383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220307,0901,2610,2620,2605,2615,9679256
|
|
20220307,0902,2620,2625,2610,2615,3591189
|
|
20220307,0903,2615,2625,2615,2615,2942054
|
|
20220307,0904,2615,2620,2605,2605,3128183
|
|
20220307,0905,2605,2615,2605,2605,2012099
|
|
20220307,0906,2605,2610,2600,2605,3407970
|
|
20220307,0907,2605,2610,2600,2605,1452893
|
|
20220307,0908,2600,2610,2600,2610,1772787
|
|
20220307,0909,2605,2615,2605,2610,4559646
|
|
20220307,0910,2605,2615,2605,2605,1953218
|
|
20220307,0911,2610,2620,2605,2615,3694054
|
|
20220307,0912,2615,2620,2615,2615,1149066
|
|
20220307,0913,2620,2620,2615,2615,535642
|
|
20220307,0914,2615,2620,2610,2620,5209164
|
|
20220307,0915,2615,2625,2615,2620,694304
|
|
20220307,0916,2620,2630,2620,2625,2529044
|
|
20220307,0917,2630,2630,2620,2625,1402591
|
|
20220307,0918,2625,2625,2620,2620,730059
|
|
20220307,0919,2620,2625,2615,2620,1286104
|
|
20220307,0920,2620,2625,2615,2615,448787
|
|
20220307,0921,2615,2620,2615,2620,356217
|
|
20220307,0922,2615,2625,2615,2620,950942
|
|
20220307,0923,2625,2630,2620,2625,1313848
|
|
20220307,0924,2630,2630,2620,2625,379551
|
|
20220307,0925,2630,2630,2620,2625,971624
|
|
20220307,0926,2625,2635,2625,2630,2737955
|
|
20220307,0927,2630,2635,2625,2630,671608
|
|
20220307,0928,2635,2635,2630,2630,529425
|
|
20220307,0929,2630,2640,2630,2635,2430557
|
|
20220307,0930,2630,2640,2630,2630,1120447
|
|
20220307,0931,2635,2635,2630,2635,239174
|
|
20220307,0932,2630,2635,2630,2630,216651
|
|
20220307,0933,2630,2635,2625,2630,726700
|
|
20220307,0934,2630,2635,2625,2625,191836
|
|
20220307,0935,2625,2630,2625,2625,160052
|
|
20220307,0936,2630,2630,2625,2625,100122
|
|
20220307,0937,2625,2635,2625,2630,1067189
|
|
20220307,0938,2630,2635,2630,2630,29963
|
|
20220307,0939,2635,2635,2630,2630,701118
|
|
20220307,0940,2630,2635,2630,2630,542660
|
|
20220307,0941,2630,2630,2625,2625,688455
|
|
20220307,0942,2625,2635,2625,2630,525663
|
|
20220307,0943,2630,2635,2625,2630,638711
|
|
20220307,0944,2625,2635,2625,2630,1200884
|
|
20220307,0945,2625,2635,2625,2630,298223
|
|
20220307,0946,2630,2635,2630,2630,212868
|
|
20220307,0947,2630,2635,2630,2630,1130267
|
|
20220307,0948,2630,2635,2625,2630,1737567
|
|
20220307,0949,2630,2635,2625,2635,1454845
|
|
20220307,0950,2630,2635,2630,2635,34084
|
|
20220307,0951,2630,2640,2630,2635,3656700
|
|
20220307,0952,2635,2640,2630,2635,710854
|
|
20220307,0953,2635,2635,2630,2630,22070
|
|
20220307,0954,2635,2635,2630,2630,84466
|
|
20220307,0955,2630,2635,2630,2630,69521
|
|
20220307,0956,2630,2635,2625,2625,873103
|
|
20220307,0957,2625,2630,2625,2625,136440
|
|
20220307,0958,2625,2630,2625,2625,27005
|
|
20220307,0959,2625,2630,2625,2625,603454
|
|
20220307,1000,2625,2630,2625,2625,47579
|
|
20220307,1001,2625,2630,2620,2625,2147467
|
|
20220307,1002,2625,2625,2620,2625,501895
|
|
20220307,1003,2620,2625,2620,2620,677502
|
|
20220307,1004,2625,2630,2620,2625,446142
|
|
20220307,1005,2630,2635,2625,2625,1244397
|
|
20220307,1006,2625,2635,2625,2630,289636
|
|
20220307,1007,2630,2635,2625,2630,135450
|
|
20220307,1008,2630,2635,2625,2625,101365
|
|
20220307,1009,2630,2635,2625,2630,376782
|
|
20220307,1010,2625,2630,2625,2630,36278
|
|
20220307,1011,2630,2630,2625,2625,130368
|
|
20220307,1012,2625,2630,2620,2630,608878
|
|
20220307,1013,2625,2630,2625,2630,8848
|
|
20220307,1014,2630,2630,2625,2630,22597
|
|
20220307,1015,2625,2630,2625,2625,451803
|
|
20220307,1016,2630,2635,2625,2635,1137332
|
|
20220307,1017,2635,2635,2630,2630,30861
|
|
20220307,1018,2630,2635,2630,2635,11735
|
|
20220307,1019,2630,2635,2630,2635,74004
|
|
20220307,1020,2635,2635,2630,2635,99861
|
|
20220307,1021,2635,2635,2630,2635,64675
|
|
20220307,1022,2630,2635,2630,2630,65663
|
|
20220307,1023,2630,2635,2630,2630,30695
|
|
20220307,1024,2630,2635,2630,2630,107303
|
|
20220307,1025,2635,2635,2630,2630,103785
|
|
20220307,1026,2630,2635,2630,2635,85181
|
|
20220307,1027,2630,2635,2630,2635,10785
|
|
20220307,1028,2635,2640,2630,2635,2521287
|
|
20220307,1029,2635,2635,2630,2630,530104
|
|
20220307,1030,2635,2640,2630,2640,152256
|
|
20220307,1031,2635,2640,2635,2635,218600
|
|
20220307,1032,2635,2640,2635,2640,1520156
|
|
20220307,1033,2635,2645,2635,2640,1347183
|
|
20220307,1034,2640,2645,2640,2640,199539
|
|
20220307,1035,2640,2645,2640,2640,143669
|
|
20220307,1036,2645,2645,2640,2645,1471459
|
|
20220307,1037,2645,2645,2640,2645,84900
|
|
20220307,1038,2640,2650,2640,2645,401244
|
|
20220307,1039,2645,2645,2640,2645,540064
|
|
20220307,1040,2645,2650,2640,2645,313436
|
|
20220307,1041,2645,2650,2640,2645,528033
|
|
20220307,1042,2650,2650,2645,2650,767312
|
|
20220307,1043,2650,2655,2650,2655,3216679
|
|
20220307,1044,2650,2660,2650,2655,2620269
|
|
20220307,1045,2655,2660,2655,2660,1223956
|
|
20220307,1046,2660,2660,2650,2655,648149
|
|
20220307,1047,2655,2660,2655,2655,117654
|
|
20220307,1048,2655,2660,2650,2655,505330
|
|
20220307,1049,2655,2660,2655,2660,109806
|
|
20220307,1050,2660,2660,2655,2660,98560
|
|
20220307,1051,2655,2665,2655,2660,1764007
|
|
20220307,1052,2660,2665,2655,2660,459289
|
|
20220307,1053,2660,2665,2660,2660,174931
|
|
20220307,1054,2660,2665,2660,2660,109196
|
|
20220307,1055,2660,2665,2660,2665,231453
|
|
20220307,1056,2665,2665,2660,2660,118999
|
|
20220307,1057,2660,2665,2655,2660,740024
|
|
20220307,1058,2660,2660,2655,2655,200281
|
|
20220307,1059,2655,2660,2655,2655,493000
|
|
20220307,1100,2655,2660,2655,2660,1354645
|
|
20220307,1101,2660,2660,2655,2660,115342
|
|
20220307,1102,2655,2665,2655,2660,700954
|
|
20220307,1103,2655,2660,2655,2655,43051
|
|
20220307,1104,2655,2660,2655,2660,140499
|
|
20220307,1105,2660,2660,2655,2660,82602
|
|
20220307,1106,2655,2660,2655,2655,75403
|
|
20220307,1107,2655,2660,2655,2660,125016
|
|
20220307,1108,2660,2660,2655,2655,154285
|
|
20220307,1109,2655,2660,2655,2660,116288
|
|
20220307,1110,2655,2660,2650,2650,1017534
|
|
20220307,1111,2655,2660,2655,2655,109252
|
|
20220307,1112,2655,2660,2655,2655,31941
|
|
20220307,1113,2655,2660,2655,2660,34968
|
|
20220307,1114,2655,2660,2655,2660,134281
|
|
20220307,1115,2655,2660,2650,2655,651991
|
|
20220307,1116,2650,2655,2650,2655,81201
|
|
20220307,1117,2655,2655,2645,2645,1058058
|
|
20220307,1118,2645,2650,2645,2645,77998
|
|
20220307,1119,2645,2650,2645,2645,77622
|
|
20220307,1120,2650,2650,2645,2650,185620
|
|
20220307,1121,2650,2650,2645,2650,107311
|
|
20220307,1122,2650,2650,2645,2645,124509
|
|
20220307,1123,2650,2650,2645,2645,1032026
|
|
20220307,1124,2645,2650,2645,2645,37124
|
|
20220307,1125,2645,2655,2645,2655,549184
|
|
20220307,1126,2650,2655,2650,2650,237777
|
|
20220307,1127,2650,2650,2645,2650,569437
|
|
20220307,1128,2650,2650,2645,2645,325155
|
|
20220307,1129,2645,2650,2645,2645,19853
|
|
20220307,1130,2650,2650,2645,2645,9145
|
|
20220307,1131,2650,2655,2650,2650,417782
|
|
20220307,1132,2655,2655,2650,2650,19658
|
|
20220307,1133,2650,2655,2645,2650,225576
|
|
20220307,1134,2650,2655,2650,2650,322569
|
|
20220307,1135,2645,2655,2645,2650,122867
|
|
20220307,1136,2650,2655,2645,2650,253449
|
|
20220307,1137,2650,2655,2645,2650,197326
|
|
20220307,1138,2650,2650,2645,2650,76940
|
|
20220307,1139,2650,2655,2650,2650,46100
|
|
20220307,1140,2655,2655,2650,2655,22999
|
|
20220307,1141,2655,2655,2650,2655,8681
|
|
20220307,1142,2650,2655,2650,2655,323826
|
|
20220307,1143,2650,2655,2650,2655,15862
|
|
20220307,1144,2655,2655,2650,2650,29591
|
|
20220307,1145,2650,2660,2650,2655,1322753
|
|
20220307,1146,2650,2660,2650,2655,87677
|
|
20220307,1147,2655,2660,2650,2655,350817
|
|
20220307,1148,2655,2660,2650,2650,102089
|
|
20220307,1149,2650,2655,2650,2655,6561
|
|
20220307,1150,2650,2655,2650,2655,101936
|
|
20220307,1151,2655,2660,2650,2655,406386
|
|
20220307,1152,2655,2655,2650,2655,4754
|
|
20220307,1153,2655,2655,2650,2650,89541
|
|
20220307,1154,2655,2655,2650,2655,3989
|
|
20220307,1155,2655,2655,2650,2655,46609
|
|
20220307,1156,2655,2655,2650,2655,15223
|
|
20220307,1157,2650,2655,2650,2650,26752
|
|
20220307,1158,2655,2655,2650,2650,7113
|
|
20220307,1159,2650,2660,2650,2650,439364
|
|
20220307,1200,2650,2655,2650,2650,36393
|
|
20220307,1201,2655,2655,2650,2650,4539
|
|
20220307,1202,2650,2655,2650,2655,219771
|
|
20220307,1203,2655,2660,2655,2655,8856
|
|
20220307,1204,2655,2660,2655,2655,13473
|
|
20220307,1205,2660,2660,2655,2655,15864
|
|
20220307,1206,2655,2660,2655,2655,7077
|
|
20220307,1207,2655,2660,2655,2655,5945
|
|
20220307,1208,2655,2660,2655,2660,16049
|
|
20220307,1209,2655,2660,2655,2660,110399
|
|
20220307,1210,2655,2660,2655,2655,38617
|
|
20220307,1211,2655,2660,2650,2655,399642
|
|
20220307,1212,2655,2655,2650,2655,18052
|
|
20220307,1213,2655,2655,2650,2650,74549
|
|
20220307,1214,2650,2660,2650,2655,640956
|
|
20220307,1215,2655,2660,2650,2660,78037
|
|
20220307,1216,2660,2660,2650,2650,138076
|
|
20220307,1217,2650,2655,2650,2655,116773
|
|
20220307,1218,2650,2655,2650,2655,37660
|
|
20220307,1219,2655,2655,2650,2650,13931
|
|
20220307,1220,2650,2655,2650,2650,55035
|
|
20220307,1221,2650,2655,2645,2645,2256365
|
|
20220307,1222,2645,2650,2645,2645,72337
|
|
20220307,1223,2650,2650,2645,2645,406280
|
|
20220307,1224,2645,2650,2640,2640,1333553
|
|
20220307,1225,2645,2645,2635,2635,653831
|
|
20220307,1226,2640,2640,2635,2635,1085445
|
|
20220307,1227,2635,2640,2630,2635,399114
|
|
20220307,1228,2640,2640,2625,2630,2470904
|
|
20220307,1229,2630,2635,2625,2630,883208
|
|
20220307,1230,2630,2635,2625,2630,282061
|
|
20220307,1231,2630,2640,2630,2635,813158
|
|
20220307,1232,2635,2640,2635,2640,30847
|
|
20220307,1233,2640,2640,2635,2635,80483
|
|
20220307,1234,2640,2640,2635,2640,27272
|
|
20220307,1235,2635,2640,2635,2635,47490
|
|
20220307,1236,2640,2640,2635,2640,59567
|
|
20220307,1237,2640,2640,2635,2640,2525954
|
|
20220307,1238,2640,2645,2640,2640,40833
|
|
20220307,1239,2640,2645,2640,2640,197228
|
|
20220307,1240,2640,2640,2640,2640,31792
|
|
20220307,1241,2640,2645,2640,2640,51813
|
|
20220307,1242,2645,2645,2640,2645,61854
|
|
20220307,1243,2640,2645,2640,2645,7953
|
|
20220307,1244,2640,2645,2640,2640,19613
|
|
20220307,1245,2640,2645,2640,2645,171239
|
|
20220307,1246,2640,2645,2640,2640,75967
|
|
20220307,1247,2640,2645,2640,2640,23048
|
|
20220307,1248,2640,2645,2640,2640,87748
|
|
20220307,1249,2640,2645,2635,2640,807553
|
|
20220307,1250,2640,2640,2635,2635,326804
|
|
20220307,1251,2640,2645,2640,2640,45129
|
|
20220307,1252,2640,2640,2640,2640,3570
|
|
20220307,1253,2640,2645,2640,2645,206435
|
|
20220307,1254,2640,2645,2640,2640,36724
|
|
20220307,1255,2640,2645,2635,2640,415570
|
|
20220307,1256,2640,2645,2635,2635,63654
|
|
20220307,1257,2640,2640,2635,2640,87186
|
|
20220307,1258,2640,2640,2635,2640,149988
|
|
20220307,1259,2640,2640,2640,2640,4040
|
|
20220307,1300,2645,2645,2640,2645,4503
|
|
20220307,1301,2640,2645,2635,2640,356903
|
|
20220307,1302,2635,2645,2635,2635,193617
|
|
20220307,1303,2635,2640,2635,2635,37012
|
|
20220307,1304,2640,2645,2635,2645,179153
|
|
20220307,1305,2645,2645,2640,2640,19915
|
|
20220307,1306,2640,2645,2640,2640,2821
|
|
20220307,1307,2640,2645,2640,2640,83661
|
|
20220307,1308,2640,2645,2640,2645,5214
|
|
20220307,1309,2645,2645,2640,2645,57657
|
|
20220307,1310,2645,2645,2640,2645,25325
|
|
20220307,1311,2640,2645,2640,2645,38147
|
|
20220307,1312,2645,2645,2640,2640,66749
|
|
20220307,1313,2640,2645,2635,2640,510169
|
|
20220307,1314,2640,2645,2635,2640,48641
|
|
20220307,1315,2640,2640,2635,2640,88196
|
|
20220307,1316,2635,2640,2635,2635,22116
|
|
20220307,1317,2635,2640,2635,2635,52142
|
|
20220307,1318,2635,2640,2635,2635,30745
|
|
20220307,1319,2635,2640,2630,2635,908737
|
|
20220307,1320,2640,2640,2635,2635,12697
|
|
20220307,1321,2635,2640,2635,2640,73407
|
|
20220307,1322,2635,2640,2635,2635,324553
|
|
20220307,1323,2635,2635,2630,2630,35949
|
|
20220307,1324,2630,2635,2630,2635,49755
|
|
20220307,1325,2630,2630,2630,2630,951925
|
|
20220307,1326,2630,2630,2625,2625,361513
|
|
20220307,1327,2630,2630,2625,2630,605949
|
|
20220307,1328,2630,2635,2625,2630,254847
|
|
20220307,1329,2630,2635,2630,2635,19043
|
|
20220307,1330,2635,2635,2630,2630,13482
|
|
20220307,1331,2635,2635,2625,2630,620375
|
|
20220307,1332,2625,2635,2625,2630,134716
|
|
20220307,1333,2625,2630,2625,2625,391748
|
|
20220307,1334,2630,2635,2630,2630,223580
|
|
20220307,1335,2630,2635,2630,2630,13268
|
|
20220307,1336,2635,2635,2630,2630,17365
|
|
20220307,1337,2630,2630,2625,2630,539240
|
|
20220307,1338,2630,2635,2625,2630,86854
|
|
20220307,1339,2630,2630,2630,2630,124697
|
|
20220307,1340,2630,2635,2630,2630,34252
|
|
20220307,1341,2630,2635,2625,2630,156067
|
|
20220307,1342,2630,2635,2625,2630,125477
|
|
20220307,1343,2630,2635,2625,2625,149645
|
|
20220307,1344,2630,2630,2625,2630,178490
|
|
20220307,1345,2630,2630,2625,2625,18084
|
|
20220307,1346,2625,2630,2625,2630,152439
|
|
20220307,1347,2630,2630,2625,2625,51980
|
|
20220307,1348,2630,2630,2625,2625,38178
|
|
20220307,1349,2630,2630,2625,2630,540925
|
|
20220307,1350,2630,2630,2625,2630,198019
|
|
20220307,1351,2630,2635,2630,2630,32664
|
|
20220307,1352,2630,2635,2630,2635,20151
|
|
20220307,1353,2630,2635,2630,2630,328823
|
|
20220307,1354,2630,2635,2625,2635,104899
|
|
20220307,1355,2630,2635,2630,2630,101700
|
|
20220307,1356,2630,2635,2630,2635,60513
|
|
20220307,1357,2630,2635,2625,2630,191911
|
|
20220307,1358,2635,2635,2625,2630,82468
|
|
20220307,1359,2630,2635,2625,2630,28132
|
|
20220307,1400,2630,2630,2625,2630,276421
|
|
20220307,1401,2630,2635,2625,2630,262849
|
|
20220307,1402,2625,2635,2625,2630,118378
|
|
20220307,1403,2630,2630,2625,2630,193152
|
|
20220307,1404,2630,2635,2630,2630,13684
|
|
20220307,1405,2630,2635,2630,2635,21038
|
|
20220307,1406,2635,2635,2625,2625,240165
|
|
20220307,1407,2630,2630,2625,2625,16480
|
|
20220307,1408,2630,2630,2625,2625,7148
|
|
20220307,1409,2630,2630,2625,2630,15817
|
|
20220307,1410,2630,2630,2625,2630,39780
|
|
20220307,1411,2630,2630,2625,2630,52422
|
|
20220307,1412,2625,2630,2625,2625,41683
|
|
20220307,1413,2625,2630,2625,2625,38963
|
|
20220307,1414,2625,2630,2620,2625,3495959
|
|
20220307,1415,2625,2630,2620,2625,567279
|
|
20220307,1416,2625,2625,2615,2615,1410628
|
|
20220307,1417,2615,2620,2615,2620,636627
|
|
20220307,1418,2620,2620,2610,2610,1335272
|
|
20220307,1419,2615,2620,2610,2610,280450
|
|
20220307,1420,2610,2615,2610,2615,1105856
|
|
20220307,1421,2615,2615,2610,2610,534664
|
|
20220307,1422,2610,2615,2605,2610,1387801
|
|
20220307,1423,2610,2615,2605,2610,482580
|
|
20220307,1424,2610,2620,2610,2620,438947
|
|
20220307,1425,2615,2620,2615,2615,124429
|
|
20220307,1426,2620,2620,2615,2620,104332
|
|
20220307,1427,2620,2625,2620,2620,563777
|
|
20220307,1428,2625,2625,2620,2620,825465
|
|
20220307,1429,2620,2625,2620,2625,201757
|
|
20220307,1430,2625,2625,2620,2625,167068
|
|
20220307,1431,2625,2630,2620,2630,1882707
|
|
20220307,1432,2630,2635,2625,2635,1074041
|
|
20220307,1433,2635,2635,2630,2635,428754
|
|
20220307,1434,2630,2640,2630,2640,404391
|
|
20220307,1435,2635,2640,2635,2635,834912
|
|
20220307,1436,2640,2640,2635,2635,36689
|
|
20220307,1437,2635,2640,2630,2640,1083798
|
|
20220307,1438,2640,2640,2635,2635,120328
|
|
20220307,1439,2640,2640,2630,2635,266940
|
|
20220307,1440,2635,2640,2635,2635,181170
|
|
20220307,1441,2635,2635,2630,2635,576561
|
|
20220307,1442,2635,2640,2630,2635,526210
|
|
20220307,1443,2635,2635,2630,2630,31870
|
|
20220307,1444,2635,2635,2630,2630,176545
|
|
20220307,1445,2635,2635,2630,2635,24204
|
|
20220307,1446,2630,2635,2630,2635,13820
|
|
20220307,1447,2630,2635,2630,2635,11528
|
|
20220307,1448,2630,2635,2630,2630,33895
|
|
20220307,1449,2630,2635,2630,2630,50446
|
|
20220307,1450,2635,2635,2630,2630,32424
|
|
20220307,1451,2630,2635,2630,2635,61120
|
|
20220307,1452,2635,2635,2630,2635,32888
|
|
20220307,1453,2630,2635,2630,2630,11071
|
|
20220307,1454,2630,2635,2630,2635,28826
|
|
20220307,1455,2630,2635,2630,2630,271123
|
|
20220307,1456,2630,2635,2625,2630,1152509
|
|
20220307,1457,2625,2630,2625,2630,169065
|
|
20220307,1458,2630,2630,2625,2630,11255
|
|
20220307,1459,2625,2630,2625,2625,4145
|
|
20220307,1500,2625,2635,2625,2630,392173
|
|
20220307,1501,2630,2635,2630,2630,96428
|
|
20220307,1502,2630,2630,2625,2625,294643
|
|
20220307,1503,2630,2635,2625,2630,260448
|
|
20220307,1504,2630,2635,2630,2635,164106
|
|
20220307,1505,2630,2635,2630,2635,26837
|
|
20220307,1506,2635,2635,2630,2630,157471
|
|
20220307,1507,2635,2635,2630,2635,53176
|
|
20220307,1508,2630,2635,2630,2635,20874
|
|
20220307,1509,2630,2635,2630,2630,35594
|
|
20220307,1510,2635,2635,2630,2635,46099
|
|
20220307,1511,2635,2635,2630,2630,103706
|
|
20220307,1512,2630,2635,2630,2630,163440
|
|
20220307,1513,2635,2635,2630,2635,71875
|
|
20220307,1514,2630,2635,2630,2635,21740
|
|
20220307,1515,2630,2635,2630,2635,1792077
|
|
20220307,1516,2635,2635,2630,2635,165387
|
|
20220307,1517,2630,2635,2630,2635,139074
|
|
20220307,1518,2630,2635,2630,2635,204460
|
|
20220307,1519,2630,2640,2630,2635,809384
|
|
20220307,1520,2635,2640,2635,2640,149548
|
|
20220307,1530,2640,2640,2640,2640,3103880
|