383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220310,0901,19280,19400,19280,19365,1030826
|
|
20220310,0902,19370,19380,19320,19325,350539
|
|
20220310,0903,19320,19365,19300,19355,268114
|
|
20220310,0904,19360,19365,19325,19335,238034
|
|
20220310,0905,19325,19340,19300,19305,153075
|
|
20220310,0906,19305,19325,19300,19305,134476
|
|
20220310,0907,19310,19315,19270,19270,173694
|
|
20220310,0908,19275,19315,19270,19300,182493
|
|
20220310,0909,19295,19320,19290,19305,104760
|
|
20220310,0910,19305,19310,19280,19290,49960
|
|
20220310,0911,19285,19305,19285,19285,73235
|
|
20220310,0912,19290,19305,19285,19300,168287
|
|
20220310,0913,19300,19340,19300,19330,263049
|
|
20220310,0914,19330,19355,19315,19330,209113
|
|
20220310,0915,19325,19355,19325,19325,64677
|
|
20220310,0916,19335,19350,19330,19335,128083
|
|
20220310,0917,19330,19340,19310,19330,43324
|
|
20220310,0918,19335,19340,19325,19335,48919
|
|
20220310,0919,19330,19355,19330,19345,166282
|
|
20220310,0920,19345,19355,19340,19345,38621
|
|
20220310,0921,19345,19370,19340,19360,161577
|
|
20220310,0922,19360,19370,19345,19355,72253
|
|
20220310,0923,19360,19380,19355,19380,114486
|
|
20220310,0924,19385,19425,19380,19420,226277
|
|
20220310,0925,19415,19455,19415,19420,218938
|
|
20220310,0926,19425,19430,19400,19410,80601
|
|
20220310,0927,19415,19435,19415,19430,76540
|
|
20220310,0928,19430,19435,19425,19430,29149
|
|
20220310,0929,19425,19435,19410,19425,104186
|
|
20220310,0930,19415,19425,19415,19420,52979
|
|
20220310,0931,19420,19440,19415,19415,161107
|
|
20220310,0932,19420,19420,19400,19400,73663
|
|
20220310,0933,19405,19410,19385,19405,72628
|
|
20220310,0934,19410,19415,19400,19405,28265
|
|
20220310,0935,19405,19430,19405,19415,54831
|
|
20220310,0936,19415,19435,19415,19430,41581
|
|
20220310,0937,19430,19435,19420,19425,23883
|
|
20220310,0938,19430,19440,19420,19435,24570
|
|
20220310,0939,19435,19460,19435,19460,154794
|
|
20220310,0940,19460,19465,19430,19435,52887
|
|
20220310,0941,19440,19450,19435,19435,22405
|
|
20220310,0942,19430,19440,19420,19440,23552
|
|
20220310,0943,19445,19445,19420,19420,19653
|
|
20220310,0944,19420,19420,19405,19410,34599
|
|
20220310,0945,19410,19415,19400,19410,37691
|
|
20220310,0946,19410,19415,19400,19405,25876
|
|
20220310,0947,19410,19410,19390,19395,55864
|
|
20220310,0948,19400,19405,19375,19380,101280
|
|
20220310,0949,19385,19405,19380,19395,41038
|
|
20220310,0950,19395,19405,19385,19390,17031
|
|
20220310,0951,19400,19410,19385,19400,83552
|
|
20220310,0952,19405,19425,19400,19410,58424
|
|
20220310,0953,19410,19410,19395,19400,61832
|
|
20220310,0954,19400,19415,19395,19410,52361
|
|
20220310,0955,19410,19415,19400,19415,27000
|
|
20220310,0956,19410,19420,19400,19405,33239
|
|
20220310,0957,19405,19420,19400,19405,23891
|
|
20220310,0958,19405,19410,19395,19400,62593
|
|
20220310,0959,19405,19405,19395,19400,7384
|
|
20220310,1000,19400,19400,19375,19375,46248
|
|
20220310,1001,19380,19410,19375,19405,59311
|
|
20220310,1002,19405,19415,19400,19405,101529
|
|
20220310,1003,19400,19405,19390,19405,61832
|
|
20220310,1004,19400,19405,19390,19395,37526
|
|
20220310,1005,19395,19400,19380,19390,13101
|
|
20220310,1006,19390,19400,19380,19395,17858
|
|
20220310,1007,19395,19400,19385,19395,34445
|
|
20220310,1008,19395,19395,19380,19395,6711
|
|
20220310,1009,19395,19400,19385,19390,16379
|
|
20220310,1010,19385,19395,19385,19390,26464
|
|
20220310,1011,19390,19405,19385,19390,58480
|
|
20220310,1012,19395,19405,19390,19395,13203
|
|
20220310,1013,19400,19415,19395,19405,38364
|
|
20220310,1014,19410,19425,19400,19425,40338
|
|
20220310,1015,19430,19430,19415,19415,73360
|
|
20220310,1016,19420,19425,19410,19415,15280
|
|
20220310,1017,19415,19425,19410,19425,29319
|
|
20220310,1018,19420,19435,19415,19435,38778
|
|
20220310,1019,19430,19435,19425,19425,28359
|
|
20220310,1020,19425,19430,19420,19420,9073
|
|
20220310,1021,19420,19430,19415,19415,20659
|
|
20220310,1022,19415,19420,19405,19420,46358
|
|
20220310,1023,19420,19425,19410,19425,48830
|
|
20220310,1024,19420,19420,19410,19410,5161
|
|
20220310,1025,19420,19430,19415,19425,70631
|
|
20220310,1026,19425,19435,19420,19430,39869
|
|
20220310,1027,19430,19440,19430,19440,69364
|
|
20220310,1028,19440,19440,19430,19430,19847
|
|
20220310,1029,19430,19440,19430,19440,23051
|
|
20220310,1030,19430,19435,19430,19430,11289
|
|
20220310,1031,19435,19435,19430,19430,39163
|
|
20220310,1032,19430,19435,19420,19430,11236
|
|
20220310,1033,19430,19435,19425,19435,10980
|
|
20220310,1034,19430,19430,19420,19425,25308
|
|
20220310,1035,19430,19435,19425,19425,20904
|
|
20220310,1036,19425,19430,19360,19365,149087
|
|
20220310,1037,19360,19380,19360,19380,50514
|
|
20220310,1038,19380,19400,19375,19395,128917
|
|
20220310,1039,19390,19395,19380,19385,38297
|
|
20220310,1040,19390,19390,19365,19375,56054
|
|
20220310,1041,19370,19390,19370,19375,30828
|
|
20220310,1042,19370,19375,19360,19365,24861
|
|
20220310,1043,19365,19375,19360,19375,40565
|
|
20220310,1044,19375,19395,19375,19390,39159
|
|
20220310,1045,19390,19400,19385,19395,38648
|
|
20220310,1046,19390,19410,19390,19400,37407
|
|
20220310,1047,19400,19400,19390,19395,59963
|
|
20220310,1048,19395,19395,19380,19390,51551
|
|
20220310,1049,19390,19400,19385,19400,43934
|
|
20220310,1050,19395,19405,19395,19400,21234
|
|
20220310,1051,19400,19405,19390,19395,26843
|
|
20220310,1052,19395,19395,19380,19395,38390
|
|
20220310,1053,19390,19405,19385,19400,41870
|
|
20220310,1054,19400,19400,19390,19400,42183
|
|
20220310,1055,19395,19405,19395,19405,40636
|
|
20220310,1056,19405,19410,19400,19400,19220
|
|
20220310,1057,19400,19405,19390,19390,3835
|
|
20220310,1058,19395,19400,19390,19395,19430
|
|
20220310,1059,19390,19410,19390,19405,71012
|
|
20220310,1100,19405,19410,19400,19400,8783
|
|
20220310,1101,19405,19410,19395,19405,7455
|
|
20220310,1102,19410,19420,19405,19415,27538
|
|
20220310,1103,19420,19435,19415,19430,40085
|
|
20220310,1104,19430,19440,19430,19435,42106
|
|
20220310,1105,19435,19435,19425,19425,6545
|
|
20220310,1106,19425,19435,19420,19435,59953
|
|
20220310,1107,19435,19435,19430,19430,2833
|
|
20220310,1108,19430,19430,19425,19425,9676
|
|
20220310,1109,19430,19430,19415,19420,9879
|
|
20220310,1110,19420,19425,19415,19420,32892
|
|
20220310,1111,19420,19430,19420,19425,8669
|
|
20220310,1112,19425,19430,19420,19425,1696
|
|
20220310,1113,19425,19430,19425,19425,3694
|
|
20220310,1114,19425,19435,19420,19430,35394
|
|
20220310,1115,19430,19435,19430,19430,2137
|
|
20220310,1116,19430,19435,19420,19420,8030
|
|
20220310,1117,19425,19425,19415,19420,16684
|
|
20220310,1118,19415,19430,19415,19430,40201
|
|
20220310,1119,19430,19435,19425,19430,7152
|
|
20220310,1120,19430,19445,19430,19445,78360
|
|
20220310,1121,19440,19445,19440,19440,25836
|
|
20220310,1122,19445,19450,19440,19445,49372
|
|
20220310,1123,19445,19455,19445,19455,81625
|
|
20220310,1124,19455,19455,19445,19445,22174
|
|
20220310,1125,19450,19485,19450,19480,203801
|
|
20220310,1126,19480,19480,19470,19470,49559
|
|
20220310,1127,19475,19475,19460,19470,43984
|
|
20220310,1128,19470,19475,19465,19470,4046
|
|
20220310,1129,19470,19480,19470,19470,16815
|
|
20220310,1130,19465,19475,19465,19475,23555
|
|
20220310,1131,19475,19480,19470,19475,12620
|
|
20220310,1132,19470,19470,19455,19460,31844
|
|
20220310,1133,19455,19465,19455,19460,26676
|
|
20220310,1134,19465,19465,19460,19465,26011
|
|
20220310,1135,19465,19465,19455,19455,10333
|
|
20220310,1136,19455,19465,19455,19460,5784
|
|
20220310,1137,19460,19465,19455,19465,10453
|
|
20220310,1138,19460,19465,19455,19460,21900
|
|
20220310,1139,19465,19470,19460,19460,13803
|
|
20220310,1140,19460,19460,19450,19455,8880
|
|
20220310,1141,19460,19460,19455,19460,4784
|
|
20220310,1142,19460,19465,19460,19460,15203
|
|
20220310,1143,19460,19465,19450,19450,9639
|
|
20220310,1144,19455,19455,19450,19450,4979
|
|
20220310,1145,19450,19455,19445,19450,21115
|
|
20220310,1146,19450,19455,19445,19450,24858
|
|
20220310,1147,19450,19455,19445,19445,7879
|
|
20220310,1148,19445,19445,19440,19440,3744
|
|
20220310,1149,19440,19445,19430,19435,20102
|
|
20220310,1150,19440,19440,19435,19435,24375
|
|
20220310,1151,19435,19440,19425,19435,38918
|
|
20220310,1152,19430,19450,19430,19445,48426
|
|
20220310,1153,19450,19455,19440,19450,13396
|
|
20220310,1154,19450,19460,19445,19460,23834
|
|
20220310,1155,19460,19465,19455,19455,5877
|
|
20220310,1156,19460,19465,19455,19465,3031
|
|
20220310,1157,19465,19465,19455,19465,30122
|
|
20220310,1158,19465,19465,19455,19455,59600
|
|
20220310,1159,19460,19460,19450,19460,3723
|
|
20220310,1200,19455,19460,19450,19455,4973
|
|
20220310,1201,19455,19460,19445,19445,22619
|
|
20220310,1202,19455,19455,19450,19455,5718
|
|
20220310,1203,19455,19460,19450,19450,7287
|
|
20220310,1204,19450,19455,19450,19450,4536
|
|
20220310,1205,19455,19460,19455,19455,22676
|
|
20220310,1206,19455,19460,19455,19455,6730
|
|
20220310,1207,19455,19460,19450,19460,8044
|
|
20220310,1208,19455,19460,19450,19455,5425
|
|
20220310,1209,19455,19460,19450,19455,20516
|
|
20220310,1210,19455,19455,19445,19445,9203
|
|
20220310,1211,19440,19445,19430,19440,32296
|
|
20220310,1212,19445,19445,19440,19445,9521
|
|
20220310,1213,19440,19440,19420,19420,40231
|
|
20220310,1214,19420,19420,19395,19410,92354
|
|
20220310,1215,19415,19420,19410,19415,4799
|
|
20220310,1216,19415,19440,19415,19435,13057
|
|
20220310,1217,19440,19440,19420,19420,48995
|
|
20220310,1218,19425,19435,19420,19430,12141
|
|
20220310,1219,19430,19435,19430,19435,34985
|
|
20220310,1220,19430,19435,19425,19425,6632
|
|
20220310,1221,19435,19435,19430,19435,18563
|
|
20220310,1222,19435,19435,19425,19430,31550
|
|
20220310,1223,19430,19435,19425,19430,2151
|
|
20220310,1224,19430,19435,19430,19430,21123
|
|
20220310,1225,19435,19445,19435,19435,28159
|
|
20220310,1226,19435,19440,19430,19435,26732
|
|
20220310,1227,19435,19435,19430,19435,7191
|
|
20220310,1228,19430,19430,19425,19425,15195
|
|
20220310,1229,19425,19430,19415,19420,22168
|
|
20220310,1230,19415,19420,19405,19415,21011
|
|
20220310,1231,19415,19430,19415,19420,7843
|
|
20220310,1232,19420,19420,19410,19410,5724
|
|
20220310,1233,19415,19415,19405,19410,21653
|
|
20220310,1234,19410,19410,19400,19405,13672
|
|
20220310,1235,19405,19410,19405,19405,11177
|
|
20220310,1236,19405,19410,19405,19405,9828
|
|
20220310,1237,19405,19405,19390,19395,51085
|
|
20220310,1238,19400,19405,19375,19400,159234
|
|
20220310,1239,19395,19395,19385,19395,8079
|
|
20220310,1240,19395,19400,19390,19395,13441
|
|
20220310,1241,19395,19400,19390,19400,25801
|
|
20220310,1242,19395,19395,19390,19390,32070
|
|
20220310,1243,19390,19395,19385,19385,29983
|
|
20220310,1244,19385,19390,19380,19385,7194
|
|
20220310,1245,19385,19395,19380,19395,27025
|
|
20220310,1246,19390,19395,19385,19385,58515
|
|
20220310,1247,19385,19400,19385,19390,22907
|
|
20220310,1248,19395,19405,19395,19400,22033
|
|
20220310,1249,19395,19410,19395,19410,53023
|
|
20220310,1250,19410,19410,19405,19405,18268
|
|
20220310,1251,19405,19420,19405,19420,54302
|
|
20220310,1252,19420,19420,19410,19415,41138
|
|
20220310,1253,19415,19420,19415,19415,26624
|
|
20220310,1254,19420,19420,19410,19410,24365
|
|
20220310,1255,19410,19410,19405,19410,8385
|
|
20220310,1256,19405,19410,19405,19410,13051
|
|
20220310,1257,19405,19410,19405,19410,37807
|
|
20220310,1258,19410,19410,19405,19410,5041
|
|
20220310,1259,19410,19410,19405,19405,14161
|
|
20220310,1300,19405,19405,19400,19400,25367
|
|
20220310,1301,19400,19400,19390,19390,27933
|
|
20220310,1302,19395,19400,19390,19395,42472
|
|
20220310,1303,19395,19395,19390,19395,9212
|
|
20220310,1304,19400,19405,19395,19400,30262
|
|
20220310,1305,19395,19400,19395,19400,4344
|
|
20220310,1306,19400,19405,19390,19395,8710
|
|
20220310,1307,19395,19395,19385,19385,9178
|
|
20220310,1308,19385,19385,19355,19355,140496
|
|
20220310,1309,19360,19370,19355,19360,37551
|
|
20220310,1310,19365,19370,19365,19370,2431
|
|
20220310,1311,19370,19370,19365,19365,34755
|
|
20220310,1312,19365,19365,19350,19360,36670
|
|
20220310,1313,19360,19365,19355,19365,12582
|
|
20220310,1314,19365,19370,19360,19365,19687
|
|
20220310,1315,19365,19365,19355,19360,17415
|
|
20220310,1316,19360,19360,19345,19345,53237
|
|
20220310,1317,19350,19355,19340,19355,35178
|
|
20220310,1318,19345,19355,19345,19355,9128
|
|
20220310,1319,19355,19355,19345,19345,19637
|
|
20220310,1320,19345,19350,19320,19320,91336
|
|
20220310,1321,19315,19335,19310,19335,33305
|
|
20220310,1322,19335,19350,19325,19345,20719
|
|
20220310,1323,19345,19355,19345,19350,20014
|
|
20220310,1324,19345,19350,19340,19340,29501
|
|
20220310,1325,19340,19350,19335,19345,20486
|
|
20220310,1326,19350,19355,19340,19345,35403
|
|
20220310,1327,19350,19350,19340,19340,4058
|
|
20220310,1328,19345,19355,19340,19350,14504
|
|
20220310,1329,19355,19365,19345,19365,58749
|
|
20220310,1330,19365,19370,19360,19365,38674
|
|
20220310,1331,19365,19365,19355,19360,26109
|
|
20220310,1332,19360,19360,19355,19360,30099
|
|
20220310,1333,19360,19370,19355,19360,14608
|
|
20220310,1334,19360,19365,19355,19360,12067
|
|
20220310,1335,19360,19365,19355,19360,20515
|
|
20220310,1336,19360,19360,19325,19330,54467
|
|
20220310,1337,19335,19340,19325,19335,33545
|
|
20220310,1338,19340,19345,19340,19345,15822
|
|
20220310,1339,19345,19350,19330,19335,24066
|
|
20220310,1340,19335,19335,19315,19315,58078
|
|
20220310,1341,19315,19325,19305,19320,50828
|
|
20220310,1342,19320,19330,19315,19315,15369
|
|
20220310,1343,19315,19315,19295,19305,82644
|
|
20220310,1344,19305,19305,19295,19305,10895
|
|
20220310,1345,19310,19310,19300,19310,21729
|
|
20220310,1346,19305,19320,19305,19315,9997
|
|
20220310,1347,19315,19315,19295,19295,39568
|
|
20220310,1348,19295,19315,19290,19305,41913
|
|
20220310,1349,19305,19315,19300,19305,12568
|
|
20220310,1350,19305,19305,19280,19280,68952
|
|
20220310,1351,19280,19295,19270,19290,30517
|
|
20220310,1352,19285,19295,19280,19295,31440
|
|
20220310,1353,19295,19295,19280,19290,12244
|
|
20220310,1354,19290,19290,19285,19285,12452
|
|
20220310,1355,19290,19300,19285,19295,19845
|
|
20220310,1356,19295,19315,19290,19310,70008
|
|
20220310,1357,19315,19315,19305,19305,28022
|
|
20220310,1358,19305,19310,19290,19295,8341
|
|
20220310,1359,19300,19310,19295,19310,21315
|
|
20220310,1400,19310,19325,19305,19325,43796
|
|
20220310,1401,19320,19325,19305,19305,20264
|
|
20220310,1402,19305,19315,19305,19305,37224
|
|
20220310,1403,19310,19315,19305,19315,13960
|
|
20220310,1404,19315,19330,19315,19330,11710
|
|
20220310,1405,19325,19325,19320,19320,12357
|
|
20220310,1406,19320,19325,19310,19310,12383
|
|
20220310,1407,19310,19310,19295,19305,27561
|
|
20220310,1408,19300,19305,19295,19295,6539
|
|
20220310,1409,19290,19295,19265,19265,90390
|
|
20220310,1410,19265,19280,19265,19270,41974
|
|
20220310,1411,19270,19280,19260,19280,40806
|
|
20220310,1412,19280,19285,19270,19280,10733
|
|
20220310,1413,19280,19295,19280,19285,36276
|
|
20220310,1414,19290,19290,19280,19290,19351
|
|
20220310,1415,19295,19295,19280,19280,26783
|
|
20220310,1416,19285,19285,19270,19270,33507
|
|
20220310,1417,19270,19275,19265,19270,61717
|
|
20220310,1418,19265,19270,19255,19265,29848
|
|
20220310,1419,19265,19285,19260,19285,46312
|
|
20220310,1420,19285,19285,19275,19280,5939
|
|
20220310,1421,19285,19310,19285,19305,69455
|
|
20220310,1422,19305,19310,19290,19295,19581
|
|
20220310,1423,19295,19295,19275,19280,21175
|
|
20220310,1424,19275,19290,19275,19290,13376
|
|
20220310,1425,19285,19305,19285,19305,49327
|
|
20220310,1426,19300,19300,19285,19295,20930
|
|
20220310,1427,19290,19300,19290,19295,5543
|
|
20220310,1428,19300,19310,19295,19305,56334
|
|
20220310,1429,19305,19305,19295,19295,17435
|
|
20220310,1430,19300,19310,19295,19300,31389
|
|
20220310,1431,19305,19325,19300,19315,54528
|
|
20220310,1432,19310,19320,19305,19305,55908
|
|
20220310,1433,19305,19315,19305,19315,19827
|
|
20220310,1434,19315,19340,19310,19330,156502
|
|
20220310,1435,19335,19340,19325,19330,40164
|
|
20220310,1436,19325,19340,19325,19335,33600
|
|
20220310,1437,19335,19340,19325,19335,63688
|
|
20220310,1438,19330,19340,19325,19340,12966
|
|
20220310,1439,19340,19345,19335,19340,17888
|
|
20220310,1440,19340,19340,19315,19320,17931
|
|
20220310,1441,19320,19330,19320,19320,17763
|
|
20220310,1442,19315,19320,19300,19305,41072
|
|
20220310,1443,19300,19305,19295,19300,24935
|
|
20220310,1444,19300,19300,19275,19290,89525
|
|
20220310,1445,19285,19290,19280,19290,13587
|
|
20220310,1446,19290,19300,19285,19300,33488
|
|
20220310,1447,19300,19305,19290,19290,22801
|
|
20220310,1448,19290,19300,19290,19295,30917
|
|
20220310,1449,19290,19300,19290,19290,140159
|
|
20220310,1450,19290,19295,19275,19285,108142
|
|
20220310,1451,19285,19295,19285,19295,226936
|
|
20220310,1452,19295,19300,19285,19300,50727
|
|
20220310,1453,19295,19320,19295,19315,37342
|
|
20220310,1454,19320,19325,19305,19305,14000
|
|
20220310,1455,19305,19305,19295,19295,13589
|
|
20220310,1456,19300,19315,19295,19310,51663
|
|
20220310,1457,19310,19315,19300,19300,13382
|
|
20220310,1458,19300,19300,19290,19295,12238
|
|
20220310,1459,19295,19300,19290,19295,2952
|
|
20220310,1500,19300,19300,19285,19295,24818
|
|
20220310,1501,19295,19300,19280,19280,21550
|
|
20220310,1502,19280,19285,19270,19270,39692
|
|
20220310,1503,19275,19275,19260,19265,74845
|
|
20220310,1504,19275,19280,19265,19280,11595
|
|
20220310,1505,19280,19280,19270,19275,4867
|
|
20220310,1506,19270,19275,19250,19250,112470
|
|
20220310,1507,19250,19265,19245,19265,55435
|
|
20220310,1508,19260,19265,19250,19250,23772
|
|
20220310,1509,19245,19255,19240,19240,63366
|
|
20220310,1510,19240,19250,19230,19250,45572
|
|
20220310,1511,19255,19265,19240,19265,20325
|
|
20220310,1512,19260,19270,19250,19265,15761
|
|
20220310,1513,19265,19285,19260,19280,40755
|
|
20220310,1514,19280,19290,19275,19275,46063
|
|
20220310,1515,19275,19290,19270,19285,46647
|
|
20220310,1516,19285,19285,19275,19280,27297
|
|
20220310,1517,19280,19280,19275,19280,6453
|
|
20220310,1518,19280,19280,19265,19275,18116
|
|
20220310,1519,19275,19280,19270,19275,16755
|
|
20220310,1520,19280,19280,19270,19275,28316
|
|
20220310,1530,19325,19325,19325,19325,442925
|