383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220317,0901,2470,2480,2470,2475,10455734
|
|
20220317,0902,2480,2485,2475,2480,3180594
|
|
20220317,0903,2480,2480,2470,2475,5747927
|
|
20220317,0904,2475,2480,2470,2480,4060113
|
|
20220317,0905,2480,2480,2470,2475,1487717
|
|
20220317,0906,2475,2480,2470,2480,4553038
|
|
20220317,0907,2480,2480,2475,2480,279375
|
|
20220317,0908,2475,2485,2475,2485,1177795
|
|
20220317,0909,2485,2490,2480,2485,979979
|
|
20220317,0910,2485,2485,2475,2480,1039333
|
|
20220317,0911,2480,2480,2465,2470,4992209
|
|
20220317,0912,2470,2470,2465,2465,782064
|
|
20220317,0913,2470,2470,2460,2465,3635893
|
|
20220317,0914,2465,2475,2460,2470,2226740
|
|
20220317,0915,2470,2475,2465,2475,612120
|
|
20220317,0916,2470,2475,2465,2475,543984
|
|
20220317,0917,2470,2480,2470,2475,922611
|
|
20220317,0918,2475,2475,2470,2475,46999
|
|
20220317,0919,2475,2475,2465,2470,943353
|
|
20220317,0920,2470,2475,2465,2470,508401
|
|
20220317,0921,2470,2470,2465,2470,258759
|
|
20220317,0922,2470,2470,2465,2470,198513
|
|
20220317,0923,2470,2470,2465,2470,74463
|
|
20220317,0924,2470,2470,2460,2465,2175691
|
|
20220317,0925,2465,2470,2460,2465,387995
|
|
20220317,0926,2465,2465,2460,2465,165273
|
|
20220317,0927,2465,2465,2460,2465,200273
|
|
20220317,0928,2465,2470,2460,2470,1285608
|
|
20220317,0929,2465,2470,2465,2470,39960
|
|
20220317,0930,2465,2470,2465,2470,82742
|
|
20220317,0931,2470,2470,2465,2470,114758
|
|
20220317,0932,2470,2470,2460,2470,1840986
|
|
20220317,0933,2470,2470,2460,2460,459175
|
|
20220317,0934,2465,2465,2460,2465,76836
|
|
20220317,0935,2465,2465,2460,2465,53626
|
|
20220317,0936,2465,2465,2460,2465,225936
|
|
20220317,0937,2465,2465,2460,2465,429132
|
|
20220317,0938,2465,2465,2455,2460,3581298
|
|
20220317,0939,2460,2465,2455,2460,869733
|
|
20220317,0940,2465,2465,2460,2465,235609
|
|
20220317,0941,2465,2465,2460,2465,149322
|
|
20220317,0942,2465,2465,2460,2460,58552
|
|
20220317,0943,2460,2470,2460,2465,1254311
|
|
20220317,0944,2470,2470,2465,2465,68236
|
|
20220317,0945,2470,2470,2465,2470,85605
|
|
20220317,0946,2470,2470,2465,2465,53716
|
|
20220317,0947,2470,2470,2460,2465,657865
|
|
20220317,0948,2470,2470,2465,2465,105514
|
|
20220317,0949,2470,2470,2465,2470,31410
|
|
20220317,0950,2470,2470,2465,2470,73834
|
|
20220317,0951,2470,2470,2465,2470,107920
|
|
20220317,0952,2470,2470,2460,2465,790739
|
|
20220317,0953,2465,2470,2460,2465,1910876
|
|
20220317,0954,2465,2470,2465,2465,234086
|
|
20220317,0955,2465,2470,2460,2465,401725
|
|
20220317,0956,2465,2465,2460,2460,94804
|
|
20220317,0957,2465,2470,2460,2470,118981
|
|
20220317,0958,2470,2470,2465,2470,252233
|
|
20220317,0959,2465,2465,2460,2465,128138
|
|
20220317,1000,2465,2470,2460,2465,271071
|
|
20220317,1001,2465,2470,2460,2465,170043
|
|
20220317,1002,2465,2470,2460,2460,84129
|
|
20220317,1003,2465,2465,2460,2465,29623
|
|
20220317,1004,2465,2465,2460,2465,24775
|
|
20220317,1005,2465,2465,2460,2465,150497
|
|
20220317,1006,2465,2465,2460,2465,73418
|
|
20220317,1007,2465,2465,2460,2465,1483630
|
|
20220317,1008,2465,2470,2460,2465,346182
|
|
20220317,1009,2470,2475,2465,2470,1951368
|
|
20220317,1010,2470,2475,2470,2475,25821
|
|
20220317,1011,2470,2475,2465,2470,424592
|
|
20220317,1012,2470,2470,2465,2470,140163
|
|
20220317,1013,2470,2475,2470,2475,538685
|
|
20220317,1014,2475,2475,2470,2470,21182
|
|
20220317,1015,2470,2475,2470,2475,32840
|
|
20220317,1016,2470,2475,2470,2470,1114435
|
|
20220317,1017,2470,2475,2465,2470,128649
|
|
20220317,1018,2470,2470,2470,2470,1379440
|
|
20220317,1019,2470,2470,2465,2470,230844
|
|
20220317,1020,2470,2475,2470,2475,595819
|
|
20220317,1021,2470,2470,2465,2470,232809
|
|
20220317,1022,2470,2475,2465,2470,101787
|
|
20220317,1023,2475,2475,2470,2470,65964
|
|
20220317,1024,2475,2475,2470,2470,422456
|
|
20220317,1025,2470,2475,2465,2470,393513
|
|
20220317,1026,2475,2475,2470,2475,390249
|
|
20220317,1027,2475,2475,2470,2475,88541
|
|
20220317,1028,2475,2475,2470,2475,444038
|
|
20220317,1029,2470,2475,2470,2475,15211
|
|
20220317,1030,2475,2480,2470,2480,1298694
|
|
20220317,1031,2475,2480,2475,2475,480443
|
|
20220317,1032,2475,2475,2470,2475,67530
|
|
20220317,1033,2475,2475,2470,2475,49625
|
|
20220317,1034,2475,2475,2470,2475,13008
|
|
20220317,1035,2475,2475,2470,2475,267268
|
|
20220317,1036,2475,2480,2475,2475,617965
|
|
20220317,1037,2475,2480,2470,2475,488253
|
|
20220317,1038,2480,2480,2475,2480,142504
|
|
20220317,1039,2480,2480,2475,2480,8498
|
|
20220317,1040,2480,2485,2480,2485,1984717
|
|
20220317,1041,2485,2490,2485,2490,1773126
|
|
20220317,1042,2485,2490,2485,2485,66638
|
|
20220317,1043,2490,2495,2485,2490,1216815
|
|
20220317,1044,2490,2490,2485,2490,38764
|
|
20220317,1045,2485,2490,2485,2490,127028
|
|
20220317,1046,2490,2490,2485,2485,139760
|
|
20220317,1047,2485,2490,2485,2485,43451
|
|
20220317,1048,2485,2490,2485,2490,26815
|
|
20220317,1049,2485,2490,2485,2485,102935
|
|
20220317,1050,2485,2490,2485,2485,108086
|
|
20220317,1051,2485,2495,2485,2490,1341876
|
|
20220317,1052,2490,2500,2490,2495,766964
|
|
20220317,1053,2500,2500,2490,2490,1298418
|
|
20220317,1054,2495,2500,2490,2495,933960
|
|
20220317,1055,2500,2500,2490,2490,659522
|
|
20220317,1056,2495,2500,2490,2490,377458
|
|
20220317,1057,2495,2495,2490,2490,1097262
|
|
20220317,1058,2490,2495,2485,2485,301393
|
|
20220317,1059,2485,2490,2485,2490,232741
|
|
20220317,1100,2490,2490,2485,2490,107634
|
|
20220317,1101,2485,2490,2485,2490,26457
|
|
20220317,1102,2490,2490,2485,2490,37931
|
|
20220317,1103,2490,2490,2480,2485,1317848
|
|
20220317,1104,2485,2485,2480,2485,121878
|
|
20220317,1105,2485,2485,2480,2480,6325
|
|
20220317,1106,2480,2485,2480,2480,124990
|
|
20220317,1107,2480,2485,2475,2480,1911512
|
|
20220317,1108,2480,2485,2480,2480,373121
|
|
20220317,1109,2480,2480,2475,2480,289609
|
|
20220317,1110,2480,2480,2475,2480,37116
|
|
20220317,1111,2480,2480,2475,2480,502974
|
|
20220317,1112,2485,2485,2475,2480,144815
|
|
20220317,1113,2480,2480,2475,2475,74610
|
|
20220317,1114,2475,2480,2475,2475,1341805
|
|
20220317,1115,2480,2480,2475,2475,68715
|
|
20220317,1116,2480,2480,2475,2475,289835
|
|
20220317,1117,2475,2480,2470,2475,474956
|
|
20220317,1118,2475,2480,2475,2475,10835
|
|
20220317,1119,2475,2480,2475,2480,18134
|
|
20220317,1120,2480,2480,2475,2475,532153
|
|
20220317,1121,2475,2475,2470,2475,132829
|
|
20220317,1122,2475,2475,2470,2470,89103
|
|
20220317,1123,2470,2475,2470,2475,39969
|
|
20220317,1124,2475,2475,2465,2475,1994703
|
|
20220317,1125,2470,2475,2465,2470,378353
|
|
20220317,1126,2470,2470,2465,2470,70951
|
|
20220317,1127,2470,2470,2465,2470,51559
|
|
20220317,1128,2470,2475,2465,2475,203903
|
|
20220317,1129,2475,2475,2470,2470,27229
|
|
20220317,1130,2475,2475,2470,2470,26946
|
|
20220317,1131,2470,2475,2470,2475,7962
|
|
20220317,1132,2470,2475,2470,2470,301641
|
|
20220317,1133,2470,2475,2470,2475,16736
|
|
20220317,1134,2475,2475,2470,2475,1985
|
|
20220317,1135,2475,2475,2470,2470,13053
|
|
20220317,1136,2475,2475,2470,2470,20779
|
|
20220317,1137,2475,2475,2470,2475,2698
|
|
20220317,1138,2475,2475,2470,2470,12248
|
|
20220317,1139,2475,2475,2470,2475,5274
|
|
20220317,1140,2475,2475,2470,2475,9527
|
|
20220317,1141,2475,2475,2470,2475,1963
|
|
20220317,1142,2475,2475,2470,2475,220106
|
|
20220317,1143,2475,2475,2470,2475,216842
|
|
20220317,1144,2475,2475,2470,2475,66740
|
|
20220317,1145,2475,2475,2470,2470,9860
|
|
20220317,1146,2475,2475,2470,2470,7674
|
|
20220317,1147,2475,2475,2470,2475,1412581
|
|
20220317,1148,2475,2480,2475,2480,48856
|
|
20220317,1149,2480,2480,2470,2470,429954
|
|
20220317,1150,2475,2480,2470,2475,44246
|
|
20220317,1151,2475,2475,2470,2475,94272
|
|
20220317,1152,2475,2475,2475,2475,17250
|
|
20220317,1153,2475,2475,2470,2470,103802
|
|
20220317,1154,2475,2475,2465,2470,809894
|
|
20220317,1155,2470,2470,2465,2470,494867
|
|
20220317,1156,2470,2475,2470,2470,25097
|
|
20220317,1157,2475,2475,2470,2475,34987
|
|
20220317,1158,2475,2475,2470,2470,13609
|
|
20220317,1159,2475,2475,2470,2470,143417
|
|
20220317,1200,2475,2475,2470,2470,820
|
|
20220317,1201,2470,2475,2470,2475,10433
|
|
20220317,1202,2475,2475,2470,2475,20485
|
|
20220317,1203,2475,2475,2470,2475,7235
|
|
20220317,1204,2475,2475,2470,2475,1900
|
|
20220317,1205,2475,2475,2470,2470,2787
|
|
20220317,1206,2475,2475,2470,2470,14920
|
|
20220317,1207,2475,2475,2470,2475,10947
|
|
20220317,1208,2475,2475,2470,2470,7215
|
|
20220317,1209,2470,2475,2470,2475,35330
|
|
20220317,1210,2475,2475,2470,2475,106859
|
|
20220317,1211,2475,2475,2470,2475,512451
|
|
20220317,1212,2475,2480,2475,2475,47109
|
|
20220317,1213,2475,2475,2470,2475,48022
|
|
20220317,1214,2475,2480,2470,2475,80052
|
|
20220317,1215,2475,2480,2475,2475,207991
|
|
20220317,1216,2475,2475,2470,2475,13503
|
|
20220317,1217,2475,2475,2470,2475,15636
|
|
20220317,1218,2475,2475,2470,2475,35890
|
|
20220317,1219,2475,2480,2470,2480,255169
|
|
20220317,1220,2480,2485,2475,2485,848614
|
|
20220317,1221,2480,2485,2480,2480,152469
|
|
20220317,1222,2480,2480,2480,2480,454529
|
|
20220317,1223,2480,2480,2480,2480,40639
|
|
20220317,1224,2480,2480,2475,2475,9577
|
|
20220317,1225,2480,2480,2480,2480,25425
|
|
20220317,1226,2480,2480,2475,2480,106723
|
|
20220317,1227,2480,2480,2480,2480,3026
|
|
20220317,1228,2480,2480,2475,2480,11331
|
|
20220317,1229,2480,2480,2475,2475,591760
|
|
20220317,1230,2470,2480,2470,2475,183717
|
|
20220317,1231,2475,2480,2470,2480,216862
|
|
20220317,1232,2475,2480,2475,2475,3808
|
|
20220317,1233,2475,2480,2475,2475,28640
|
|
20220317,1234,2480,2480,2475,2475,15500
|
|
20220317,1235,2475,2480,2475,2480,10478
|
|
20220317,1236,2475,2480,2475,2475,322958
|
|
20220317,1237,2475,2480,2470,2475,71655
|
|
20220317,1238,2475,2475,2470,2475,336190
|
|
20220317,1239,2475,2475,2470,2470,28037
|
|
20220317,1240,2470,2475,2470,2475,62201
|
|
20220317,1241,2475,2475,2470,2470,10603
|
|
20220317,1242,2470,2475,2470,2475,52093
|
|
20220317,1243,2475,2475,2470,2475,283736
|
|
20220317,1244,2475,2475,2470,2475,9543
|
|
20220317,1245,2475,2475,2470,2470,874
|
|
20220317,1246,2475,2475,2470,2475,421919
|
|
20220317,1247,2470,2475,2470,2475,16869
|
|
20220317,1248,2470,2475,2470,2475,7611
|
|
20220317,1249,2475,2475,2470,2475,10025
|
|
20220317,1250,2470,2475,2470,2470,19678
|
|
20220317,1251,2475,2475,2470,2470,26998
|
|
20220317,1252,2470,2475,2470,2470,129274
|
|
20220317,1253,2470,2475,2470,2470,74858
|
|
20220317,1254,2475,2475,2470,2475,6096
|
|
20220317,1255,2475,2475,2470,2470,16980
|
|
20220317,1256,2475,2475,2470,2470,10669
|
|
20220317,1257,2475,2475,2470,2475,69467
|
|
20220317,1258,2475,2475,2470,2470,5075
|
|
20220317,1259,2475,2475,2470,2475,17115
|
|
20220317,1300,2475,2475,2470,2470,29329
|
|
20220317,1301,2470,2475,2470,2475,89208
|
|
20220317,1302,2475,2475,2470,2475,19306
|
|
20220317,1303,2475,2475,2470,2470,295773
|
|
20220317,1304,2470,2475,2470,2475,20076
|
|
20220317,1305,2475,2475,2470,2475,19495
|
|
20220317,1306,2475,2475,2470,2475,12628
|
|
20220317,1307,2475,2475,2475,2475,5393
|
|
20220317,1308,2475,2475,2475,2475,4950
|
|
20220317,1309,2475,2475,2470,2475,13734
|
|
20220317,1310,2475,2475,2470,2475,21362
|
|
20220317,1311,2470,2475,2465,2465,2370724
|
|
20220317,1312,2470,2470,2465,2470,17056
|
|
20220317,1313,2470,2470,2465,2470,107860
|
|
20220317,1314,2470,2470,2465,2465,80976
|
|
20220317,1315,2470,2470,2465,2470,41968
|
|
20220317,1316,2465,2470,2465,2470,85274
|
|
20220317,1317,2470,2475,2465,2475,666090
|
|
20220317,1318,2475,2475,2470,2475,221337
|
|
20220317,1319,2470,2475,2470,2470,736
|
|
20220317,1320,2475,2475,2475,2475,71497
|
|
20220317,1321,2470,2475,2470,2475,203076
|
|
20220317,1322,2475,2475,2470,2475,203576
|
|
20220317,1323,2475,2475,2470,2475,37679
|
|
20220317,1324,2475,2475,2470,2475,15028
|
|
20220317,1325,2470,2475,2470,2475,10360
|
|
20220317,1326,2475,2475,2470,2470,22565
|
|
20220317,1327,2475,2475,2470,2475,26810
|
|
20220317,1328,2475,2475,2475,2475,230672
|
|
20220317,1329,2475,2480,2475,2480,926402
|
|
20220317,1330,2475,2480,2475,2480,7726
|
|
20220317,1331,2480,2480,2475,2480,329879
|
|
20220317,1332,2480,2480,2470,2475,1327010
|
|
20220317,1333,2475,2475,2475,2475,3670
|
|
20220317,1334,2475,2475,2470,2470,7901
|
|
20220317,1335,2475,2475,2470,2475,6090
|
|
20220317,1336,2475,2475,2470,2475,32516
|
|
20220317,1337,2470,2475,2470,2475,14824
|
|
20220317,1338,2470,2475,2470,2475,52617
|
|
20220317,1339,2475,2475,2470,2470,855
|
|
20220317,1340,2470,2475,2470,2470,33946
|
|
20220317,1341,2470,2475,2470,2475,14591
|
|
20220317,1342,2475,2475,2470,2470,401384
|
|
20220317,1343,2470,2475,2470,2470,1149712
|
|
20220317,1344,2470,2470,2465,2470,13092
|
|
20220317,1345,2470,2470,2465,2470,183188
|
|
20220317,1346,2470,2475,2470,2470,231011
|
|
20220317,1347,2470,2470,2470,2470,48432
|
|
20220317,1348,2470,2475,2465,2470,132639
|
|
20220317,1349,2470,2470,2465,2470,38915
|
|
20220317,1350,2470,2470,2470,2470,38792
|
|
20220317,1351,2470,2470,2465,2470,67052
|
|
20220317,1352,2470,2470,2465,2470,56715
|
|
20220317,1353,2470,2470,2465,2470,42756
|
|
20220317,1354,2465,2470,2465,2465,24171
|
|
20220317,1355,2470,2470,2465,2470,344316
|
|
20220317,1356,2470,2470,2465,2470,9948
|
|
20220317,1357,2470,2470,2465,2465,18567
|
|
20220317,1358,2465,2470,2465,2465,46789
|
|
20220317,1359,2470,2470,2465,2470,19206
|
|
20220317,1400,2470,2470,2465,2470,94923
|
|
20220317,1401,2470,2470,2465,2470,527812
|
|
20220317,1402,2470,2475,2465,2470,113797
|
|
20220317,1403,2475,2475,2470,2475,9650
|
|
20220317,1404,2475,2475,2470,2470,19569
|
|
20220317,1405,2475,2475,2470,2470,7642
|
|
20220317,1406,2475,2475,2470,2475,5852
|
|
20220317,1407,2470,2475,2470,2475,19214
|
|
20220317,1408,2470,2470,2470,2470,4240
|
|
20220317,1409,2475,2475,2470,2475,32808
|
|
20220317,1410,2470,2475,2470,2475,41747
|
|
20220317,1411,2475,2475,2470,2475,40399
|
|
20220317,1412,2475,2475,2470,2475,10285
|
|
20220317,1413,2475,2475,2470,2475,2140
|
|
20220317,1414,2475,2475,2470,2470,25603
|
|
20220317,1415,2475,2475,2470,2470,606210
|
|
20220317,1416,2470,2475,2465,2475,314030
|
|
20220317,1417,2470,2475,2470,2475,302551
|
|
20220317,1418,2475,2475,2470,2470,14491
|
|
20220317,1419,2470,2475,2470,2470,104381
|
|
20220317,1420,2475,2475,2465,2470,194087
|
|
20220317,1421,2470,2470,2470,2470,86472
|
|
20220317,1422,2475,2475,2470,2475,4273
|
|
20220317,1423,2475,2475,2470,2475,14339
|
|
20220317,1424,2475,2475,2475,2475,1820657
|
|
20220317,1425,2475,2475,2470,2470,707876
|
|
20220317,1426,2475,2480,2470,2475,435644
|
|
20220317,1427,2475,2480,2475,2480,41316
|
|
20220317,1428,2480,2480,2475,2480,66281
|
|
20220317,1429,2480,2480,2475,2480,2264
|
|
20220317,1430,2475,2480,2475,2475,173768
|
|
20220317,1431,2475,2480,2475,2475,87485
|
|
20220317,1432,2480,2480,2475,2480,40318
|
|
20220317,1433,2480,2480,2475,2480,1197716
|
|
20220317,1434,2480,2480,2475,2480,51395
|
|
20220317,1435,2480,2480,2475,2480,612006
|
|
20220317,1436,2480,2485,2480,2480,72382
|
|
20220317,1437,2485,2485,2480,2480,856278
|
|
20220317,1438,2480,2485,2480,2485,47014
|
|
20220317,1439,2480,2485,2480,2485,22993
|
|
20220317,1440,2485,2485,2480,2485,36062
|
|
20220317,1441,2485,2485,2480,2485,90149
|
|
20220317,1442,2480,2485,2480,2485,211382
|
|
20220317,1443,2485,2485,2480,2485,22519
|
|
20220317,1444,2480,2485,2480,2480,933526
|
|
20220317,1445,2480,2485,2480,2480,244503
|
|
20220317,1446,2480,2485,2480,2480,36412
|
|
20220317,1447,2485,2485,2480,2485,6615
|
|
20220317,1448,2480,2485,2480,2485,79269
|
|
20220317,1449,2485,2485,2480,2485,105521
|
|
20220317,1450,2485,2490,2480,2490,950796
|
|
20220317,1451,2485,2490,2480,2480,153337
|
|
20220317,1452,2480,2485,2480,2485,223987
|
|
20220317,1453,2485,2485,2480,2485,274596
|
|
20220317,1454,2485,2490,2485,2485,590470
|
|
20220317,1455,2490,2495,2485,2490,1090740
|
|
20220317,1456,2490,2495,2490,2490,34837
|
|
20220317,1457,2490,2495,2490,2495,122973
|
|
20220317,1458,2490,2500,2490,2500,1011257
|
|
20220317,1459,2495,2500,2490,2490,669344
|
|
20220317,1500,2490,2495,2490,2495,171682
|
|
20220317,1501,2490,2495,2490,2490,92524
|
|
20220317,1502,2495,2500,2490,2495,908189
|
|
20220317,1503,2495,2500,2495,2495,110975
|
|
20220317,1504,2500,2500,2490,2495,306194
|
|
20220317,1505,2490,2500,2490,2495,1087875
|
|
20220317,1506,2495,2495,2490,2495,493921
|
|
20220317,1507,2495,2500,2495,2495,256237
|
|
20220317,1508,2495,2500,2495,2495,681990
|
|
20220317,1509,2495,2500,2495,2495,176014
|
|
20220317,1510,2495,2500,2490,2490,179281
|
|
20220317,1511,2495,2495,2490,2490,36204
|
|
20220317,1512,2490,2495,2490,2495,63155
|
|
20220317,1513,2495,2500,2490,2495,524776
|
|
20220317,1514,2500,2500,2490,2495,380215
|
|
20220317,1515,2490,2495,2490,2495,72265
|
|
20220317,1516,2490,2500,2490,2495,725925
|
|
20220317,1517,2500,2500,2495,2495,92457
|
|
20220317,1518,2500,2500,2490,2495,1203628
|
|
20220317,1519,2490,2495,2490,2495,106170
|
|
20220317,1520,2495,2495,2490,2495,386540
|
|
20220317,1530,2500,2500,2500,2500,1976653
|