383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220323,0901,20115,20205,20115,20185,367877
|
|
20220323,0902,20185,20240,20180,20210,274633
|
|
20220323,0903,20205,20240,20205,20235,302262
|
|
20220323,0904,20235,20245,20195,20230,263769
|
|
20220323,0905,20235,20270,20230,20265,317355
|
|
20220323,0906,20260,20300,20260,20275,214900
|
|
20220323,0907,20280,20335,20280,20325,372359
|
|
20220323,0908,20320,20345,20320,20330,132421
|
|
20220323,0909,20330,20335,20320,20325,121584
|
|
20220323,0910,20325,20335,20315,20325,86081
|
|
20220323,0911,20330,20340,20300,20310,105452
|
|
20220323,0912,20315,20315,20295,20310,95967
|
|
20220323,0913,20310,20315,20295,20305,85385
|
|
20220323,0914,20310,20340,20305,20335,125123
|
|
20220323,0915,20340,20365,20330,20365,265021
|
|
20220323,0916,20365,20380,20360,20380,137807
|
|
20220323,0917,20375,20380,20350,20355,68662
|
|
20220323,0918,20350,20370,20350,20360,51785
|
|
20220323,0919,20365,20365,20350,20360,73056
|
|
20220323,0920,20360,20365,20345,20350,84090
|
|
20220323,0921,20350,20365,20345,20350,72332
|
|
20220323,0922,20355,20365,20345,20355,34623
|
|
20220323,0923,20355,20365,20345,20360,34027
|
|
20220323,0924,20360,20385,20350,20365,169932
|
|
20220323,0925,20370,20375,20360,20365,95397
|
|
20220323,0926,20360,20375,20355,20370,86712
|
|
20220323,0927,20370,20410,20370,20405,199832
|
|
20220323,0928,20410,20410,20395,20405,131848
|
|
20220323,0929,20405,20425,20400,20415,244793
|
|
20220323,0930,20420,20420,20405,20405,53201
|
|
20220323,0931,20405,20420,20390,20395,100535
|
|
20220323,0932,20395,20400,20375,20380,52710
|
|
20220323,0933,20380,20390,20370,20375,46182
|
|
20220323,0934,20375,20380,20365,20375,97260
|
|
20220323,0935,20375,20380,20365,20380,21594
|
|
20220323,0936,20380,20380,20370,20370,22218
|
|
20220323,0937,20375,20395,20375,20375,55131
|
|
20220323,0938,20385,20390,20365,20370,21431
|
|
20220323,0939,20375,20375,20350,20350,66914
|
|
20220323,0940,20350,20355,20325,20335,102881
|
|
20220323,0941,20330,20340,20325,20335,31537
|
|
20220323,0942,20340,20345,20330,20330,49752
|
|
20220323,0943,20330,20330,20300,20305,76411
|
|
20220323,0944,20305,20320,20300,20320,54056
|
|
20220323,0945,20320,20325,20305,20305,52462
|
|
20220323,0946,20305,20310,20295,20305,53455
|
|
20220323,0947,20305,20320,20305,20310,32354
|
|
20220323,0948,20305,20325,20300,20325,59787
|
|
20220323,0949,20325,20330,20315,20330,41150
|
|
20220323,0950,20325,20335,20325,20330,23619
|
|
20220323,0951,20325,20340,20325,20325,43917
|
|
20220323,0952,20325,20330,20300,20305,80389
|
|
20220323,0953,20305,20320,20290,20290,69653
|
|
20220323,0954,20295,20300,20240,20250,135079
|
|
20220323,0955,20250,20265,20250,20265,49463
|
|
20220323,0956,20260,20265,20240,20250,55207
|
|
20220323,0957,20255,20270,20250,20265,43799
|
|
20220323,0958,20260,20265,20240,20245,48746
|
|
20220323,0959,20245,20255,20240,20255,38912
|
|
20220323,1000,20250,20255,20230,20230,37114
|
|
20220323,1001,20235,20235,20205,20235,140957
|
|
20220323,1002,20235,20260,20230,20260,69533
|
|
20220323,1003,20255,20275,20250,20275,69338
|
|
20220323,1004,20275,20285,20265,20275,42987
|
|
20220323,1005,20275,20285,20270,20280,30320
|
|
20220323,1006,20275,20290,20275,20280,30810
|
|
20220323,1007,20280,20290,20275,20290,54060
|
|
20220323,1008,20290,20300,20285,20290,82148
|
|
20220323,1009,20295,20300,20285,20285,19877
|
|
20220323,1010,20285,20290,20275,20280,28841
|
|
20220323,1011,20280,20280,20260,20260,28312
|
|
20220323,1012,20260,20265,20250,20250,59247
|
|
20220323,1013,20250,20255,20245,20250,56372
|
|
20220323,1014,20245,20255,20240,20250,43954
|
|
20220323,1015,20240,20255,20230,20235,46515
|
|
20220323,1016,20230,20235,20185,20185,177318
|
|
20220323,1017,20185,20195,20155,20180,142705
|
|
20220323,1018,20175,20185,20170,20180,48739
|
|
20220323,1019,20180,20185,20175,20180,75869
|
|
20220323,1020,20180,20210,20180,20205,139505
|
|
20220323,1021,20210,20215,20205,20205,76163
|
|
20220323,1022,20205,20210,20190,20195,156330
|
|
20220323,1023,20195,20205,20190,20190,37155
|
|
20220323,1024,20190,20195,20175,20180,98940
|
|
20220323,1025,20180,20180,20170,20170,100240
|
|
20220323,1026,20175,20185,20160,20185,128343
|
|
20220323,1027,20185,20195,20185,20195,74172
|
|
20220323,1028,20195,20210,20190,20205,75891
|
|
20220323,1029,20200,20200,20185,20190,38435
|
|
20220323,1030,20190,20195,20180,20195,36490
|
|
20220323,1031,20195,20210,20185,20195,125629
|
|
20220323,1032,20190,20210,20190,20205,42857
|
|
20220323,1033,20200,20210,20195,20195,75979
|
|
20220323,1034,20200,20220,20195,20215,30766
|
|
20220323,1035,20215,20220,20205,20205,22709
|
|
20220323,1036,20210,20215,20200,20200,18727
|
|
20220323,1037,20205,20210,20185,20190,90565
|
|
20220323,1038,20195,20195,20185,20190,10942
|
|
20220323,1039,20195,20195,20180,20190,31973
|
|
20220323,1040,20185,20195,20185,20185,33904
|
|
20220323,1041,20190,20190,20165,20170,72852
|
|
20220323,1042,20165,20200,20165,20200,48179
|
|
20220323,1043,20200,20215,20190,20210,116014
|
|
20220323,1044,20210,20210,20195,20205,8538
|
|
20220323,1045,20205,20225,20200,20220,46178
|
|
20220323,1046,20225,20225,20210,20225,63949
|
|
20220323,1047,20225,20225,20205,20210,65612
|
|
20220323,1048,20205,20215,20195,20200,22118
|
|
20220323,1049,20195,20215,20195,20210,42099
|
|
20220323,1050,20210,20210,20185,20190,97973
|
|
20220323,1051,20190,20205,20185,20205,42572
|
|
20220323,1052,20205,20210,20195,20210,38286
|
|
20220323,1053,20210,20235,20210,20225,70005
|
|
20220323,1054,20225,20225,20215,20220,16545
|
|
20220323,1055,20220,20220,20215,20215,5103
|
|
20220323,1056,20215,20250,20215,20240,114276
|
|
20220323,1057,20240,20240,20230,20235,43719
|
|
20220323,1058,20240,20260,20235,20245,45876
|
|
20220323,1059,20250,20250,20240,20250,75390
|
|
20220323,1100,20250,20255,20240,20240,13958
|
|
20220323,1101,20245,20255,20230,20245,21906
|
|
20220323,1102,20245,20255,20240,20250,22821
|
|
20220323,1103,20250,20250,20235,20235,21093
|
|
20220323,1104,20235,20240,20215,20225,20690
|
|
20220323,1105,20220,20225,20205,20220,43269
|
|
20220323,1106,20220,20220,20195,20195,44728
|
|
20220323,1107,20200,20205,20195,20205,18203
|
|
20220323,1108,20210,20230,20200,20215,37123
|
|
20220323,1109,20225,20225,20205,20215,16939
|
|
20220323,1110,20215,20215,20195,20195,36692
|
|
20220323,1111,20195,20195,20175,20175,49276
|
|
20220323,1112,20180,20185,20165,20185,130625
|
|
20220323,1113,20180,20185,20175,20185,54280
|
|
20220323,1114,20185,20190,20180,20185,32949
|
|
20220323,1115,20190,20195,20185,20185,23624
|
|
20220323,1116,20185,20210,20185,20200,44182
|
|
20220323,1117,20210,20215,20205,20210,17219
|
|
20220323,1118,20215,20225,20210,20210,36231
|
|
20220323,1119,20215,20220,20210,20220,7989
|
|
20220323,1120,20220,20225,20215,20220,19444
|
|
20220323,1121,20220,20240,20220,20235,67993
|
|
20220323,1122,20235,20245,20230,20230,28377
|
|
20220323,1123,20230,20230,20220,20220,35244
|
|
20220323,1124,20220,20225,20210,20210,20451
|
|
20220323,1125,20210,20210,20205,20205,31468
|
|
20220323,1126,20210,20230,20210,20230,18267
|
|
20220323,1127,20230,20230,20210,20210,27164
|
|
20220323,1128,20210,20220,20205,20210,53460
|
|
20220323,1129,20210,20215,20200,20205,17244
|
|
20220323,1130,20205,20205,20200,20200,29457
|
|
20220323,1131,20200,20205,20190,20205,29114
|
|
20220323,1132,20205,20210,20205,20210,10704
|
|
20220323,1133,20205,20220,20205,20210,22837
|
|
20220323,1134,20210,20220,20210,20220,14516
|
|
20220323,1135,20215,20220,20205,20220,15877
|
|
20220323,1136,20220,20225,20210,20215,4575
|
|
20220323,1137,20215,20220,20200,20200,27876
|
|
20220323,1138,20205,20210,20190,20190,32562
|
|
20220323,1139,20190,20205,20185,20200,38985
|
|
20220323,1140,20195,20200,20185,20200,12540
|
|
20220323,1141,20200,20200,20185,20190,37912
|
|
20220323,1142,20190,20195,20185,20195,6811
|
|
20220323,1143,20190,20205,20190,20200,37358
|
|
20220323,1144,20200,20215,20200,20215,43951
|
|
20220323,1145,20220,20220,20210,20220,21936
|
|
20220323,1146,20220,20230,20215,20220,22526
|
|
20220323,1147,20220,20230,20215,20225,15094
|
|
20220323,1148,20220,20225,20210,20215,15588
|
|
20220323,1149,20215,20220,20205,20205,3743
|
|
20220323,1150,20205,20215,20205,20210,7250
|
|
20220323,1151,20205,20210,20195,20210,13743
|
|
20220323,1152,20205,20210,20200,20210,5723
|
|
20220323,1153,20205,20215,20205,20210,13717
|
|
20220323,1154,20210,20210,20195,20200,15784
|
|
20220323,1155,20200,20200,20195,20195,9122
|
|
20220323,1156,20195,20200,20185,20185,53752
|
|
20220323,1157,20185,20195,20180,20195,14973
|
|
20220323,1158,20190,20190,20185,20185,5134
|
|
20220323,1159,20180,20190,20180,20180,52865
|
|
20220323,1200,20190,20195,20180,20185,10567
|
|
20220323,1201,20185,20195,20180,20195,8886
|
|
20220323,1202,20200,20205,20195,20205,17228
|
|
20220323,1203,20205,20205,20195,20200,20225
|
|
20220323,1204,20200,20205,20195,20200,14094
|
|
20220323,1205,20200,20205,20200,20205,9445
|
|
20220323,1206,20205,20205,20190,20190,23560
|
|
20220323,1207,20190,20190,20180,20185,6757
|
|
20220323,1208,20185,20185,20165,20170,134040
|
|
20220323,1209,20165,20170,20140,20140,101364
|
|
20220323,1210,20145,20155,20140,20150,87671
|
|
20220323,1211,20150,20165,20145,20150,29268
|
|
20220323,1212,20145,20155,20145,20150,12156
|
|
20220323,1213,20150,20160,20145,20155,8765
|
|
20220323,1214,20155,20155,20145,20145,66696
|
|
20220323,1215,20145,20150,20120,20120,116975
|
|
20220323,1216,20115,20120,20090,20110,208077
|
|
20220323,1217,20110,20130,20105,20130,50640
|
|
20220323,1218,20130,20140,20125,20135,56015
|
|
20220323,1219,20135,20135,20115,20120,49961
|
|
20220323,1220,20120,20120,20110,20120,33912
|
|
20220323,1221,20115,20120,20105,20105,42057
|
|
20220323,1222,20100,20115,20080,20100,95781
|
|
20220323,1223,20100,20105,20075,20090,62593
|
|
20220323,1224,20090,20110,20090,20110,112311
|
|
20220323,1225,20110,20115,20105,20115,30857
|
|
20220323,1226,20115,20130,20110,20125,39862
|
|
20220323,1227,20125,20125,20115,20125,21040
|
|
20220323,1228,20120,20120,20110,20115,23054
|
|
20220323,1229,20115,20115,20090,20095,23951
|
|
20220323,1230,20100,20110,20090,20110,29005
|
|
20220323,1231,20115,20130,20110,20125,17109
|
|
20220323,1232,20125,20130,20110,20115,28689
|
|
20220323,1233,20115,20120,20105,20120,10613
|
|
20220323,1234,20115,20130,20115,20125,12456
|
|
20220323,1235,20120,20125,20115,20115,22369
|
|
20220323,1236,20115,20125,20115,20115,36769
|
|
20220323,1237,20120,20125,20115,20125,17584
|
|
20220323,1238,20125,20130,20120,20125,22761
|
|
20220323,1239,20125,20125,20115,20115,7502
|
|
20220323,1240,20120,20120,20115,20115,18161
|
|
20220323,1241,20115,20115,20105,20105,14715
|
|
20220323,1242,20110,20115,20100,20110,50734
|
|
20220323,1243,20105,20110,20095,20100,20554
|
|
20220323,1244,20100,20100,20080,20085,76815
|
|
20220323,1245,20085,20095,20075,20095,38645
|
|
20220323,1246,20090,20095,20080,20095,33019
|
|
20220323,1247,20100,20110,20095,20105,21825
|
|
20220323,1248,20100,20105,20100,20105,4508
|
|
20220323,1249,20100,20100,20090,20100,47206
|
|
20220323,1250,20100,20110,20095,20105,17304
|
|
20220323,1251,20105,20110,20105,20105,4289
|
|
20220323,1252,20105,20105,20095,20100,4946
|
|
20220323,1253,20100,20110,20100,20100,8347
|
|
20220323,1254,20105,20110,20100,20105,18970
|
|
20220323,1255,20105,20115,20105,20110,19749
|
|
20220323,1256,20110,20115,20110,20115,13161
|
|
20220323,1257,20115,20120,20110,20110,23582
|
|
20220323,1258,20110,20115,20110,20115,5493
|
|
20220323,1259,20120,20120,20110,20110,4342
|
|
20220323,1300,20110,20110,20090,20095,190004
|
|
20220323,1301,20105,20105,20095,20095,70221
|
|
20220323,1302,20095,20100,20090,20095,2691
|
|
20220323,1303,20095,20115,20095,20115,23374
|
|
20220323,1304,20110,20115,20105,20105,13058
|
|
20220323,1305,20105,20110,20105,20105,5094
|
|
20220323,1306,20110,20120,20110,20120,23543
|
|
20220323,1307,20120,20130,20115,20120,32302
|
|
20220323,1308,20120,20130,20120,20130,56051
|
|
20220323,1309,20130,20130,20120,20125,12894
|
|
20220323,1310,20125,20125,20120,20120,41827
|
|
20220323,1311,20125,20140,20125,20135,53866
|
|
20220323,1312,20135,20150,20135,20140,35926
|
|
20220323,1313,20140,20140,20120,20125,19646
|
|
20220323,1314,20125,20125,20115,20120,21828
|
|
20220323,1315,20120,20120,20110,20110,27785
|
|
20220323,1316,20110,20110,20105,20110,1675
|
|
20220323,1317,20110,20115,20100,20110,111268
|
|
20220323,1318,20110,20110,20090,20090,111999
|
|
20220323,1319,20090,20090,20060,20065,114735
|
|
20220323,1320,20065,20065,20040,20050,121761
|
|
20220323,1321,20050,20055,20040,20045,54789
|
|
20220323,1322,20045,20065,20040,20065,29889
|
|
20220323,1323,20065,20070,20060,20065,73231
|
|
20220323,1324,20070,20080,20070,20075,29708
|
|
20220323,1325,20080,20085,20080,20085,33088
|
|
20220323,1326,20085,20090,20080,20080,15143
|
|
20220323,1327,20085,20090,20080,20090,32295
|
|
20220323,1328,20090,20095,20080,20090,7299
|
|
20220323,1329,20090,20090,20085,20085,10259
|
|
20220323,1330,20085,20090,20085,20090,14192
|
|
20220323,1331,20090,20110,20085,20110,24216
|
|
20220323,1332,20110,20110,20095,20095,33554
|
|
20220323,1333,20100,20100,20085,20095,22888
|
|
20220323,1334,20095,20100,20085,20085,14645
|
|
20220323,1335,20085,20085,20075,20085,54168
|
|
20220323,1336,20080,20080,20070,20075,14903
|
|
20220323,1337,20075,20075,20070,20075,639
|
|
20220323,1338,20075,20080,20070,20075,31908
|
|
20220323,1339,20075,20085,20070,20085,35088
|
|
20220323,1340,20085,20085,20075,20085,10535
|
|
20220323,1341,20085,20095,20085,20090,23701
|
|
20220323,1342,20090,20095,20085,20095,26629
|
|
20220323,1343,20095,20100,20095,20100,34685
|
|
20220323,1344,20100,20105,20095,20100,9330
|
|
20220323,1345,20100,20110,20095,20110,17987
|
|
20220323,1346,20110,20110,20105,20105,3747
|
|
20220323,1347,20110,20115,20110,20110,17473
|
|
20220323,1348,20110,20115,20110,20115,22792
|
|
20220323,1349,20115,20130,20115,20125,58359
|
|
20220323,1350,20125,20140,20120,20125,27302
|
|
20220323,1351,20125,20130,20120,20125,3426
|
|
20220323,1352,20120,20125,20115,20120,58330
|
|
20220323,1353,20125,20130,20125,20130,20330
|
|
20220323,1354,20130,20130,20125,20130,6531
|
|
20220323,1355,20130,20135,20130,20130,5932
|
|
20220323,1356,20130,20145,20125,20145,26884
|
|
20220323,1357,20140,20165,20140,20165,82698
|
|
20220323,1358,20160,20170,20150,20155,36864
|
|
20220323,1359,20155,20170,20155,20165,32379
|
|
20220323,1400,20165,20175,20160,20160,32301
|
|
20220323,1401,20165,20175,20155,20170,53006
|
|
20220323,1402,20170,20185,20170,20175,69113
|
|
20220323,1403,20170,20175,20145,20150,62870
|
|
20220323,1404,20150,20175,20150,20160,21004
|
|
20220323,1405,20160,20160,20155,20155,15802
|
|
20220323,1406,20155,20155,20130,20130,36572
|
|
20220323,1407,20130,20135,20120,20135,70731
|
|
20220323,1408,20135,20155,20135,20150,24256
|
|
20220323,1409,20145,20155,20140,20150,17035
|
|
20220323,1410,20150,20150,20140,20145,8131
|
|
20220323,1411,20145,20150,20140,20145,5946
|
|
20220323,1412,20140,20150,20140,20145,13261
|
|
20220323,1413,20145,20150,20145,20150,3056
|
|
20220323,1414,20150,20155,20150,20155,2388
|
|
20220323,1415,20155,20160,20155,20160,21637
|
|
20220323,1416,20160,20170,20160,20165,45931
|
|
20220323,1417,20170,20180,20155,20175,41849
|
|
20220323,1418,20175,20180,20170,20175,135426
|
|
20220323,1419,20180,20185,20170,20170,60005
|
|
20220323,1420,20170,20170,20165,20170,20213
|
|
20220323,1421,20160,20170,20160,20165,33276
|
|
20220323,1422,20165,20175,20165,20175,26011
|
|
20220323,1423,20180,20195,20175,20185,87651
|
|
20220323,1424,20190,20200,20185,20195,164368
|
|
20220323,1425,20200,20210,20190,20205,172505
|
|
20220323,1426,20205,20220,20200,20210,89564
|
|
20220323,1427,20210,20215,20210,20210,55951
|
|
20220323,1428,20215,20220,20210,20215,40657
|
|
20220323,1429,20215,20220,20210,20210,12934
|
|
20220323,1430,20215,20220,20210,20215,22821
|
|
20220323,1431,20215,20220,20210,20215,3464
|
|
20220323,1432,20215,20220,20185,20190,188596
|
|
20220323,1433,20195,20205,20195,20195,17742
|
|
20220323,1434,20200,20200,20190,20195,23689
|
|
20220323,1435,20195,20200,20180,20195,47070
|
|
20220323,1436,20200,20200,20180,20190,38460
|
|
20220323,1437,20180,20200,20180,20200,21884
|
|
20220323,1438,20200,20205,20190,20190,93867
|
|
20220323,1439,20200,20200,20185,20195,13522
|
|
20220323,1440,20195,20200,20190,20195,8622
|
|
20220323,1441,20200,20200,20185,20190,21599
|
|
20220323,1442,20190,20200,20190,20190,29961
|
|
20220323,1443,20195,20195,20185,20195,12016
|
|
20220323,1444,20195,20205,20190,20205,28868
|
|
20220323,1445,20205,20205,20195,20205,4539
|
|
20220323,1446,20205,20230,20200,20215,78254
|
|
20220323,1447,20215,20215,20205,20215,16142
|
|
20220323,1448,20220,20225,20215,20225,7622
|
|
20220323,1449,20220,20225,20215,20215,18637
|
|
20220323,1450,20220,20220,20205,20210,25273
|
|
20220323,1451,20210,20220,20210,20215,15710
|
|
20220323,1452,20210,20215,20200,20205,34189
|
|
20220323,1453,20210,20210,20205,20210,4361
|
|
20220323,1454,20210,20240,20210,20230,101557
|
|
20220323,1455,20230,20245,20230,20230,68246
|
|
20220323,1456,20230,20230,20215,20225,11330
|
|
20220323,1457,20225,20230,20225,20225,20965
|
|
20220323,1458,20230,20240,20230,20235,20664
|
|
20220323,1459,20240,20240,20230,20235,12800
|
|
20220323,1500,20230,20240,20220,20230,13389
|
|
20220323,1501,20230,20240,20220,20235,60214
|
|
20220323,1502,20235,20245,20235,20245,43542
|
|
20220323,1503,20240,20245,20235,20235,40084
|
|
20220323,1504,20235,20245,20230,20240,66354
|
|
20220323,1505,20235,20235,20220,20220,37636
|
|
20220323,1506,20220,20225,20215,20225,34692
|
|
20220323,1507,20230,20240,20225,20235,18931
|
|
20220323,1508,20240,20245,20235,20240,36820
|
|
20220323,1509,20240,20245,20235,20240,18663
|
|
20220323,1510,20245,20255,20240,20245,75461
|
|
20220323,1511,20250,20260,20245,20250,96100
|
|
20220323,1512,20245,20255,20240,20250,11266
|
|
20220323,1513,20255,20255,20240,20245,34356
|
|
20220323,1514,20245,20250,20240,20240,11080
|
|
20220323,1515,20240,20250,20240,20250,53966
|
|
20220323,1516,20250,20260,20250,20255,65196
|
|
20220323,1517,20255,20260,20240,20240,172780
|
|
20220323,1518,20250,20250,20240,20245,42631
|
|
20220323,1519,20245,20245,20240,20245,49332
|
|
20220323,1520,20245,20255,20240,20245,169560
|
|
20220323,1530,20230,20230,20230,20230,608081
|