383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220323,0901,2460,2465,2450,2455,5867747
|
|
20220323,0902,2455,2460,2445,2455,3672177
|
|
20220323,0903,2450,2455,2445,2450,3004053
|
|
20220323,0904,2450,2455,2445,2450,2419294
|
|
20220323,0905,2450,2450,2445,2450,908012
|
|
20220323,0906,2450,2450,2440,2445,4696240
|
|
20220323,0907,2445,2445,2435,2440,4226382
|
|
20220323,0908,2440,2440,2435,2435,634322
|
|
20220323,0909,2435,2440,2435,2440,373545
|
|
20220323,0910,2440,2440,2435,2440,777384
|
|
20220323,0911,2440,2445,2435,2440,1503172
|
|
20220323,0912,2440,2445,2435,2440,2538060
|
|
20220323,0913,2440,2445,2440,2445,1436469
|
|
20220323,0914,2440,2445,2435,2440,815551
|
|
20220323,0915,2440,2440,2430,2435,4249432
|
|
20220323,0916,2435,2435,2430,2435,969850
|
|
20220323,0917,2430,2435,2430,2435,1225220
|
|
20220323,0918,2435,2435,2430,2435,674008
|
|
20220323,0919,2430,2435,2430,2435,255134
|
|
20220323,0920,2435,2435,2430,2430,152897
|
|
20220323,0921,2435,2435,2430,2435,2502568
|
|
20220323,0922,2435,2435,2430,2435,506808
|
|
20220323,0923,2435,2435,2430,2435,277085
|
|
20220323,0924,2435,2435,2430,2430,761891
|
|
20220323,0925,2435,2435,2430,2435,103103
|
|
20220323,0926,2435,2435,2430,2435,154547
|
|
20220323,0927,2435,2435,2425,2425,4050568
|
|
20220323,0928,2430,2430,2425,2425,181217
|
|
20220323,0929,2430,2430,2425,2430,304940
|
|
20220323,0930,2425,2430,2425,2430,116887
|
|
20220323,0931,2430,2430,2425,2430,2571008
|
|
20220323,0932,2430,2435,2425,2435,697688
|
|
20220323,0933,2435,2435,2430,2435,50483
|
|
20220323,0934,2435,2435,2430,2435,95946
|
|
20220323,0935,2435,2435,2430,2435,106873
|
|
20220323,0936,2435,2435,2430,2435,135048
|
|
20220323,0937,2435,2435,2430,2430,240122
|
|
20220323,0938,2435,2435,2430,2435,31832
|
|
20220323,0939,2435,2435,2430,2435,424981
|
|
20220323,0940,2435,2440,2430,2440,1667605
|
|
20220323,0941,2440,2440,2435,2435,60990
|
|
20220323,0942,2440,2440,2435,2440,24123
|
|
20220323,0943,2440,2445,2435,2445,2609814
|
|
20220323,0944,2445,2445,2435,2440,437781
|
|
20220323,0945,2440,2445,2435,2440,470574
|
|
20220323,0946,2445,2445,2440,2440,50125
|
|
20220323,0947,2440,2445,2440,2440,2617889
|
|
20220323,0948,2440,2445,2435,2440,193988
|
|
20220323,0949,2440,2440,2435,2440,212185
|
|
20220323,0950,2440,2440,2435,2440,41745
|
|
20220323,0951,2440,2440,2435,2435,48006
|
|
20220323,0952,2435,2445,2435,2445,552068
|
|
20220323,0953,2445,2445,2440,2445,468864
|
|
20220323,0954,2445,2450,2440,2450,1272685
|
|
20220323,0955,2450,2450,2445,2445,46938
|
|
20220323,0956,2450,2450,2445,2450,184188
|
|
20220323,0957,2445,2450,2445,2445,296434
|
|
20220323,0958,2445,2450,2445,2445,62705
|
|
20220323,0959,2445,2450,2445,2450,23440
|
|
20220323,1000,2445,2455,2445,2450,1738209
|
|
20220323,1001,2450,2455,2450,2450,849454
|
|
20220323,1002,2450,2450,2445,2450,180066
|
|
20220323,1003,2450,2450,2445,2445,370988
|
|
20220323,1004,2450,2450,2440,2445,830608
|
|
20220323,1005,2450,2450,2440,2445,441245
|
|
20220323,1006,2440,2445,2440,2445,79380
|
|
20220323,1007,2445,2445,2440,2440,72864
|
|
20220323,1008,2440,2445,2440,2440,201299
|
|
20220323,1009,2445,2445,2440,2440,9755
|
|
20220323,1010,2445,2445,2440,2445,527552
|
|
20220323,1011,2445,2450,2445,2445,14070
|
|
20220323,1012,2450,2450,2445,2450,38946
|
|
20220323,1013,2450,2450,2445,2445,25930
|
|
20220323,1014,2445,2450,2445,2445,55345
|
|
20220323,1015,2445,2450,2445,2450,1116376
|
|
20220323,1016,2455,2460,2450,2460,968897
|
|
20220323,1017,2460,2460,2455,2460,2360981
|
|
20220323,1018,2460,2460,2455,2455,60833
|
|
20220323,1019,2455,2460,2455,2455,86433
|
|
20220323,1020,2455,2460,2450,2450,365806
|
|
20220323,1021,2455,2455,2450,2455,72807
|
|
20220323,1022,2455,2460,2450,2450,536678
|
|
20220323,1023,2455,2460,2455,2455,258738
|
|
20220323,1024,2455,2460,2455,2455,25110
|
|
20220323,1025,2455,2460,2455,2460,106414
|
|
20220323,1026,2460,2460,2455,2460,250863
|
|
20220323,1027,2460,2460,2455,2455,51773
|
|
20220323,1028,2455,2460,2450,2455,837058
|
|
20220323,1029,2455,2460,2455,2455,39608
|
|
20220323,1030,2455,2460,2455,2460,12595
|
|
20220323,1031,2460,2460,2450,2455,343181
|
|
20220323,1032,2460,2460,2450,2455,221765
|
|
20220323,1033,2455,2460,2450,2455,286463
|
|
20220323,1034,2455,2455,2450,2450,30317
|
|
20220323,1035,2455,2455,2450,2450,35790
|
|
20220323,1036,2455,2455,2450,2455,184376
|
|
20220323,1037,2455,2460,2450,2460,24853
|
|
20220323,1038,2460,2460,2455,2455,7298
|
|
20220323,1039,2460,2460,2455,2460,16131
|
|
20220323,1040,2455,2460,2455,2455,81135
|
|
20220323,1041,2460,2460,2455,2455,51352
|
|
20220323,1042,2460,2460,2455,2460,11927
|
|
20220323,1043,2460,2460,2455,2455,598907
|
|
20220323,1044,2455,2460,2450,2450,437787
|
|
20220323,1045,2450,2455,2450,2455,35245
|
|
20220323,1046,2455,2455,2450,2455,14691
|
|
20220323,1047,2450,2455,2450,2450,10979
|
|
20220323,1048,2455,2460,2450,2455,506713
|
|
20220323,1049,2455,2460,2455,2455,293897
|
|
20220323,1050,2450,2460,2450,2460,51718
|
|
20220323,1051,2460,2460,2450,2455,46892
|
|
20220323,1052,2455,2460,2455,2455,125073
|
|
20220323,1053,2455,2455,2450,2450,108636
|
|
20220323,1054,2455,2455,2450,2455,3323
|
|
20220323,1055,2455,2455,2450,2455,15044
|
|
20220323,1056,2455,2455,2445,2455,1154345
|
|
20220323,1057,2450,2455,2450,2450,138383
|
|
20220323,1058,2450,2450,2445,2445,121251
|
|
20220323,1059,2450,2455,2445,2450,203231
|
|
20220323,1100,2450,2450,2445,2445,177354
|
|
20220323,1101,2450,2455,2445,2450,228161
|
|
20220323,1102,2450,2450,2445,2445,4467
|
|
20220323,1103,2445,2450,2445,2450,213689
|
|
20220323,1104,2450,2455,2450,2455,40301
|
|
20220323,1105,2450,2455,2450,2455,3449
|
|
20220323,1106,2455,2455,2450,2455,361678
|
|
20220323,1107,2455,2455,2450,2455,207572
|
|
20220323,1108,2455,2455,2450,2455,12452
|
|
20220323,1109,2455,2455,2450,2455,9883
|
|
20220323,1110,2450,2460,2450,2460,299643
|
|
20220323,1111,2460,2460,2455,2460,1114
|
|
20220323,1112,2460,2460,2455,2455,2005
|
|
20220323,1113,2460,2460,2455,2455,4066
|
|
20220323,1114,2460,2460,2455,2455,25223
|
|
20220323,1115,2455,2460,2455,2460,33477
|
|
20220323,1116,2460,2460,2450,2455,609756
|
|
20220323,1117,2455,2455,2450,2450,20381
|
|
20220323,1118,2450,2455,2450,2450,73324
|
|
20220323,1119,2450,2455,2450,2450,1324
|
|
20220323,1120,2450,2455,2450,2455,3836
|
|
20220323,1121,2455,2455,2450,2450,908714
|
|
20220323,1122,2450,2455,2450,2450,348058
|
|
20220323,1123,2450,2450,2450,2450,3971
|
|
20220323,1124,2450,2455,2450,2455,2901
|
|
20220323,1125,2455,2455,2450,2455,4670
|
|
20220323,1126,2455,2455,2450,2455,118517
|
|
20220323,1127,2455,2455,2450,2455,1377
|
|
20220323,1128,2455,2455,2450,2455,20823
|
|
20220323,1129,2455,2455,2450,2455,22847
|
|
20220323,1130,2455,2460,2450,2460,522459
|
|
20220323,1131,2455,2455,2455,2455,77572
|
|
20220323,1132,2455,2455,2450,2455,109016
|
|
20220323,1133,2455,2455,2450,2450,19508
|
|
20220323,1134,2455,2455,2450,2450,10799
|
|
20220323,1135,2455,2455,2450,2455,3315
|
|
20220323,1136,2455,2455,2450,2455,15286
|
|
20220323,1137,2455,2455,2450,2455,2263
|
|
20220323,1138,2455,2455,2450,2455,190065
|
|
20220323,1139,2455,2455,2455,2455,335445
|
|
20220323,1140,2455,2460,2455,2455,28548
|
|
20220323,1141,2460,2460,2455,2460,100899
|
|
20220323,1142,2460,2460,2455,2460,2739
|
|
20220323,1143,2455,2460,2455,2455,79567
|
|
20220323,1144,2455,2455,2450,2455,11069
|
|
20220323,1145,2455,2455,2450,2455,6103
|
|
20220323,1146,2455,2455,2450,2450,18732
|
|
20220323,1147,2450,2455,2450,2455,5731
|
|
20220323,1148,2450,2455,2450,2450,4089
|
|
20220323,1149,2450,2455,2450,2450,2664
|
|
20220323,1150,2455,2455,2450,2455,5119
|
|
20220323,1151,2455,2455,2450,2455,155240
|
|
20220323,1152,2455,2455,2450,2455,918
|
|
20220323,1153,2455,2455,2450,2450,861
|
|
20220323,1154,2455,2460,2450,2455,152083
|
|
20220323,1155,2455,2460,2455,2455,52774
|
|
20220323,1156,2455,2460,2455,2460,42212
|
|
20220323,1157,2460,2460,2455,2455,8566
|
|
20220323,1158,2455,2460,2455,2455,4200
|
|
20220323,1159,2460,2460,2455,2455,16982
|
|
20220323,1200,2460,2460,2455,2460,10878
|
|
20220323,1201,2460,2460,2455,2455,2644
|
|
20220323,1202,2455,2460,2455,2455,437753
|
|
20220323,1203,2450,2455,2450,2455,60683
|
|
20220323,1204,2455,2460,2450,2455,83318
|
|
20220323,1205,2455,2455,2455,2455,13808
|
|
20220323,1206,2455,2460,2450,2455,14857
|
|
20220323,1207,2455,2460,2455,2455,1117
|
|
20220323,1208,2455,2460,2455,2455,2880
|
|
20220323,1209,2460,2465,2455,2460,2002271
|
|
20220323,1210,2460,2465,2460,2460,24184
|
|
20220323,1211,2460,2465,2460,2460,36049
|
|
20220323,1212,2465,2465,2460,2460,23721
|
|
20220323,1213,2465,2465,2460,2460,37743
|
|
20220323,1214,2465,2465,2460,2465,61725
|
|
20220323,1215,2460,2465,2460,2465,1069665
|
|
20220323,1216,2465,2470,2465,2470,73573
|
|
20220323,1217,2470,2470,2460,2465,472381
|
|
20220323,1218,2465,2465,2460,2465,123485
|
|
20220323,1219,2460,2465,2460,2465,178962
|
|
20220323,1220,2470,2470,2465,2470,27948
|
|
20220323,1221,2465,2470,2465,2465,7722
|
|
20220323,1222,2465,2475,2465,2470,1210951
|
|
20220323,1223,2470,2475,2465,2470,616308
|
|
20220323,1224,2470,2470,2465,2470,173587
|
|
20220323,1225,2470,2470,2465,2470,21510
|
|
20220323,1226,2470,2470,2460,2465,666846
|
|
20220323,1227,2465,2470,2465,2470,45387
|
|
20220323,1228,2470,2470,2465,2470,11923
|
|
20220323,1229,2470,2470,2465,2470,132162
|
|
20220323,1230,2470,2470,2465,2470,49719
|
|
20220323,1231,2470,2470,2465,2470,16930
|
|
20220323,1232,2470,2470,2465,2470,291630
|
|
20220323,1233,2470,2470,2465,2470,3701
|
|
20220323,1234,2470,2470,2460,2465,159931
|
|
20220323,1235,2465,2470,2465,2470,27795
|
|
20220323,1236,2470,2470,2465,2470,70749
|
|
20220323,1237,2470,2470,2465,2470,21315
|
|
20220323,1238,2465,2470,2460,2470,212747
|
|
20220323,1239,2465,2470,2465,2470,32503
|
|
20220323,1240,2465,2470,2465,2470,15993
|
|
20220323,1241,2470,2470,2465,2465,3523
|
|
20220323,1242,2470,2470,2465,2470,470424
|
|
20220323,1243,2470,2470,2465,2470,43990
|
|
20220323,1244,2470,2475,2465,2470,729496
|
|
20220323,1245,2475,2475,2465,2470,374018
|
|
20220323,1246,2470,2470,2465,2470,135435
|
|
20220323,1247,2470,2470,2465,2470,12264
|
|
20220323,1248,2470,2470,2465,2470,18104
|
|
20220323,1249,2470,2470,2465,2465,33366
|
|
20220323,1250,2465,2470,2465,2465,4991
|
|
20220323,1251,2465,2470,2465,2470,11555
|
|
20220323,1252,2470,2470,2465,2465,13958
|
|
20220323,1253,2470,2470,2465,2465,3413
|
|
20220323,1254,2465,2470,2465,2465,15085
|
|
20220323,1255,2465,2470,2465,2470,12893
|
|
20220323,1256,2470,2470,2465,2470,18764
|
|
20220323,1257,2470,2470,2465,2470,17021
|
|
20220323,1258,2470,2470,2465,2465,5630
|
|
20220323,1259,2465,2470,2465,2465,28846
|
|
20220323,1300,2470,2470,2465,2470,2621
|
|
20220323,1301,2470,2470,2465,2470,34975
|
|
20220323,1302,2470,2470,2470,2470,28296
|
|
20220323,1303,2470,2470,2465,2465,3694
|
|
20220323,1304,2465,2470,2465,2465,3944
|
|
20220323,1305,2465,2470,2465,2470,2170
|
|
20220323,1306,2470,2470,2465,2465,5909
|
|
20220323,1307,2465,2470,2465,2465,149044
|
|
20220323,1308,2465,2470,2460,2465,548344
|
|
20220323,1309,2465,2465,2465,2465,204299
|
|
20220323,1310,2470,2470,2465,2465,6522
|
|
20220323,1311,2465,2465,2460,2465,57013
|
|
20220323,1312,2465,2465,2460,2460,22537
|
|
20220323,1313,2465,2465,2460,2465,212824
|
|
20220323,1314,2465,2470,2465,2465,3922
|
|
20220323,1315,2465,2470,2465,2470,5577
|
|
20220323,1316,2470,2470,2465,2470,10391
|
|
20220323,1317,2470,2470,2465,2465,5841
|
|
20220323,1318,2470,2470,2465,2470,30440
|
|
20220323,1319,2470,2475,2465,2475,621046
|
|
20220323,1320,2475,2480,2470,2475,995224
|
|
20220323,1321,2470,2480,2470,2480,105373
|
|
20220323,1322,2475,2480,2470,2475,449854
|
|
20220323,1323,2475,2475,2470,2475,12571
|
|
20220323,1324,2470,2475,2470,2475,15428
|
|
20220323,1325,2475,2475,2470,2470,138909
|
|
20220323,1326,2470,2470,2470,2470,22560
|
|
20220323,1327,2470,2475,2470,2470,444535
|
|
20220323,1328,2470,2475,2465,2470,70417
|
|
20220323,1329,2470,2475,2470,2470,158788
|
|
20220323,1330,2470,2470,2465,2470,86231
|
|
20220323,1331,2470,2470,2465,2470,5354
|
|
20220323,1332,2470,2470,2465,2470,9419
|
|
20220323,1333,2465,2470,2465,2470,22247
|
|
20220323,1334,2470,2475,2465,2475,138777
|
|
20220323,1335,2475,2475,2470,2470,98195
|
|
20220323,1336,2470,2475,2470,2475,3504
|
|
20220323,1337,2475,2475,2470,2470,1490
|
|
20220323,1338,2475,2475,2470,2475,13193
|
|
20220323,1339,2470,2475,2470,2475,10579
|
|
20220323,1340,2475,2475,2465,2465,182314
|
|
20220323,1341,2470,2470,2470,2470,26061
|
|
20220323,1342,2470,2470,2465,2470,64007
|
|
20220323,1343,2465,2470,2465,2470,18805
|
|
20220323,1344,2470,2470,2465,2470,3129
|
|
20220323,1345,2465,2470,2465,2465,20105
|
|
20220323,1346,2465,2470,2465,2465,5524
|
|
20220323,1347,2465,2470,2465,2470,875
|
|
20220323,1348,2465,2470,2465,2470,3351
|
|
20220323,1349,2465,2470,2460,2460,958027
|
|
20220323,1350,2465,2465,2460,2465,69154
|
|
20220323,1351,2465,2470,2465,2465,40468
|
|
20220323,1352,2465,2470,2465,2465,158475
|
|
20220323,1353,2470,2470,2460,2465,30477
|
|
20220323,1354,2465,2465,2460,2465,75607
|
|
20220323,1355,2465,2465,2460,2465,924
|
|
20220323,1356,2465,2465,2460,2465,88209
|
|
20220323,1357,2465,2465,2460,2465,95959
|
|
20220323,1358,2460,2465,2455,2460,1220056
|
|
20220323,1359,2465,2465,2455,2455,101427
|
|
20220323,1400,2455,2460,2455,2460,190304
|
|
20220323,1401,2460,2465,2460,2460,117607
|
|
20220323,1402,2460,2460,2455,2460,31763
|
|
20220323,1403,2460,2465,2460,2460,137888
|
|
20220323,1404,2460,2465,2455,2460,162493
|
|
20220323,1405,2460,2465,2460,2460,19784
|
|
20220323,1406,2465,2465,2460,2465,17713
|
|
20220323,1407,2465,2465,2460,2465,62704
|
|
20220323,1408,2465,2465,2460,2460,21497
|
|
20220323,1409,2465,2465,2460,2465,1432
|
|
20220323,1410,2465,2465,2460,2465,3577
|
|
20220323,1411,2465,2465,2460,2465,4102
|
|
20220323,1412,2460,2465,2460,2465,7475
|
|
20220323,1413,2465,2465,2460,2465,1584
|
|
20220323,1414,2465,2465,2460,2465,10196
|
|
20220323,1415,2465,2465,2460,2465,28572
|
|
20220323,1416,2460,2460,2455,2455,502762
|
|
20220323,1417,2460,2465,2460,2460,126714
|
|
20220323,1418,2460,2460,2455,2455,100648
|
|
20220323,1419,2455,2460,2455,2455,33094
|
|
20220323,1420,2460,2460,2455,2460,1512
|
|
20220323,1421,2460,2460,2455,2460,161308
|
|
20220323,1422,2460,2460,2460,2460,1271
|
|
20220323,1423,2460,2460,2455,2455,49610
|
|
20220323,1424,2460,2460,2455,2455,1299055
|
|
20220323,1425,2455,2455,2450,2450,81502
|
|
20220323,1426,2455,2455,2450,2455,24846
|
|
20220323,1427,2455,2455,2450,2455,11340
|
|
20220323,1428,2450,2455,2450,2455,39121
|
|
20220323,1429,2455,2455,2450,2455,14815
|
|
20220323,1430,2455,2455,2450,2455,9553
|
|
20220323,1431,2455,2455,2450,2450,14298
|
|
20220323,1432,2450,2460,2450,2460,458055
|
|
20220323,1433,2460,2460,2450,2455,104499
|
|
20220323,1434,2460,2460,2450,2460,1134804
|
|
20220323,1435,2460,2460,2455,2460,7614
|
|
20220323,1436,2460,2460,2455,2460,87111
|
|
20220323,1437,2455,2460,2455,2460,51203
|
|
20220323,1438,2460,2460,2455,2460,338212
|
|
20220323,1439,2460,2460,2455,2460,6558
|
|
20220323,1440,2455,2460,2455,2460,52620
|
|
20220323,1441,2460,2460,2455,2460,3719
|
|
20220323,1442,2460,2460,2455,2460,26195
|
|
20220323,1443,2455,2460,2455,2460,13793
|
|
20220323,1444,2455,2460,2455,2455,578979
|
|
20220323,1445,2455,2460,2455,2455,111926
|
|
20220323,1446,2455,2455,2450,2455,13441
|
|
20220323,1447,2450,2455,2450,2455,21613
|
|
20220323,1448,2455,2455,2450,2455,7508
|
|
20220323,1449,2455,2455,2450,2455,28457
|
|
20220323,1450,2455,2455,2450,2455,61094
|
|
20220323,1451,2455,2455,2450,2455,24240
|
|
20220323,1452,2455,2455,2450,2455,28655
|
|
20220323,1453,2455,2455,2450,2455,9640
|
|
20220323,1454,2455,2455,2450,2455,684673
|
|
20220323,1455,2455,2455,2445,2450,1149695
|
|
20220323,1456,2450,2455,2450,2450,8641
|
|
20220323,1457,2455,2455,2450,2455,178192
|
|
20220323,1458,2450,2455,2445,2450,374594
|
|
20220323,1459,2450,2455,2445,2450,302663
|
|
20220323,1500,2450,2455,2450,2455,46695
|
|
20220323,1501,2450,2455,2450,2450,546497
|
|
20220323,1502,2450,2450,2445,2450,60106
|
|
20220323,1503,2450,2455,2445,2450,364992
|
|
20220323,1504,2450,2455,2445,2450,337719
|
|
20220323,1505,2450,2455,2450,2455,52433
|
|
20220323,1506,2455,2455,2450,2450,30224
|
|
20220323,1507,2455,2455,2450,2450,115311
|
|
20220323,1508,2450,2450,2445,2450,628446
|
|
20220323,1509,2450,2455,2445,2450,336109
|
|
20220323,1510,2450,2450,2445,2450,83252
|
|
20220323,1511,2450,2450,2445,2450,82032
|
|
20220323,1512,2450,2450,2445,2450,17428
|
|
20220323,1513,2450,2450,2445,2450,26775
|
|
20220323,1514,2445,2450,2445,2450,78835
|
|
20220323,1515,2445,2450,2445,2445,129795
|
|
20220323,1516,2445,2450,2445,2450,159000
|
|
20220323,1517,2450,2450,2445,2450,137507
|
|
20220323,1518,2450,2450,2445,2450,120352
|
|
20220323,1519,2450,2450,2445,2450,250341
|
|
20220323,1520,2450,2450,2445,2450,192342
|
|
20220323,1530,2450,2450,2450,2450,1745707
|