383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220318,0901,19755,19765,19685,19715,523542
|
|
20220318,0902,19720,19750,19675,19715,238056
|
|
20220318,0903,19715,19765,19710,19750,144025
|
|
20220318,0904,19750,19850,19745,19850,226760
|
|
20220318,0905,19850,19855,19810,19835,178501
|
|
20220318,0906,19840,19875,19825,19830,169818
|
|
20220318,0907,19825,19845,19810,19835,108013
|
|
20220318,0908,19840,19865,19830,19855,76933
|
|
20220318,0909,19850,19855,19830,19850,63724
|
|
20220318,0910,19850,19870,19830,19850,93329
|
|
20220318,0911,19845,19895,19845,19855,256264
|
|
20220318,0912,19850,19865,19835,19835,175933
|
|
20220318,0913,19835,19850,19820,19850,126563
|
|
20220318,0914,19850,19850,19835,19840,45082
|
|
20220318,0915,19840,19860,19835,19860,44166
|
|
20220318,0916,19855,19870,19850,19860,41518
|
|
20220318,0917,19865,19865,19795,19805,329688
|
|
20220318,0918,19800,19815,19770,19805,209972
|
|
20220318,0919,19805,19810,19775,19795,27418
|
|
20220318,0920,19795,19825,19795,19825,37922
|
|
20220318,0921,19825,19840,19805,19815,71936
|
|
20220318,0922,19820,19840,19810,19835,75988
|
|
20220318,0923,19835,19860,19835,19860,85514
|
|
20220318,0924,19860,19895,19850,19890,187172
|
|
20220318,0925,19895,19905,19880,19895,145835
|
|
20220318,0926,19895,19910,19875,19910,78915
|
|
20220318,0927,19910,19920,19900,19915,132621
|
|
20220318,0928,19920,19925,19880,19895,68451
|
|
20220318,0929,19895,19900,19870,19880,44916
|
|
20220318,0930,19885,19890,19875,19875,38608
|
|
20220318,0931,19885,19930,19875,19930,76516
|
|
20220318,0932,19925,19965,19925,19950,120149
|
|
20220318,0933,19945,19950,19905,19920,49469
|
|
20220318,0934,19920,19955,19915,19935,56546
|
|
20220318,0935,19940,19980,19940,19970,123939
|
|
20220318,0936,19970,19975,19935,19945,90589
|
|
20220318,0937,19945,19945,19925,19935,35990
|
|
20220318,0938,19940,19955,19935,19945,16385
|
|
20220318,0939,19940,19955,19935,19935,46888
|
|
20220318,0940,19935,19935,19915,19915,78509
|
|
20220318,0941,19915,19920,19905,19920,60545
|
|
20220318,0942,19915,19920,19910,19915,37845
|
|
20220318,0943,19910,19920,19885,19885,31298
|
|
20220318,0944,19885,19885,19850,19880,82830
|
|
20220318,0945,19880,19880,19840,19850,111809
|
|
20220318,0946,19850,19890,19820,19870,61639
|
|
20220318,0947,19875,19875,19855,19860,14051
|
|
20220318,0948,19865,19890,19860,19875,90731
|
|
20220318,0949,19875,19890,19875,19880,20383
|
|
20220318,0950,19880,19880,19840,19845,72535
|
|
20220318,0951,19845,19845,19830,19835,74015
|
|
20220318,0952,19835,19845,19815,19840,43878
|
|
20220318,0953,19835,19840,19805,19810,59689
|
|
20220318,0954,19810,19840,19810,19840,30130
|
|
20220318,0955,19835,19835,19810,19825,35004
|
|
20220318,0956,19820,19830,19800,19830,83104
|
|
20220318,0957,19830,19850,19825,19830,94854
|
|
20220318,0958,19830,19845,19825,19830,25480
|
|
20220318,0959,19825,19825,19810,19820,87655
|
|
20220318,1000,19815,19840,19810,19840,60134
|
|
20220318,1001,19835,19845,19820,19830,37099
|
|
20220318,1002,19825,19825,19815,19815,32521
|
|
20220318,1003,19820,19820,19800,19805,105494
|
|
20220318,1004,19805,19825,19800,19820,53859
|
|
20220318,1005,19815,19815,19785,19795,121063
|
|
20220318,1006,19790,19800,19780,19780,24606
|
|
20220318,1007,19780,19780,19750,19770,121175
|
|
20220318,1008,19770,19800,19765,19800,80277
|
|
20220318,1009,19800,19800,19775,19780,37416
|
|
20220318,1010,19775,19775,19750,19755,72259
|
|
20220318,1011,19755,19760,19740,19755,70341
|
|
20220318,1012,19755,19775,19745,19765,49943
|
|
20220318,1013,19760,19765,19735,19760,69005
|
|
20220318,1014,19765,19785,19760,19780,139794
|
|
20220318,1015,19780,19795,19775,19785,104282
|
|
20220318,1016,19780,19795,19770,19790,118096
|
|
20220318,1017,19795,19795,19770,19775,77154
|
|
20220318,1018,19775,19790,19770,19790,12429
|
|
20220318,1019,19780,19785,19765,19775,46758
|
|
20220318,1020,19770,19780,19755,19775,47227
|
|
20220318,1021,19775,19795,19775,19790,24643
|
|
20220318,1022,19790,19815,19790,19810,103897
|
|
20220318,1023,19810,19815,19790,19810,31866
|
|
20220318,1024,19810,19810,19795,19795,46263
|
|
20220318,1025,19800,19805,19785,19795,26603
|
|
20220318,1026,19790,19795,19765,19765,83116
|
|
20220318,1027,19760,19780,19755,19775,36403
|
|
20220318,1028,19780,19790,19770,19770,57576
|
|
20220318,1029,19770,19770,19740,19750,242651
|
|
20220318,1030,19750,19765,19745,19760,36413
|
|
20220318,1031,19755,19765,19735,19760,240977
|
|
20220318,1032,19760,19780,19760,19765,107367
|
|
20220318,1033,19765,19780,19760,19780,16086
|
|
20220318,1034,19775,19795,19770,19785,45024
|
|
20220318,1035,19785,19785,19775,19780,19680
|
|
20220318,1036,19780,19785,19770,19770,39000
|
|
20220318,1037,19770,19770,19750,19750,80595
|
|
20220318,1038,19750,19770,19740,19770,36979
|
|
20220318,1039,19760,19770,19745,19750,23720
|
|
20220318,1040,19750,19770,19745,19765,50214
|
|
20220318,1041,19760,19765,19750,19760,37637
|
|
20220318,1042,19760,19770,19745,19750,32697
|
|
20220318,1043,19750,19765,19745,19750,89022
|
|
20220318,1044,19755,19770,19745,19765,131785
|
|
20220318,1045,19770,19770,19750,19765,144517
|
|
20220318,1046,19765,19775,19755,19775,29973
|
|
20220318,1047,19770,19780,19765,19775,11203
|
|
20220318,1048,19780,19790,19780,19790,37235
|
|
20220318,1049,19790,19815,19780,19805,80252
|
|
20220318,1050,19805,19820,19805,19810,62427
|
|
20220318,1051,19810,19810,19800,19805,28365
|
|
20220318,1052,19805,19805,19790,19795,28358
|
|
20220318,1053,19800,19810,19795,19810,53119
|
|
20220318,1054,19810,19820,19805,19815,23771
|
|
20220318,1055,19815,19820,19800,19810,11646
|
|
20220318,1056,19810,19815,19800,19800,6081
|
|
20220318,1057,19805,19810,19800,19810,23582
|
|
20220318,1058,19810,19825,19810,19820,33566
|
|
20220318,1059,19825,19835,19825,19835,71524
|
|
20220318,1100,19835,19835,19820,19825,19507
|
|
20220318,1101,19825,19840,19820,19825,37256
|
|
20220318,1102,19820,19840,19815,19835,52922
|
|
20220318,1103,19835,19845,19830,19835,71734
|
|
20220318,1104,19835,19845,19830,19830,52047
|
|
20220318,1105,19835,19835,19825,19825,25940
|
|
20220318,1106,19825,19825,19800,19800,55858
|
|
20220318,1107,19800,19800,19790,19800,35297
|
|
20220318,1108,19800,19805,19790,19795,43438
|
|
20220318,1109,19795,19795,19780,19780,19353
|
|
20220318,1110,19780,19780,19770,19780,39161
|
|
20220318,1111,19775,19780,19760,19765,41448
|
|
20220318,1112,19765,19770,19745,19750,69328
|
|
20220318,1113,19755,19755,19740,19740,44915
|
|
20220318,1114,19740,19750,19730,19740,187706
|
|
20220318,1115,19740,19750,19730,19735,14279
|
|
20220318,1116,19735,19735,19720,19730,148257
|
|
20220318,1117,19735,19745,19725,19745,31597
|
|
20220318,1118,19740,19760,19740,19755,213602
|
|
20220318,1119,19755,19770,19750,19765,46829
|
|
20220318,1120,19765,19780,19755,19765,60712
|
|
20220318,1121,19770,19775,19760,19760,11855
|
|
20220318,1122,19760,19775,19760,19775,22081
|
|
20220318,1123,19775,19775,19760,19770,2868
|
|
20220318,1124,19770,19775,19765,19770,6031
|
|
20220318,1125,19775,19775,19760,19765,15621
|
|
20220318,1126,19760,19780,19755,19775,30935
|
|
20220318,1127,19780,19780,19770,19780,7112
|
|
20220318,1128,19780,19785,19775,19785,15410
|
|
20220318,1129,19785,19800,19780,19795,44092
|
|
20220318,1130,19795,19795,19780,19785,7701
|
|
20220318,1131,19785,19795,19770,19775,24211
|
|
20220318,1132,19775,19795,19770,19790,19239
|
|
20220318,1133,19790,19795,19785,19785,11877
|
|
20220318,1134,19785,19785,19775,19775,11000
|
|
20220318,1135,19775,19790,19775,19790,14964
|
|
20220318,1136,19785,19800,19785,19800,15582
|
|
20220318,1137,19800,19805,19795,19800,29949
|
|
20220318,1138,19795,19800,19790,19795,5779
|
|
20220318,1139,19790,19790,19780,19785,8902
|
|
20220318,1140,19785,19785,19775,19780,17677
|
|
20220318,1141,19780,19785,19775,19775,13755
|
|
20220318,1142,19775,19780,19775,19780,3417
|
|
20220318,1143,19780,19790,19775,19790,5666
|
|
20220318,1144,19790,19790,19775,19775,3216
|
|
20220318,1145,19775,19775,19760,19765,33274
|
|
20220318,1146,19765,19780,19765,19770,5224
|
|
20220318,1147,19770,19780,19765,19780,8195
|
|
20220318,1148,19785,19785,19770,19770,3815
|
|
20220318,1149,19765,19765,19755,19760,12928
|
|
20220318,1150,19760,19760,19750,19755,24989
|
|
20220318,1151,19755,19760,19750,19755,2235
|
|
20220318,1152,19755,19755,19750,19750,23814
|
|
20220318,1153,19750,19750,19745,19745,11398
|
|
20220318,1154,19745,19745,19735,19740,63825
|
|
20220318,1155,19740,19750,19735,19750,15146
|
|
20220318,1156,19745,19755,19740,19750,21612
|
|
20220318,1157,19745,19760,19745,19760,10914
|
|
20220318,1158,19760,19765,19755,19760,14286
|
|
20220318,1159,19765,19775,19760,19775,29100
|
|
20220318,1200,19770,19770,19765,19770,19324
|
|
20220318,1201,19770,19780,19765,19780,26837
|
|
20220318,1202,19785,19790,19780,19780,39853
|
|
20220318,1203,19780,19790,19775,19780,32589
|
|
20220318,1204,19780,19780,19775,19780,6410
|
|
20220318,1205,19775,19785,19775,19780,14847
|
|
20220318,1206,19785,19785,19770,19770,6833
|
|
20220318,1207,19770,19770,19755,19755,12028
|
|
20220318,1208,19755,19760,19750,19750,7699
|
|
20220318,1209,19750,19760,19750,19760,2826
|
|
20220318,1210,19760,19775,19760,19760,11996
|
|
20220318,1211,19765,19770,19760,19765,3046
|
|
20220318,1212,19765,19770,19740,19740,58598
|
|
20220318,1213,19745,19760,19745,19755,1565
|
|
20220318,1214,19755,19760,19750,19755,7427
|
|
20220318,1215,19755,19760,19750,19755,6442
|
|
20220318,1216,19755,19760,19740,19740,9650
|
|
20220318,1217,19745,19755,19735,19745,43536
|
|
20220318,1218,19745,19750,19735,19740,17246
|
|
20220318,1219,19740,19750,19740,19740,11155
|
|
20220318,1220,19740,19750,19730,19730,73783
|
|
20220318,1221,19725,19730,19705,19710,71379
|
|
20220318,1222,19705,19725,19700,19715,48370
|
|
20220318,1223,19720,19735,19720,19725,14295
|
|
20220318,1224,19730,19735,19720,19720,7332
|
|
20220318,1225,19720,19720,19705,19710,24461
|
|
20220318,1226,19710,19715,19700,19705,29856
|
|
20220318,1227,19705,19720,19705,19715,33419
|
|
20220318,1228,19720,19725,19710,19720,23096
|
|
20220318,1229,19720,19735,19720,19725,27016
|
|
20220318,1230,19725,19735,19720,19720,9824
|
|
20220318,1231,19720,19725,19715,19725,30858
|
|
20220318,1232,19720,19730,19720,19720,16167
|
|
20220318,1233,19720,19725,19720,19725,6742
|
|
20220318,1234,19725,19740,19725,19740,31128
|
|
20220318,1235,19735,19735,19725,19725,6067
|
|
20220318,1236,19725,19730,19720,19725,12924
|
|
20220318,1237,19720,19725,19720,19725,25427
|
|
20220318,1238,19725,19725,19705,19710,34728
|
|
20220318,1239,19710,19710,19700,19700,113076
|
|
20220318,1240,19695,19700,19690,19700,48416
|
|
20220318,1241,19700,19715,19700,19715,13634
|
|
20220318,1242,19715,19715,19710,19710,7809
|
|
20220318,1243,19710,19720,19710,19720,22449
|
|
20220318,1244,19720,19720,19710,19715,12887
|
|
20220318,1245,19720,19730,19715,19730,47035
|
|
20220318,1246,19730,19735,19725,19730,23736
|
|
20220318,1247,19725,19730,19725,19730,9329
|
|
20220318,1248,19730,19730,19730,19730,18898
|
|
20220318,1249,19730,19735,19730,19735,6934
|
|
20220318,1250,19735,19745,19735,19735,47099
|
|
20220318,1251,19735,19745,19735,19740,15195
|
|
20220318,1252,19745,19745,19740,19740,4004
|
|
20220318,1253,19740,19745,19735,19740,2290
|
|
20220318,1254,19740,19750,19735,19735,26112
|
|
20220318,1255,19740,19745,19735,19745,705
|
|
20220318,1256,19745,19750,19740,19750,1304
|
|
20220318,1257,19750,19760,19745,19755,35302
|
|
20220318,1258,19755,19760,19755,19760,9462
|
|
20220318,1259,19755,19775,19755,19775,69966
|
|
20220318,1300,19770,19785,19770,19775,37875
|
|
20220318,1301,19775,19775,19760,19760,4571
|
|
20220318,1302,19765,19780,19765,19780,20591
|
|
20220318,1303,19775,19780,19765,19765,10037
|
|
20220318,1304,19765,19770,19765,19770,1499
|
|
20220318,1305,19770,19775,19765,19770,11556
|
|
20220318,1306,19775,19800,19775,19790,104442
|
|
20220318,1307,19790,19805,19785,19800,72927
|
|
20220318,1308,19800,19810,19800,19800,43484
|
|
20220318,1309,19800,19805,19795,19805,47429
|
|
20220318,1310,19805,19810,19795,19800,32554
|
|
20220318,1311,19800,19810,19795,19800,10169
|
|
20220318,1312,19800,19805,19795,19805,40995
|
|
20220318,1313,19805,19805,19795,19795,13227
|
|
20220318,1314,19795,19800,19795,19795,21208
|
|
20220318,1315,19795,19795,19785,19790,6179
|
|
20220318,1316,19790,19820,19790,19815,62149
|
|
20220318,1317,19815,19820,19805,19805,20720
|
|
20220318,1318,19805,19815,19805,19810,10795
|
|
20220318,1319,19810,19815,19805,19810,11896
|
|
20220318,1320,19810,19810,19805,19805,12889
|
|
20220318,1321,19800,19810,19795,19805,38912
|
|
20220318,1322,19805,19820,19805,19815,73634
|
|
20220318,1323,19815,19825,19815,19820,8045
|
|
20220318,1324,19820,19830,19820,19825,50674
|
|
20220318,1325,19825,19840,19825,19830,160104
|
|
20220318,1326,19830,19830,19820,19820,14061
|
|
20220318,1327,19820,19820,19810,19815,20734
|
|
20220318,1328,19815,19815,19805,19810,19476
|
|
20220318,1329,19805,19815,19800,19815,25458
|
|
20220318,1330,19815,19815,19800,19805,11812
|
|
20220318,1331,19800,19805,19795,19800,21720
|
|
20220318,1332,19805,19820,19800,19815,17922
|
|
20220318,1333,19810,19815,19805,19810,8163
|
|
20220318,1334,19810,19810,19795,19800,25245
|
|
20220318,1335,19800,19805,19790,19790,41560
|
|
20220318,1336,19795,19795,19790,19795,43196
|
|
20220318,1337,19795,19800,19790,19800,42203
|
|
20220318,1338,19805,19805,19790,19790,3404
|
|
20220318,1339,19790,19805,19790,19800,11651
|
|
20220318,1340,19800,19805,19795,19800,17561
|
|
20220318,1341,19800,19800,19790,19795,6492
|
|
20220318,1342,19795,19800,19795,19795,14895
|
|
20220318,1343,19795,19805,19795,19800,26808
|
|
20220318,1344,19795,19810,19795,19800,24570
|
|
20220318,1345,19805,19820,19805,19820,32678
|
|
20220318,1346,19820,19820,19805,19810,31929
|
|
20220318,1347,19810,19820,19805,19810,31223
|
|
20220318,1348,19800,19805,19800,19800,8207
|
|
20220318,1349,19800,19800,19795,19795,2572
|
|
20220318,1350,19795,19795,19785,19790,25445
|
|
20220318,1351,19790,19800,19790,19790,6416
|
|
20220318,1352,19790,19790,19785,19790,1306
|
|
20220318,1353,19785,19790,19780,19785,37162
|
|
20220318,1354,19785,19790,19785,19785,6469
|
|
20220318,1355,19785,19790,19775,19790,17226
|
|
20220318,1356,19790,19805,19790,19800,54772
|
|
20220318,1357,19800,19810,19800,19805,5496
|
|
20220318,1358,19805,19805,19800,19800,1193
|
|
20220318,1359,19805,19810,19795,19805,37287
|
|
20220318,1400,19805,19805,19800,19805,17888
|
|
20220318,1401,19800,19835,19795,19835,121341
|
|
20220318,1402,19835,19850,19835,19840,148649
|
|
20220318,1403,19840,19840,19820,19825,40612
|
|
20220318,1404,19825,19830,19810,19810,16004
|
|
20220318,1405,19810,19810,19805,19805,19676
|
|
20220318,1406,19810,19810,19790,19795,58543
|
|
20220318,1407,19790,19800,19790,19800,12644
|
|
20220318,1408,19805,19810,19800,19810,67047
|
|
20220318,1409,19810,19830,19810,19820,39543
|
|
20220318,1410,19825,19835,19820,19825,13043
|
|
20220318,1411,19825,19835,19820,19825,27732
|
|
20220318,1412,19825,19845,19825,19840,39109
|
|
20220318,1413,19840,19855,19840,19850,99957
|
|
20220318,1414,19850,19855,19840,19855,55828
|
|
20220318,1415,19855,19865,19850,19850,53157
|
|
20220318,1416,19855,19875,19850,19870,85767
|
|
20220318,1417,19870,19875,19860,19865,71463
|
|
20220318,1418,19865,19880,19865,19875,72779
|
|
20220318,1419,19875,19880,19870,19875,75394
|
|
20220318,1420,19880,19880,19865,19865,61984
|
|
20220318,1421,19865,19870,19865,19865,15675
|
|
20220318,1422,19865,19865,19850,19860,86400
|
|
20220318,1423,19855,19865,19850,19860,12505
|
|
20220318,1424,19860,19865,19860,19860,6184
|
|
20220318,1425,19865,19875,19865,19875,51326
|
|
20220318,1426,19875,19875,19850,19855,44091
|
|
20220318,1427,19850,19875,19850,19875,76006
|
|
20220318,1428,19870,19875,19850,19855,18520
|
|
20220318,1429,19855,19865,19850,19855,20896
|
|
20220318,1430,19860,19865,19860,19860,13271
|
|
20220318,1431,19860,19875,19860,19865,108035
|
|
20220318,1432,19860,19865,19850,19865,74079
|
|
20220318,1433,19865,19870,19865,19865,16710
|
|
20220318,1434,19870,19875,19865,19870,25940
|
|
20220318,1435,19870,19885,19870,19870,74890
|
|
20220318,1436,19870,19880,19870,19875,19521
|
|
20220318,1437,19880,19880,19865,19870,15447
|
|
20220318,1438,19865,19870,19850,19855,69019
|
|
20220318,1439,19855,19870,19850,19865,42770
|
|
20220318,1440,19870,19875,19865,19875,31794
|
|
20220318,1441,19880,19885,19875,19875,59803
|
|
20220318,1442,19875,19895,19875,19885,61049
|
|
20220318,1443,19890,19895,19885,19890,53261
|
|
20220318,1444,19895,19895,19885,19885,47697
|
|
20220318,1445,19885,19885,19875,19885,30464
|
|
20220318,1446,19890,19900,19890,19890,119157
|
|
20220318,1447,19885,19885,19875,19880,36328
|
|
20220318,1448,19885,19890,19885,19890,46568
|
|
20220318,1449,19890,19910,19890,19905,68980
|
|
20220318,1450,19905,19920,19900,19915,130022
|
|
20220318,1451,19920,19920,19905,19905,105579
|
|
20220318,1452,19905,19915,19900,19910,37050
|
|
20220318,1453,19915,19925,19915,19920,76583
|
|
20220318,1454,19920,19935,19920,19930,76018
|
|
20220318,1455,19935,19935,19915,19915,77220
|
|
20220318,1456,19915,19925,19915,19920,65224
|
|
20220318,1457,19920,19935,19920,19930,19761
|
|
20220318,1458,19930,19970,19925,19960,203276
|
|
20220318,1459,19960,19960,19940,19945,53688
|
|
20220318,1500,19945,19945,19935,19940,54305
|
|
20220318,1501,19945,19945,19920,19920,34230
|
|
20220318,1502,19925,19930,19910,19930,56737
|
|
20220318,1503,19925,19940,19920,19930,31857
|
|
20220318,1504,19930,19940,19925,19930,36159
|
|
20220318,1505,19930,19930,19915,19925,17169
|
|
20220318,1506,19920,19935,19920,19935,63952
|
|
20220318,1507,19935,19940,19920,19930,23867
|
|
20220318,1508,19930,19940,19925,19935,42301
|
|
20220318,1509,19935,19940,19930,19940,14706
|
|
20220318,1510,19935,19960,19935,19955,181403
|
|
20220318,1511,19950,19960,19950,19960,40366
|
|
20220318,1512,19955,19965,19955,19960,24306
|
|
20220318,1513,19960,19980,19960,19975,113668
|
|
20220318,1514,19975,19985,19960,19970,129503
|
|
20220318,1515,19970,19975,19960,19965,83720
|
|
20220318,1516,19970,19970,19955,19960,48379
|
|
20220318,1517,19960,19970,19955,19965,73887
|
|
20220318,1518,19965,19975,19965,19975,98785
|
|
20220318,1519,19970,19980,19970,19980,115793
|
|
20220318,1520,19975,19990,19965,19970,163411
|
|
20220318,1530,19960,19960,19960,19960,201976
|