383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220302,0901,19990,20030,19820,19830,920726
|
|
20220302,0902,19825,19880,19815,19865,271055
|
|
20220302,0903,19865,19940,19855,19920,163624
|
|
20220302,0904,19925,19960,19900,19910,187766
|
|
20220302,0905,19905,19915,19875,19910,106090
|
|
20220302,0906,19910,19955,19910,19950,117124
|
|
20220302,0907,19950,19980,19940,19950,165933
|
|
20220302,0908,19955,20020,19955,20005,226470
|
|
20220302,0909,20000,20015,19960,20005,105915
|
|
20220302,0910,20000,20005,19935,19950,95036
|
|
20220302,0911,19955,19960,19925,19940,51417
|
|
20220302,0912,19945,19945,19875,19885,89485
|
|
20220302,0913,19890,19900,19860,19865,93008
|
|
20220302,0914,19870,19885,19825,19830,92502
|
|
20220302,0915,19835,19880,19815,19865,76439
|
|
20220302,0916,19870,19875,19830,19830,69441
|
|
20220302,0917,19835,19870,19815,19860,67861
|
|
20220302,0918,19860,19885,19835,19885,54570
|
|
20220302,0919,19880,19930,19880,19920,105954
|
|
20220302,0920,19920,19945,19900,19930,114987
|
|
20220302,0921,19930,19930,19885,19895,43797
|
|
20220302,0922,19895,19895,19845,19860,55484
|
|
20220302,0923,19860,19865,19845,19850,42554
|
|
20220302,0924,19850,19880,19835,19875,61136
|
|
20220302,0925,19870,19900,19865,19890,79649
|
|
20220302,0926,19895,19925,19890,19910,81598
|
|
20220302,0927,19910,19915,19850,19855,30765
|
|
20220302,0928,19860,19870,19845,19865,42414
|
|
20220302,0929,19865,19875,19845,19870,54142
|
|
20220302,0930,19865,19885,19840,19860,34246
|
|
20220302,0931,19860,19865,19810,19825,110905
|
|
20220302,0932,19825,19860,19825,19855,75283
|
|
20220302,0933,19860,19895,19850,19885,79748
|
|
20220302,0934,19890,19890,19830,19835,44371
|
|
20220302,0935,19835,19835,19810,19820,97344
|
|
20220302,0936,19820,19840,19815,19820,41064
|
|
20220302,0937,19825,19860,19820,19855,27340
|
|
20220302,0938,19850,19855,19820,19820,34521
|
|
20220302,0939,19825,19825,19755,19790,266037
|
|
20220302,0940,19790,19805,19765,19805,53050
|
|
20220302,0941,19800,19820,19770,19810,66994
|
|
20220302,0942,19815,19825,19785,19785,59521
|
|
20220302,0943,19790,19835,19790,19830,34928
|
|
20220302,0944,19835,19840,19820,19825,25206
|
|
20220302,0945,19830,19835,19815,19815,11198
|
|
20220302,0946,19815,19825,19800,19810,33162
|
|
20220302,0947,19815,19870,19815,19850,76617
|
|
20220302,0948,19850,19860,19835,19855,22830
|
|
20220302,0949,19855,19865,19820,19820,42772
|
|
20220302,0950,19830,19840,19810,19820,26634
|
|
20220302,0951,19825,19845,19825,19825,9734
|
|
20220302,0952,19840,19850,19820,19820,34409
|
|
20220302,0953,19820,19825,19805,19810,41110
|
|
20220302,0954,19815,19840,19810,19820,29364
|
|
20220302,0955,19820,19835,19815,19825,23306
|
|
20220302,0956,19825,19840,19805,19815,58312
|
|
20220302,0957,19815,19815,19790,19810,36315
|
|
20220302,0958,19810,19825,19800,19825,34039
|
|
20220302,0959,19820,19835,19795,19805,25321
|
|
20220302,1000,19800,19810,19790,19795,31977
|
|
20220302,1001,19800,19830,19780,19830,67573
|
|
20220302,1002,19835,19845,19820,19835,49549
|
|
20220302,1003,19835,19855,19830,19845,44199
|
|
20220302,1004,19845,19860,19835,19860,41544
|
|
20220302,1005,19860,19870,19845,19850,44083
|
|
20220302,1006,19845,19850,19815,19815,48416
|
|
20220302,1007,19820,19845,19815,19840,10038
|
|
20220302,1008,19845,19890,19845,19860,83454
|
|
20220302,1009,19860,19905,19860,19895,138132
|
|
20220302,1010,19900,19925,19875,19880,126735
|
|
20220302,1011,19880,19915,19880,19905,59331
|
|
20220302,1012,19910,19945,19910,19940,104049
|
|
20220302,1013,19935,19950,19915,19935,90071
|
|
20220302,1014,19935,19935,19895,19905,42585
|
|
20220302,1015,19900,19905,19885,19900,32577
|
|
20220302,1016,19895,19910,19895,19905,20392
|
|
20220302,1017,19910,19920,19900,19900,43959
|
|
20220302,1018,19895,19920,19885,19920,23964
|
|
20220302,1019,19920,19925,19895,19905,31988
|
|
20220302,1020,19900,19900,19885,19885,9996
|
|
20220302,1021,19895,19915,19895,19910,26123
|
|
20220302,1022,19910,19925,19905,19920,30789
|
|
20220302,1023,19920,19925,19885,19890,44584
|
|
20220302,1024,19890,19895,19885,19895,13893
|
|
20220302,1025,19890,19900,19850,19870,82237
|
|
20220302,1026,19870,19885,19865,19875,16095
|
|
20220302,1027,19875,19875,19860,19875,23175
|
|
20220302,1028,19875,19880,19855,19860,18109
|
|
20220302,1029,19870,19885,19865,19880,5818
|
|
20220302,1030,19880,19900,19875,19895,28145
|
|
20220302,1031,19890,19900,19870,19875,17975
|
|
20220302,1032,19880,19920,19860,19910,52593
|
|
20220302,1033,19910,19915,19895,19915,13381
|
|
20220302,1034,19905,19950,19900,19930,107341
|
|
20220302,1035,19930,19965,19920,19960,54531
|
|
20220302,1036,19965,19980,19955,19955,65825
|
|
20220302,1037,19955,19955,19935,19945,24197
|
|
20220302,1038,19945,19965,19945,19960,23260
|
|
20220302,1039,19965,19975,19945,19950,18996
|
|
20220302,1040,19950,19955,19930,19935,42757
|
|
20220302,1041,19935,19945,19930,19935,15243
|
|
20220302,1042,19935,19935,19910,19930,21283
|
|
20220302,1043,19930,19930,19910,19910,23308
|
|
20220302,1044,19910,19910,19880,19890,33079
|
|
20220302,1045,19885,19900,19850,19860,40316
|
|
20220302,1046,19860,19870,19845,19860,77945
|
|
20220302,1047,19860,19870,19855,19870,18473
|
|
20220302,1048,19865,19875,19860,19870,39532
|
|
20220302,1049,19875,19875,19825,19855,63701
|
|
20220302,1050,19860,19860,19835,19860,23653
|
|
20220302,1051,19855,19870,19850,19855,15190
|
|
20220302,1052,19860,19890,19850,19880,14466
|
|
20220302,1053,19875,19880,19835,19840,78965
|
|
20220302,1054,19835,19845,19825,19845,49436
|
|
20220302,1055,19845,19860,19845,19850,21001
|
|
20220302,1056,19850,19860,19850,19855,17880
|
|
20220302,1057,19850,19865,19850,19855,18139
|
|
20220302,1058,19850,19855,19820,19825,65633
|
|
20220302,1059,19830,19865,19830,19865,20322
|
|
20220302,1100,19870,19870,19850,19855,6529
|
|
20220302,1101,19860,19865,19830,19830,43902
|
|
20220302,1102,19830,19845,19815,19835,45694
|
|
20220302,1103,19835,19855,19835,19855,22640
|
|
20220302,1104,19850,19855,19840,19840,10678
|
|
20220302,1105,19845,19845,19825,19835,18969
|
|
20220302,1106,19840,19840,19815,19815,38029
|
|
20220302,1107,19815,19830,19810,19815,32020
|
|
20220302,1108,19825,19845,19815,19845,39036
|
|
20220302,1109,19845,19845,19820,19835,7569
|
|
20220302,1110,19830,19840,19825,19825,3493
|
|
20220302,1111,19825,19840,19825,19830,6305
|
|
20220302,1112,19830,19835,19825,19825,2792
|
|
20220302,1113,19825,19825,19810,19820,41801
|
|
20220302,1114,19815,19815,19805,19815,40868
|
|
20220302,1115,19815,19825,19805,19820,17298
|
|
20220302,1116,19820,19830,19770,19775,193379
|
|
20220302,1117,19775,19785,19760,19775,119176
|
|
20220302,1118,19770,19790,19765,19785,12279
|
|
20220302,1119,19785,19790,19775,19780,6606
|
|
20220302,1120,19780,19815,19780,19810,40357
|
|
20220302,1121,19805,19820,19800,19815,41333
|
|
20220302,1122,19820,19840,19815,19840,33020
|
|
20220302,1123,19835,19855,19835,19835,40889
|
|
20220302,1124,19835,19855,19830,19830,29164
|
|
20220302,1125,19835,19840,19820,19825,24529
|
|
20220302,1126,19825,19835,19820,19820,5873
|
|
20220302,1127,19820,19825,19810,19815,33193
|
|
20220302,1128,19810,19825,19800,19820,39909
|
|
20220302,1129,19825,19840,19825,19830,15136
|
|
20220302,1130,19830,19835,19820,19830,13826
|
|
20220302,1131,19835,19835,19805,19805,10361
|
|
20220302,1132,19815,19825,19805,19825,18008
|
|
20220302,1133,19825,19830,19820,19830,16186
|
|
20220302,1134,19830,19830,19815,19830,15484
|
|
20220302,1135,19830,19840,19825,19825,9224
|
|
20220302,1136,19830,19835,19815,19830,20318
|
|
20220302,1137,19830,19845,19830,19845,19920
|
|
20220302,1138,19845,19850,19830,19830,14722
|
|
20220302,1139,19830,19840,19820,19830,8102
|
|
20220302,1140,19825,19825,19805,19815,18966
|
|
20220302,1141,19815,19830,19810,19825,2661
|
|
20220302,1142,19825,19825,19790,19795,48444
|
|
20220302,1143,19800,19800,19755,19780,122046
|
|
20220302,1144,19780,19795,19775,19785,16785
|
|
20220302,1145,19785,19785,19770,19780,27964
|
|
20220302,1146,19780,19810,19780,19805,43654
|
|
20220302,1147,19800,19820,19800,19810,10466
|
|
20220302,1148,19810,19815,19805,19815,4223
|
|
20220302,1149,19815,19815,19800,19800,6554
|
|
20220302,1150,19795,19805,19790,19800,10253
|
|
20220302,1151,19805,19830,19805,19820,28021
|
|
20220302,1152,19820,19830,19815,19830,13093
|
|
20220302,1153,19825,19825,19815,19815,6346
|
|
20220302,1154,19820,19830,19815,19830,17572
|
|
20220302,1155,19825,19835,19820,19830,7207
|
|
20220302,1156,19835,19835,19815,19815,32130
|
|
20220302,1157,19825,19830,19810,19820,6320
|
|
20220302,1158,19820,19820,19810,19810,19092
|
|
20220302,1159,19810,19830,19805,19825,73688
|
|
20220302,1200,19830,19840,19825,19830,33468
|
|
20220302,1201,19830,19860,19830,19850,102108
|
|
20220302,1202,19855,19875,19850,19860,87704
|
|
20220302,1203,19855,19860,19845,19850,25116
|
|
20220302,1204,19855,19860,19850,19850,5972
|
|
20220302,1205,19850,19850,19845,19845,14047
|
|
20220302,1206,19840,19855,19835,19850,13437
|
|
20220302,1207,19850,19850,19830,19840,27656
|
|
20220302,1208,19840,19860,19840,19845,30292
|
|
20220302,1209,19845,19870,19840,19860,32180
|
|
20220302,1210,19865,19870,19850,19850,5905
|
|
20220302,1211,19850,19870,19845,19865,31811
|
|
20220302,1212,19865,19870,19860,19865,17644
|
|
20220302,1213,19860,19880,19855,19870,17089
|
|
20220302,1214,19875,19915,19875,19910,124737
|
|
20220302,1215,19910,19910,19895,19900,31844
|
|
20220302,1216,19900,19905,19875,19880,31084
|
|
20220302,1217,19880,19895,19870,19885,26206
|
|
20220302,1218,19880,19885,19870,19870,10323
|
|
20220302,1219,19870,19870,19860,19860,22056
|
|
20220302,1220,19860,19870,19855,19860,14099
|
|
20220302,1221,19860,19860,19840,19845,18310
|
|
20220302,1222,19850,19855,19845,19845,10616
|
|
20220302,1223,19850,19850,19835,19835,20496
|
|
20220302,1224,19835,19855,19835,19850,6618
|
|
20220302,1225,19845,19870,19845,19865,18205
|
|
20220302,1226,19865,19870,19860,19865,13561
|
|
20220302,1227,19865,19865,19855,19855,17369
|
|
20220302,1228,19850,19865,19835,19840,12332
|
|
20220302,1229,19845,19850,19840,19845,16787
|
|
20220302,1230,19840,19845,19840,19845,5114
|
|
20220302,1231,19850,19855,19840,19840,2922
|
|
20220302,1232,19845,19850,19845,19850,2903
|
|
20220302,1233,19855,19855,19850,19855,6759
|
|
20220302,1234,19855,19855,19840,19850,8980
|
|
20220302,1235,19855,19865,19850,19850,3174
|
|
20220302,1236,19855,19855,19850,19850,3883
|
|
20220302,1237,19855,19855,19845,19845,770
|
|
20220302,1238,19850,19855,19830,19840,21623
|
|
20220302,1239,19840,19860,19830,19855,7039
|
|
20220302,1240,19855,19870,19855,19870,21852
|
|
20220302,1241,19870,19870,19855,19855,31112
|
|
20220302,1242,19860,19860,19845,19855,2293
|
|
20220302,1243,19855,19855,19845,19850,1714
|
|
20220302,1244,19850,19850,19845,19845,2436
|
|
20220302,1245,19845,19845,19835,19840,21699
|
|
20220302,1246,19840,19850,19835,19845,5403
|
|
20220302,1247,19850,19870,19850,19860,24286
|
|
20220302,1248,19860,19880,19855,19870,36251
|
|
20220302,1249,19875,19875,19865,19870,13887
|
|
20220302,1250,19870,19880,19870,19875,16891
|
|
20220302,1251,19870,19870,19860,19870,16212
|
|
20220302,1252,19870,19870,19860,19865,31570
|
|
20220302,1253,19865,19870,19855,19865,2603
|
|
20220302,1254,19870,19875,19860,19870,12305
|
|
20220302,1255,19865,19875,19865,19875,2736
|
|
20220302,1256,19875,19885,19875,19880,18548
|
|
20220302,1257,19880,19895,19880,19885,58135
|
|
20220302,1258,19885,19885,19870,19875,16870
|
|
20220302,1259,19875,19880,19870,19880,9475
|
|
20220302,1300,19875,19885,19875,19885,2142
|
|
20220302,1301,19890,19900,19890,19895,7928
|
|
20220302,1302,19900,19905,19885,19890,18761
|
|
20220302,1303,19890,19890,19880,19890,14027
|
|
20220302,1304,19895,19910,19880,19880,83544
|
|
20220302,1305,19885,19900,19885,19900,10156
|
|
20220302,1306,19905,19905,19890,19890,12529
|
|
20220302,1307,19890,19890,19875,19885,37462
|
|
20220302,1308,19885,19885,19880,19885,6576
|
|
20220302,1309,19885,19885,19880,19880,22964
|
|
20220302,1310,19875,19890,19875,19890,8737
|
|
20220302,1311,19890,19895,19890,19890,32450
|
|
20220302,1312,19890,19895,19885,19890,9804
|
|
20220302,1313,19885,19895,19880,19895,4669
|
|
20220302,1314,19900,19905,19895,19895,23053
|
|
20220302,1315,19895,19895,19885,19890,19467
|
|
20220302,1316,19885,19900,19880,19900,19671
|
|
20220302,1317,19905,19920,19905,19915,38172
|
|
20220302,1318,19915,19920,19905,19915,10247
|
|
20220302,1319,19910,19920,19905,19915,17832
|
|
20220302,1320,19915,19915,19900,19905,44947
|
|
20220302,1321,19915,19920,19910,19915,4345
|
|
20220302,1322,19915,19915,19905,19910,10793
|
|
20220302,1323,19910,19925,19910,19910,25996
|
|
20220302,1324,19910,19915,19900,19910,9458
|
|
20220302,1325,19910,19910,19900,19905,30442
|
|
20220302,1326,19905,19910,19895,19895,24522
|
|
20220302,1327,19895,19900,19890,19895,3514
|
|
20220302,1328,19895,19900,19885,19900,35280
|
|
20220302,1329,19895,19900,19890,19895,2904
|
|
20220302,1330,19895,19910,19895,19905,22150
|
|
20220302,1331,19905,19935,19905,19930,75975
|
|
20220302,1332,19925,19925,19910,19910,9904
|
|
20220302,1333,19905,19910,19900,19905,14789
|
|
20220302,1334,19900,19905,19900,19900,13413
|
|
20220302,1335,19900,19900,19895,19900,41898
|
|
20220302,1336,19900,19905,19885,19900,37609
|
|
20220302,1337,19905,19905,19890,19890,22647
|
|
20220302,1338,19890,19905,19890,19905,7164
|
|
20220302,1339,19900,19915,19900,19910,23019
|
|
20220302,1340,19910,19920,19910,19915,39461
|
|
20220302,1341,19915,19920,19910,19920,7156
|
|
20220302,1342,19920,19940,19920,19930,74794
|
|
20220302,1343,19930,19945,19925,19930,21993
|
|
20220302,1344,19930,19940,19930,19940,35591
|
|
20220302,1345,19940,19955,19935,19940,50478
|
|
20220302,1346,19935,19970,19935,19955,61995
|
|
20220302,1347,19955,19985,19955,19980,107439
|
|
20220302,1348,19980,19995,19970,19990,94000
|
|
20220302,1349,19990,20010,19980,19985,93759
|
|
20220302,1350,19990,20025,19985,20025,106130
|
|
20220302,1351,20025,20055,20020,20035,203673
|
|
20220302,1352,20040,20050,20035,20040,37017
|
|
20220302,1353,20040,20050,20030,20040,47358
|
|
20220302,1354,20040,20045,20025,20040,31175
|
|
20220302,1355,20035,20045,20025,20035,30912
|
|
20220302,1356,20040,20065,20030,20055,91686
|
|
20220302,1357,20060,20080,20055,20075,88649
|
|
20220302,1358,20075,20075,20050,20075,39785
|
|
20220302,1359,20075,20090,20070,20085,77802
|
|
20220302,1400,20085,20090,20065,20075,29595
|
|
20220302,1401,20075,20080,20050,20050,47659
|
|
20220302,1402,20050,20060,20045,20050,37096
|
|
20220302,1403,20050,20070,20050,20055,33300
|
|
20220302,1404,20055,20065,20045,20045,14091
|
|
20220302,1405,20050,20055,20045,20050,13300
|
|
20220302,1406,20050,20055,20035,20040,30433
|
|
20220302,1407,20040,20040,20025,20030,32863
|
|
20220302,1408,20030,20035,20025,20035,50343
|
|
20220302,1409,20040,20040,20015,20035,18226
|
|
20220302,1410,20035,20045,20030,20040,21202
|
|
20220302,1411,20040,20045,20035,20040,5713
|
|
20220302,1412,20035,20050,20025,20030,39016
|
|
20220302,1413,20030,20045,20030,20035,12927
|
|
20220302,1414,20035,20040,20025,20030,21047
|
|
20220302,1415,20030,20030,20010,20020,34154
|
|
20220302,1416,20020,20025,20010,20020,33085
|
|
20220302,1417,20020,20020,20005,20010,15004
|
|
20220302,1418,20010,20040,20005,20035,36151
|
|
20220302,1419,20040,20050,20030,20040,40677
|
|
20220302,1420,20040,20045,20030,20035,8741
|
|
20220302,1421,20030,20040,20025,20030,15201
|
|
20220302,1422,20030,20035,20020,20030,12293
|
|
20220302,1423,20030,20030,20020,20030,13203
|
|
20220302,1424,20030,20035,20020,20025,16276
|
|
20220302,1425,20025,20030,20015,20015,20111
|
|
20220302,1426,20015,20035,20010,20035,11317
|
|
20220302,1427,20030,20040,20025,20025,14817
|
|
20220302,1428,20025,20040,20020,20035,19060
|
|
20220302,1429,20040,20050,20035,20050,22342
|
|
20220302,1430,20045,20050,20035,20040,13147
|
|
20220302,1431,20040,20045,20035,20045,11924
|
|
20220302,1432,20045,20065,20045,20055,48738
|
|
20220302,1433,20055,20055,20035,20040,26249
|
|
20220302,1434,20045,20060,20045,20055,16718
|
|
20220302,1435,20055,20055,20035,20040,27913
|
|
20220302,1436,20040,20050,20035,20045,7537
|
|
20220302,1437,20045,20060,20040,20055,30074
|
|
20220302,1438,20055,20065,20050,20050,34118
|
|
20220302,1439,20050,20060,20045,20060,16906
|
|
20220302,1440,20060,20070,20055,20055,31825
|
|
20220302,1441,20055,20060,20045,20055,33675
|
|
20220302,1442,20060,20060,20030,20035,153707
|
|
20220302,1443,20035,20035,20015,20020,155350
|
|
20220302,1444,20020,20030,20015,20020,13417
|
|
20220302,1445,20025,20025,20010,20015,16654
|
|
20220302,1446,20020,20025,20010,20015,39350
|
|
20220302,1447,20015,20030,20015,20025,22965
|
|
20220302,1448,20025,20030,20020,20020,7878
|
|
20220302,1449,20025,20035,20025,20030,9511
|
|
20220302,1450,20025,20025,20010,20015,16063
|
|
20220302,1451,20020,20030,20020,20025,5526
|
|
20220302,1452,20025,20025,20015,20025,3857
|
|
20220302,1453,20025,20030,20020,20020,12866
|
|
20220302,1454,20020,20030,20015,20025,6633
|
|
20220302,1455,20025,20025,20020,20020,8667
|
|
20220302,1456,20020,20020,20005,20010,30810
|
|
20220302,1457,20010,20010,19980,19985,73845
|
|
20220302,1458,19985,20005,19975,20005,43786
|
|
20220302,1459,20000,20010,19985,19990,26720
|
|
20220302,1500,19985,20000,19985,19995,9728
|
|
20220302,1501,19995,20000,19960,19970,112357
|
|
20220302,1502,19970,19970,19945,19960,99067
|
|
20220302,1503,19960,19975,19955,19955,39154
|
|
20220302,1504,19950,19960,19925,19935,94938
|
|
20220302,1505,19940,19940,19910,19915,42245
|
|
20220302,1506,19915,19930,19910,19915,34183
|
|
20220302,1507,19915,19920,19890,19900,45035
|
|
20220302,1508,19905,19925,19900,19915,22251
|
|
20220302,1509,19915,19930,19915,19925,16416
|
|
20220302,1510,19920,19920,19900,19900,16490
|
|
20220302,1511,19905,19905,19865,19880,95953
|
|
20220302,1512,19880,19900,19875,19895,20011
|
|
20220302,1513,19895,19910,19890,19905,22929
|
|
20220302,1514,19910,19915,19895,19900,24491
|
|
20220302,1515,19895,19900,19875,19885,45926
|
|
20220302,1516,19880,19900,19875,19885,16475
|
|
20220302,1517,19890,19895,19860,19870,108668
|
|
20220302,1518,19865,19885,19860,19875,51694
|
|
20220302,1519,19870,19885,19855,19885,36309
|
|
20220302,1520,19885,19900,19880,19880,50110
|
|
20220302,1530,19830,19830,19830,19830,209182
|