383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220303,0901,2490,2495,2485,2490,5944867
|
|
20220303,0902,2490,2495,2480,2490,3024561
|
|
20220303,0903,2490,2490,2475,2480,3716041
|
|
20220303,0904,2485,2485,2475,2480,3600188
|
|
20220303,0905,2480,2480,2475,2480,569696
|
|
20220303,0906,2480,2480,2470,2475,4602491
|
|
20220303,0907,2475,2480,2470,2480,1129110
|
|
20220303,0908,2480,2485,2475,2485,1489897
|
|
20220303,0909,2485,2485,2470,2475,2645304
|
|
20220303,0910,2475,2480,2470,2475,1231554
|
|
20220303,0911,2475,2480,2470,2475,438587
|
|
20220303,0912,2475,2480,2470,2475,623038
|
|
20220303,0913,2480,2480,2475,2480,666007
|
|
20220303,0914,2480,2480,2470,2475,590693
|
|
20220303,0915,2475,2480,2470,2480,554137
|
|
20220303,0916,2480,2480,2475,2480,37197
|
|
20220303,0917,2480,2480,2475,2480,98816
|
|
20220303,0918,2480,2480,2475,2480,119073
|
|
20220303,0919,2475,2480,2470,2475,3154134
|
|
20220303,0920,2480,2480,2465,2470,5471283
|
|
20220303,0921,2470,2475,2465,2470,542170
|
|
20220303,0922,2470,2470,2465,2470,113780
|
|
20220303,0923,2470,2470,2460,2465,3408873
|
|
20220303,0924,2465,2470,2460,2470,915543
|
|
20220303,0925,2470,2470,2460,2465,623290
|
|
20220303,0926,2460,2470,2460,2465,532283
|
|
20220303,0927,2465,2470,2465,2470,21850
|
|
20220303,0928,2470,2470,2465,2470,216552
|
|
20220303,0929,2470,2470,2465,2470,66781
|
|
20220303,0930,2465,2470,2465,2465,970520
|
|
20220303,0931,2465,2465,2460,2460,138705
|
|
20220303,0932,2465,2465,2460,2465,47469
|
|
20220303,0933,2465,2465,2460,2465,216956
|
|
20220303,0934,2465,2470,2460,2470,687423
|
|
20220303,0935,2470,2470,2460,2470,362935
|
|
20220303,0936,2465,2470,2460,2465,571344
|
|
20220303,0937,2465,2470,2460,2465,331554
|
|
20220303,0938,2465,2470,2460,2470,273938
|
|
20220303,0939,2470,2470,2460,2460,126042
|
|
20220303,0940,2465,2470,2460,2470,396342
|
|
20220303,0941,2465,2470,2465,2470,573054
|
|
20220303,0942,2465,2470,2460,2465,286795
|
|
20220303,0943,2465,2470,2465,2470,76334
|
|
20220303,0944,2470,2470,2465,2470,1058080
|
|
20220303,0945,2470,2475,2465,2470,1000970
|
|
20220303,0946,2470,2475,2465,2470,251860
|
|
20220303,0947,2470,2470,2465,2470,62064
|
|
20220303,0948,2470,2470,2465,2470,41478
|
|
20220303,0949,2470,2475,2470,2475,576558
|
|
20220303,0950,2475,2475,2470,2475,78886
|
|
20220303,0951,2470,2475,2465,2465,415203
|
|
20220303,0952,2470,2470,2465,2470,23495
|
|
20220303,0953,2470,2470,2465,2470,31134
|
|
20220303,0954,2470,2470,2465,2470,67906
|
|
20220303,0955,2465,2470,2465,2470,9677
|
|
20220303,0956,2470,2470,2465,2470,31876
|
|
20220303,0957,2465,2470,2465,2470,23227
|
|
20220303,0958,2470,2470,2465,2470,373441
|
|
20220303,0959,2470,2470,2465,2470,66615
|
|
20220303,1000,2470,2470,2465,2470,47483
|
|
20220303,1001,2465,2470,2465,2470,71449
|
|
20220303,1002,2465,2470,2465,2470,93236
|
|
20220303,1003,2470,2470,2460,2465,2109071
|
|
20220303,1004,2460,2470,2460,2470,474367
|
|
20220303,1005,2470,2470,2465,2470,11842
|
|
20220303,1006,2470,2470,2465,2465,40171
|
|
20220303,1007,2470,2470,2465,2470,15726
|
|
20220303,1008,2465,2470,2465,2470,80400
|
|
20220303,1009,2465,2470,2465,2470,95703
|
|
20220303,1010,2470,2470,2465,2470,20793
|
|
20220303,1011,2470,2475,2470,2470,905427
|
|
20220303,1012,2475,2475,2470,2470,191688
|
|
20220303,1013,2475,2475,2470,2470,220525
|
|
20220303,1014,2470,2475,2465,2475,85775
|
|
20220303,1015,2475,2475,2465,2470,752741
|
|
20220303,1016,2475,2475,2465,2470,234861
|
|
20220303,1017,2470,2475,2470,2475,212123
|
|
20220303,1018,2470,2475,2465,2470,215061
|
|
20220303,1019,2470,2475,2465,2475,175716
|
|
20220303,1020,2475,2475,2470,2475,28444
|
|
20220303,1021,2470,2475,2470,2475,267277
|
|
20220303,1022,2475,2475,2470,2475,13448
|
|
20220303,1023,2475,2475,2470,2475,3914
|
|
20220303,1024,2470,2475,2470,2470,31231
|
|
20220303,1025,2475,2475,2470,2475,103646
|
|
20220303,1026,2475,2475,2470,2475,62070
|
|
20220303,1027,2475,2475,2470,2475,5335
|
|
20220303,1028,2470,2475,2470,2475,14748
|
|
20220303,1029,2475,2475,2465,2470,695828
|
|
20220303,1030,2470,2470,2465,2470,31258
|
|
20220303,1031,2470,2470,2465,2470,241355
|
|
20220303,1032,2470,2475,2470,2470,614056
|
|
20220303,1033,2470,2470,2465,2470,18009
|
|
20220303,1034,2470,2470,2465,2470,12331
|
|
20220303,1035,2470,2470,2465,2470,899393
|
|
20220303,1036,2470,2470,2460,2465,561869
|
|
20220303,1037,2465,2465,2460,2460,576556
|
|
20220303,1038,2465,2465,2455,2465,4603628
|
|
20220303,1039,2460,2465,2460,2465,192163
|
|
20220303,1040,2465,2465,2460,2465,92292
|
|
20220303,1041,2465,2470,2460,2465,1282115
|
|
20220303,1042,2465,2465,2460,2465,17857
|
|
20220303,1043,2460,2465,2460,2465,158187
|
|
20220303,1044,2460,2460,2455,2455,1326047
|
|
20220303,1045,2455,2460,2450,2455,4495740
|
|
20220303,1046,2455,2460,2450,2455,400550
|
|
20220303,1047,2455,2455,2450,2455,365315
|
|
20220303,1048,2455,2455,2450,2455,96517
|
|
20220303,1049,2455,2455,2450,2455,412167
|
|
20220303,1050,2455,2455,2450,2455,396545
|
|
20220303,1051,2455,2455,2450,2455,138198
|
|
20220303,1052,2455,2455,2450,2455,154141
|
|
20220303,1053,2455,2455,2450,2455,583368
|
|
20220303,1054,2455,2455,2450,2455,1425572
|
|
20220303,1055,2455,2455,2450,2455,212160
|
|
20220303,1056,2455,2455,2450,2455,258420
|
|
20220303,1057,2455,2460,2450,2460,427518
|
|
20220303,1058,2460,2460,2455,2460,104250
|
|
20220303,1059,2460,2460,2455,2460,561850
|
|
20220303,1100,2455,2455,2450,2455,690143
|
|
20220303,1101,2455,2455,2450,2455,78056
|
|
20220303,1102,2455,2455,2450,2450,206499
|
|
20220303,1103,2450,2455,2450,2455,140152
|
|
20220303,1104,2455,2455,2450,2455,219040
|
|
20220303,1105,2455,2460,2455,2460,665813
|
|
20220303,1106,2460,2460,2455,2455,495719
|
|
20220303,1107,2455,2460,2450,2455,202850
|
|
20220303,1108,2455,2460,2450,2460,538379
|
|
20220303,1109,2455,2460,2455,2460,446773
|
|
20220303,1110,2455,2460,2455,2460,75333
|
|
20220303,1111,2460,2460,2455,2455,15464
|
|
20220303,1112,2460,2460,2455,2460,27727
|
|
20220303,1113,2460,2460,2455,2460,118131
|
|
20220303,1114,2460,2460,2455,2460,1008876
|
|
20220303,1115,2460,2460,2455,2460,90033
|
|
20220303,1116,2460,2460,2455,2460,134391
|
|
20220303,1117,2460,2460,2450,2455,52627
|
|
20220303,1118,2455,2455,2450,2455,96712
|
|
20220303,1119,2455,2455,2450,2455,72324
|
|
20220303,1120,2450,2455,2450,2450,33881
|
|
20220303,1121,2455,2455,2450,2455,1897433
|
|
20220303,1122,2455,2455,2450,2455,18903
|
|
20220303,1123,2450,2455,2450,2455,50342
|
|
20220303,1124,2450,2455,2450,2455,45359
|
|
20220303,1125,2455,2455,2450,2455,100014
|
|
20220303,1126,2455,2455,2445,2445,2580026
|
|
20220303,1127,2450,2450,2445,2450,136538
|
|
20220303,1128,2450,2450,2445,2450,163907
|
|
20220303,1129,2450,2450,2445,2445,99105
|
|
20220303,1130,2450,2450,2440,2445,3342644
|
|
20220303,1131,2445,2445,2440,2445,474816
|
|
20220303,1132,2445,2450,2445,2450,373051
|
|
20220303,1133,2450,2450,2440,2445,571254
|
|
20220303,1134,2445,2445,2440,2445,257463
|
|
20220303,1135,2440,2445,2440,2445,109290
|
|
20220303,1136,2445,2445,2440,2445,60356
|
|
20220303,1137,2445,2445,2440,2440,2234397
|
|
20220303,1138,2440,2440,2435,2440,1346070
|
|
20220303,1139,2440,2440,2435,2440,83911
|
|
20220303,1140,2440,2440,2435,2440,128173
|
|
20220303,1141,2435,2440,2435,2440,262138
|
|
20220303,1142,2440,2440,2435,2440,94544
|
|
20220303,1143,2440,2440,2435,2440,474026
|
|
20220303,1144,2440,2440,2435,2440,42671
|
|
20220303,1145,2435,2440,2435,2435,73527
|
|
20220303,1146,2440,2440,2435,2440,99486
|
|
20220303,1147,2440,2440,2435,2440,99392
|
|
20220303,1148,2440,2445,2435,2445,1923688
|
|
20220303,1149,2440,2445,2440,2445,83628
|
|
20220303,1150,2445,2445,2440,2445,15523
|
|
20220303,1151,2445,2445,2440,2445,23449
|
|
20220303,1152,2445,2445,2440,2445,16434
|
|
20220303,1153,2445,2445,2440,2445,117652
|
|
20220303,1154,2445,2445,2440,2445,100702
|
|
20220303,1155,2445,2445,2445,2445,229525
|
|
20220303,1156,2445,2445,2440,2445,64616
|
|
20220303,1157,2445,2445,2440,2440,7575
|
|
20220303,1158,2445,2445,2440,2445,13436
|
|
20220303,1159,2445,2445,2440,2445,46656
|
|
20220303,1200,2445,2445,2445,2445,32270
|
|
20220303,1201,2445,2445,2440,2445,72877
|
|
20220303,1202,2440,2445,2440,2445,21879
|
|
20220303,1203,2445,2445,2440,2445,29974
|
|
20220303,1204,2445,2445,2440,2440,2686425
|
|
20220303,1205,2440,2445,2440,2440,1172035
|
|
20220303,1206,2440,2445,2440,2445,56894
|
|
20220303,1207,2445,2445,2440,2445,33797
|
|
20220303,1208,2445,2445,2435,2440,1044269
|
|
20220303,1209,2440,2445,2440,2445,152797
|
|
20220303,1210,2445,2445,2440,2445,10949
|
|
20220303,1211,2440,2445,2440,2445,22015
|
|
20220303,1212,2445,2445,2440,2445,18588
|
|
20220303,1213,2445,2445,2440,2440,7520
|
|
20220303,1214,2440,2445,2440,2445,11678
|
|
20220303,1215,2445,2445,2440,2445,23133
|
|
20220303,1216,2445,2445,2440,2445,8969
|
|
20220303,1217,2445,2445,2445,2445,2631
|
|
20220303,1218,2445,2445,2445,2445,23997
|
|
20220303,1219,2445,2445,2440,2440,14273
|
|
20220303,1220,2445,2445,2440,2445,25712
|
|
20220303,1221,2445,2445,2440,2440,1619
|
|
20220303,1222,2440,2445,2440,2445,33947
|
|
20220303,1223,2445,2445,2440,2445,7986
|
|
20220303,1224,2445,2445,2440,2445,24467
|
|
20220303,1225,2445,2445,2440,2445,9994
|
|
20220303,1226,2440,2445,2440,2445,20032
|
|
20220303,1227,2445,2445,2440,2445,7265
|
|
20220303,1228,2445,2445,2440,2445,64301
|
|
20220303,1229,2440,2445,2435,2440,972686
|
|
20220303,1230,2440,2440,2435,2440,285063
|
|
20220303,1231,2440,2445,2440,2440,209285
|
|
20220303,1232,2440,2445,2440,2445,18546
|
|
20220303,1233,2445,2445,2440,2445,14988
|
|
20220303,1234,2445,2450,2440,2450,937724
|
|
20220303,1235,2445,2450,2445,2450,21325
|
|
20220303,1236,2450,2450,2445,2450,151349
|
|
20220303,1237,2450,2450,2445,2445,174128
|
|
20220303,1238,2445,2450,2445,2450,41260
|
|
20220303,1239,2450,2450,2445,2445,50090
|
|
20220303,1240,2450,2450,2445,2450,325463
|
|
20220303,1241,2450,2450,2445,2450,12803
|
|
20220303,1242,2450,2450,2445,2450,33944
|
|
20220303,1243,2450,2450,2445,2450,17213
|
|
20220303,1244,2450,2450,2445,2445,50477
|
|
20220303,1245,2445,2450,2445,2450,1903
|
|
20220303,1246,2450,2450,2445,2450,90484
|
|
20220303,1247,2450,2450,2445,2450,14042
|
|
20220303,1248,2450,2450,2445,2450,168326
|
|
20220303,1249,2450,2455,2450,2450,853723
|
|
20220303,1250,2450,2455,2450,2450,37100
|
|
20220303,1251,2450,2450,2445,2450,133495
|
|
20220303,1252,2450,2450,2450,2450,401062
|
|
20220303,1253,2450,2455,2450,2450,70435
|
|
20220303,1254,2450,2455,2450,2450,59544
|
|
20220303,1255,2450,2455,2450,2450,10394
|
|
20220303,1256,2450,2455,2445,2450,445311
|
|
20220303,1257,2445,2450,2445,2445,46970
|
|
20220303,1258,2450,2450,2445,2445,3626
|
|
20220303,1259,2445,2450,2445,2450,13297
|
|
20220303,1300,2450,2450,2445,2450,3461
|
|
20220303,1301,2450,2450,2445,2450,48618
|
|
20220303,1302,2450,2450,2445,2450,36194
|
|
20220303,1303,2450,2450,2445,2450,69808
|
|
20220303,1304,2450,2450,2445,2450,9401
|
|
20220303,1305,2450,2450,2450,2450,20153
|
|
20220303,1306,2450,2455,2445,2455,680519
|
|
20220303,1307,2455,2455,2450,2455,16051
|
|
20220303,1308,2455,2460,2450,2455,961745
|
|
20220303,1309,2455,2455,2450,2455,5331
|
|
20220303,1310,2455,2455,2450,2450,25669
|
|
20220303,1311,2455,2455,2450,2455,6249
|
|
20220303,1312,2455,2455,2450,2455,97964
|
|
20220303,1313,2455,2455,2450,2455,40982
|
|
20220303,1314,2455,2455,2450,2450,100382
|
|
20220303,1315,2450,2455,2445,2450,963923
|
|
20220303,1316,2450,2455,2450,2455,42670
|
|
20220303,1317,2455,2455,2450,2450,6234
|
|
20220303,1318,2450,2455,2450,2455,26046
|
|
20220303,1319,2450,2455,2450,2450,196545
|
|
20220303,1320,2450,2450,2445,2450,11211
|
|
20220303,1321,2450,2450,2445,2450,19003
|
|
20220303,1322,2450,2450,2445,2445,3369
|
|
20220303,1323,2450,2450,2445,2445,58753
|
|
20220303,1324,2450,2450,2445,2445,128753
|
|
20220303,1325,2445,2450,2445,2445,45779
|
|
20220303,1326,2445,2450,2445,2450,68237
|
|
20220303,1327,2450,2450,2445,2445,10199
|
|
20220303,1328,2450,2450,2445,2445,15344
|
|
20220303,1329,2445,2450,2445,2450,53282
|
|
20220303,1330,2450,2450,2445,2445,5246
|
|
20220303,1331,2445,2450,2445,2445,17286
|
|
20220303,1332,2450,2450,2445,2445,10289
|
|
20220303,1333,2450,2450,2450,2450,10441
|
|
20220303,1334,2445,2450,2445,2445,27035
|
|
20220303,1335,2445,2450,2445,2450,16418
|
|
20220303,1336,2445,2450,2445,2445,11147
|
|
20220303,1337,2450,2450,2445,2445,1244053
|
|
20220303,1338,2445,2445,2440,2440,155436
|
|
20220303,1339,2445,2445,2440,2440,294446
|
|
20220303,1340,2445,2450,2440,2445,369553
|
|
20220303,1341,2445,2450,2440,2450,300730
|
|
20220303,1342,2450,2450,2445,2450,113902
|
|
20220303,1343,2445,2450,2445,2450,63576
|
|
20220303,1344,2445,2450,2445,2445,29395
|
|
20220303,1345,2450,2450,2445,2445,44725
|
|
20220303,1346,2450,2450,2445,2450,17922
|
|
20220303,1347,2450,2450,2445,2445,60903
|
|
20220303,1348,2450,2450,2445,2450,12750
|
|
20220303,1349,2450,2450,2445,2450,18545
|
|
20220303,1350,2445,2455,2445,2450,474397
|
|
20220303,1351,2450,2455,2450,2450,100835
|
|
20220303,1352,2450,2455,2450,2450,77636
|
|
20220303,1353,2450,2450,2450,2450,39015
|
|
20220303,1354,2450,2450,2445,2450,155712
|
|
20220303,1355,2450,2455,2445,2450,112908
|
|
20220303,1356,2450,2455,2450,2450,171749
|
|
20220303,1357,2450,2450,2450,2450,16140
|
|
20220303,1358,2450,2455,2450,2455,53039
|
|
20220303,1359,2455,2455,2455,2455,5047
|
|
20220303,1400,2455,2455,2455,2455,28113
|
|
20220303,1401,2455,2455,2445,2455,323635
|
|
20220303,1402,2450,2455,2450,2455,976
|
|
20220303,1403,2455,2455,2450,2450,33348
|
|
20220303,1404,2450,2455,2450,2455,3198
|
|
20220303,1405,2455,2455,2450,2455,1813
|
|
20220303,1406,2455,2455,2445,2450,187200
|
|
20220303,1407,2450,2450,2445,2445,14688
|
|
20220303,1408,2445,2455,2445,2445,193961
|
|
20220303,1409,2450,2450,2445,2450,94311
|
|
20220303,1410,2450,2450,2445,2450,154210
|
|
20220303,1411,2450,2450,2445,2450,71178
|
|
20220303,1412,2450,2450,2445,2450,34392
|
|
20220303,1413,2450,2450,2445,2450,97582
|
|
20220303,1414,2450,2450,2445,2445,137641
|
|
20220303,1415,2450,2450,2445,2450,47025
|
|
20220303,1416,2450,2455,2450,2450,41650
|
|
20220303,1417,2450,2455,2450,2455,25217
|
|
20220303,1418,2455,2455,2450,2455,34750
|
|
20220303,1419,2450,2455,2450,2455,16389
|
|
20220303,1420,2455,2455,2450,2450,97584
|
|
20220303,1421,2455,2455,2450,2455,17989
|
|
20220303,1422,2450,2455,2450,2455,3781
|
|
20220303,1423,2455,2455,2455,2455,2649
|
|
20220303,1424,2455,2455,2450,2455,8079
|
|
20220303,1425,2455,2460,2450,2455,1929072
|
|
20220303,1426,2455,2460,2450,2450,177429
|
|
20220303,1427,2455,2455,2450,2455,21634
|
|
20220303,1428,2450,2455,2450,2450,20961
|
|
20220303,1429,2455,2455,2450,2455,39408
|
|
20220303,1430,2450,2455,2450,2455,316952
|
|
20220303,1431,2455,2455,2450,2450,23208
|
|
20220303,1432,2450,2455,2450,2450,158330
|
|
20220303,1433,2455,2455,2450,2450,29384
|
|
20220303,1434,2450,2455,2450,2450,2471
|
|
20220303,1435,2450,2455,2450,2450,101472
|
|
20220303,1436,2450,2455,2445,2455,561129
|
|
20220303,1437,2450,2450,2445,2450,165426
|
|
20220303,1438,2450,2450,2445,2445,28270
|
|
20220303,1439,2450,2450,2445,2450,29082
|
|
20220303,1440,2445,2450,2445,2445,64234
|
|
20220303,1441,2445,2450,2445,2445,45970
|
|
20220303,1442,2450,2450,2445,2450,16059
|
|
20220303,1443,2445,2450,2445,2450,73704
|
|
20220303,1444,2450,2450,2445,2450,44929
|
|
20220303,1445,2450,2450,2445,2450,16206
|
|
20220303,1446,2450,2455,2445,2455,304125
|
|
20220303,1447,2455,2455,2445,2450,80199
|
|
20220303,1448,2450,2450,2450,2450,32861
|
|
20220303,1449,2450,2450,2445,2450,350251
|
|
20220303,1450,2450,2450,2445,2450,189109
|
|
20220303,1451,2450,2450,2445,2450,37374
|
|
20220303,1452,2445,2450,2445,2445,13657
|
|
20220303,1453,2450,2450,2445,2450,12563
|
|
20220303,1454,2445,2450,2445,2445,1553226
|
|
20220303,1455,2445,2445,2440,2445,31034
|
|
20220303,1456,2445,2445,2440,2445,1244481
|
|
20220303,1457,2445,2445,2440,2445,24357
|
|
20220303,1458,2445,2445,2440,2445,54108
|
|
20220303,1459,2440,2445,2440,2440,14175
|
|
20220303,1500,2445,2445,2440,2440,99323
|
|
20220303,1501,2445,2445,2440,2445,12716
|
|
20220303,1502,2445,2445,2440,2445,84699
|
|
20220303,1503,2445,2445,2440,2445,83172
|
|
20220303,1504,2445,2445,2440,2445,141024
|
|
20220303,1505,2440,2445,2440,2440,237611
|
|
20220303,1506,2445,2445,2440,2445,112616
|
|
20220303,1507,2445,2445,2440,2440,111379
|
|
20220303,1508,2440,2445,2435,2440,2436894
|
|
20220303,1509,2440,2445,2435,2435,924407
|
|
20220303,1510,2440,2445,2435,2445,298920
|
|
20220303,1511,2440,2445,2435,2440,369592
|
|
20220303,1512,2440,2440,2435,2440,64112
|
|
20220303,1513,2440,2440,2435,2440,30589
|
|
20220303,1514,2440,2440,2435,2435,95839
|
|
20220303,1515,2440,2440,2435,2435,1175000
|
|
20220303,1516,2435,2440,2435,2440,163438
|
|
20220303,1517,2440,2440,2435,2440,105749
|
|
20220303,1518,2440,2440,2435,2440,283149
|
|
20220303,1519,2440,2440,2435,2440,393298
|
|
20220303,1520,2440,2445,2435,2445,2114569
|
|
20220303,1530,2440,2440,2440,2440,2413519
|