383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220331,0901,20215,20270,20215,20265,268658
|
|
20220331,0902,20275,20300,20230,20245,165230
|
|
20220331,0903,20245,20260,20220,20220,68662
|
|
20220331,0904,20220,20260,20210,20250,63601
|
|
20220331,0905,20250,20265,20235,20245,23509
|
|
20220331,0906,20255,20280,20250,20275,106876
|
|
20220331,0907,20270,20310,20270,20300,159553
|
|
20220331,0908,20300,20320,20300,20315,103583
|
|
20220331,0909,20315,20315,20290,20305,68092
|
|
20220331,0910,20300,20345,20300,20335,198553
|
|
20220331,0911,20340,20345,20330,20335,38246
|
|
20220331,0912,20335,20340,20315,20335,76948
|
|
20220331,0913,20335,20380,20335,20375,287033
|
|
20220331,0914,20380,20415,20370,20400,257514
|
|
20220331,0915,20395,20400,20375,20395,116655
|
|
20220331,0916,20390,20400,20375,20385,87256
|
|
20220331,0917,20390,20405,20385,20400,81447
|
|
20220331,0918,20405,20415,20385,20400,110718
|
|
20220331,0919,20400,20410,20380,20390,58724
|
|
20220331,0920,20390,20405,20390,20395,25837
|
|
20220331,0921,20395,20430,20390,20420,281864
|
|
20220331,0922,20420,20425,20410,20425,117616
|
|
20220331,0923,20430,20440,20415,20420,68957
|
|
20220331,0924,20420,20445,20420,20445,128036
|
|
20220331,0925,20445,20470,20445,20455,202483
|
|
20220331,0926,20460,20465,20435,20440,33032
|
|
20220331,0927,20440,20460,20440,20455,85717
|
|
20220331,0928,20460,20465,20455,20465,159935
|
|
20220331,0929,20465,20465,20450,20460,185564
|
|
20220331,0930,20465,20465,20455,20460,69329
|
|
20220331,0931,20460,20465,20440,20450,289804
|
|
20220331,0932,20445,20480,20445,20480,115246
|
|
20220331,0933,20480,20485,20465,20475,144281
|
|
20220331,0934,20475,20490,20470,20490,66009
|
|
20220331,0935,20495,20510,20485,20510,193443
|
|
20220331,0936,20505,20510,20490,20495,161458
|
|
20220331,0937,20490,20505,20490,20490,104551
|
|
20220331,0938,20490,20495,20480,20485,45244
|
|
20220331,0939,20485,20495,20485,20490,73848
|
|
20220331,0940,20485,20495,20480,20490,25674
|
|
20220331,0941,20490,20510,20485,20490,100379
|
|
20220331,0942,20495,20515,20490,20510,144228
|
|
20220331,0943,20510,20515,20505,20510,53819
|
|
20220331,0944,20510,20520,20505,20510,97024
|
|
20220331,0945,20510,20515,20505,20510,112152
|
|
20220331,0946,20510,20515,20495,20500,262679
|
|
20220331,0947,20500,20515,20500,20510,46232
|
|
20220331,0948,20510,20515,20505,20510,65974
|
|
20220331,0949,20510,20515,20500,20505,57982
|
|
20220331,0950,20505,20520,20500,20515,67585
|
|
20220331,0951,20515,20530,20510,20515,106087
|
|
20220331,0952,20515,20515,20500,20505,29067
|
|
20220331,0953,20505,20520,20505,20515,18504
|
|
20220331,0954,20515,20530,20515,20525,97446
|
|
20220331,0955,20525,20545,20525,20540,276618
|
|
20220331,0956,20540,20545,20530,20540,114162
|
|
20220331,0957,20545,20550,20535,20535,40050
|
|
20220331,0958,20535,20545,20530,20535,24790
|
|
20220331,0959,20535,20545,20530,20540,14066
|
|
20220331,1000,20540,20540,20525,20525,10763
|
|
20220331,1001,20530,20530,20515,20515,28880
|
|
20220331,1002,20515,20520,20505,20510,62517
|
|
20220331,1003,20510,20515,20505,20510,23619
|
|
20220331,1004,20515,20515,20505,20505,25187
|
|
20220331,1005,20515,20515,20505,20510,12580
|
|
20220331,1006,20510,20510,20505,20505,18659
|
|
20220331,1007,20505,20515,20500,20510,117423
|
|
20220331,1008,20510,20515,20500,20500,29001
|
|
20220331,1009,20505,20505,20500,20500,108751
|
|
20220331,1010,20500,20505,20495,20505,167625
|
|
20220331,1011,20500,20520,20495,20500,106320
|
|
20220331,1012,20495,20495,20485,20495,38155
|
|
20220331,1013,20495,20510,20495,20505,51061
|
|
20220331,1014,20505,20510,20495,20505,7627
|
|
20220331,1015,20500,20500,20490,20500,17303
|
|
20220331,1016,20495,20500,20480,20490,122239
|
|
20220331,1017,20490,20500,20485,20495,23190
|
|
20220331,1018,20495,20500,20485,20490,7693
|
|
20220331,1019,20485,20485,20475,20475,19933
|
|
20220331,1020,20475,20485,20470,20485,12598
|
|
20220331,1021,20485,20485,20475,20475,15561
|
|
20220331,1022,20480,20495,20480,20495,7067
|
|
20220331,1023,20495,20510,20490,20510,53019
|
|
20220331,1024,20505,20505,20495,20505,12307
|
|
20220331,1025,20500,20515,20500,20510,20135
|
|
20220331,1026,20505,20520,20505,20515,10654
|
|
20220331,1027,20520,20535,20515,20530,29663
|
|
20220331,1028,20530,20535,20525,20535,41144
|
|
20220331,1029,20535,20535,20530,20535,4208
|
|
20220331,1030,20535,20540,20530,20535,15282
|
|
20220331,1031,20530,20535,20525,20530,28271
|
|
20220331,1032,20530,20535,20525,20530,6161
|
|
20220331,1033,20535,20540,20535,20535,7588
|
|
20220331,1034,20540,20570,20535,20570,225953
|
|
20220331,1035,20565,20580,20565,20570,73944
|
|
20220331,1036,20570,20570,20555,20565,38452
|
|
20220331,1037,20565,20570,20555,20555,28516
|
|
20220331,1038,20560,20560,20545,20545,30893
|
|
20220331,1039,20545,20545,20530,20540,16627
|
|
20220331,1040,20540,20540,20520,20525,12965
|
|
20220331,1041,20525,20530,20485,20490,41072
|
|
20220331,1042,20490,20495,20480,20480,50528
|
|
20220331,1043,20480,20480,20465,20475,49430
|
|
20220331,1044,20475,20495,20475,20490,44689
|
|
20220331,1045,20490,20495,20475,20475,15720
|
|
20220331,1046,20475,20475,20460,20465,33846
|
|
20220331,1047,20465,20465,20450,20460,32315
|
|
20220331,1048,20460,20475,20460,20470,12813
|
|
20220331,1049,20480,20490,20475,20485,28793
|
|
20220331,1050,20485,20490,20475,20480,28763
|
|
20220331,1051,20485,20490,20480,20490,25469
|
|
20220331,1052,20490,20495,20480,20485,29601
|
|
20220331,1053,20490,20500,20490,20495,31592
|
|
20220331,1054,20500,20500,20485,20485,12587
|
|
20220331,1055,20485,20485,20475,20480,12121
|
|
20220331,1056,20480,20485,20470,20475,24641
|
|
20220331,1057,20475,20485,20470,20480,7537
|
|
20220331,1058,20485,20485,20480,20485,4121
|
|
20220331,1059,20480,20485,20470,20470,13605
|
|
20220331,1100,20475,20485,20475,20485,4205
|
|
20220331,1101,20480,20485,20460,20460,47390
|
|
20220331,1102,20460,20470,20450,20460,17028
|
|
20220331,1103,20460,20460,20455,20460,3794
|
|
20220331,1104,20460,20465,20440,20445,76867
|
|
20220331,1105,20440,20450,20440,20445,40487
|
|
20220331,1106,20445,20450,20435,20440,11204
|
|
20220331,1107,20445,20455,20440,20455,20910
|
|
20220331,1108,20455,20470,20450,20465,9514
|
|
20220331,1109,20470,20480,20465,20475,11354
|
|
20220331,1110,20475,20490,20475,20480,36309
|
|
20220331,1111,20480,20490,20480,20485,12936
|
|
20220331,1112,20485,20490,20480,20490,7260
|
|
20220331,1113,20490,20495,20485,20490,8675
|
|
20220331,1114,20490,20505,20485,20505,53808
|
|
20220331,1115,20500,20500,20495,20495,5521
|
|
20220331,1116,20495,20510,20495,20505,29334
|
|
20220331,1117,20505,20515,20500,20515,57777
|
|
20220331,1118,20510,20515,20505,20505,23656
|
|
20220331,1119,20510,20520,20510,20515,25084
|
|
20220331,1120,20520,20525,20515,20515,20071
|
|
20220331,1121,20520,20525,20510,20510,16846
|
|
20220331,1122,20510,20515,20505,20510,9323
|
|
20220331,1123,20510,20515,20505,20515,14339
|
|
20220331,1124,20515,20520,20515,20515,5607
|
|
20220331,1125,20515,20515,20505,20510,12617
|
|
20220331,1126,20510,20515,20505,20505,8273
|
|
20220331,1127,20505,20515,20505,20510,2988
|
|
20220331,1128,20505,20510,20495,20500,11100
|
|
20220331,1129,20500,20515,20500,20510,7208
|
|
20220331,1130,20515,20515,20505,20510,3829
|
|
20220331,1131,20505,20515,20500,20505,2655
|
|
20220331,1132,20505,20515,20505,20515,13982
|
|
20220331,1133,20515,20520,20515,20515,1477
|
|
20220331,1134,20520,20530,20515,20530,27844
|
|
20220331,1135,20525,20535,20525,20525,34995
|
|
20220331,1136,20525,20530,20520,20525,8482
|
|
20220331,1137,20525,20530,20520,20525,4765
|
|
20220331,1138,20525,20545,20520,20535,47368
|
|
20220331,1139,20530,20535,20525,20530,19527
|
|
20220331,1140,20530,20535,20525,20525,4430
|
|
20220331,1141,20530,20530,20525,20525,5927
|
|
20220331,1142,20520,20525,20515,20520,15132
|
|
20220331,1143,20520,20520,20515,20515,3219
|
|
20220331,1144,20510,20515,20510,20515,7032
|
|
20220331,1145,20515,20515,20505,20505,16238
|
|
20220331,1146,20505,20505,20495,20495,14316
|
|
20220331,1147,20495,20505,20495,20500,7868
|
|
20220331,1148,20505,20510,20505,20510,2935
|
|
20220331,1149,20510,20510,20495,20505,10438
|
|
20220331,1150,20500,20505,20500,20500,9982
|
|
20220331,1151,20505,20505,20500,20505,2891
|
|
20220331,1152,20500,20510,20500,20510,7391
|
|
20220331,1153,20515,20520,20510,20515,7781
|
|
20220331,1154,20515,20515,20510,20510,3341
|
|
20220331,1155,20505,20505,20500,20500,4487
|
|
20220331,1156,20500,20505,20495,20495,2742
|
|
20220331,1157,20500,20500,20495,20500,539
|
|
20220331,1158,20500,20505,20495,20500,4655
|
|
20220331,1159,20505,20510,20505,20505,2380
|
|
20220331,1200,20505,20510,20505,20505,1298
|
|
20220331,1201,20505,20510,20495,20495,11694
|
|
20220331,1202,20500,20500,20490,20495,3127
|
|
20220331,1203,20495,20505,20495,20505,2457
|
|
20220331,1204,20500,20505,20500,20500,3074
|
|
20220331,1205,20500,20510,20500,20510,3338
|
|
20220331,1206,20510,20510,20505,20510,8643
|
|
20220331,1207,20510,20510,20500,20505,810
|
|
20220331,1208,20505,20510,20505,20510,5051
|
|
20220331,1209,20515,20515,20510,20510,3757
|
|
20220331,1210,20510,20510,20500,20500,9326
|
|
20220331,1211,20495,20500,20475,20475,77211
|
|
20220331,1212,20475,20490,20475,20485,13735
|
|
20220331,1213,20485,20495,20485,20490,3004
|
|
20220331,1214,20490,20490,20475,20475,10892
|
|
20220331,1215,20480,20485,20475,20485,4702
|
|
20220331,1216,20480,20485,20480,20480,881
|
|
20220331,1217,20480,20480,20475,20480,2642
|
|
20220331,1218,20485,20490,20480,20490,13590
|
|
20220331,1219,20490,20495,20490,20490,2084
|
|
20220331,1220,20495,20495,20490,20490,1502
|
|
20220331,1221,20495,20495,20485,20495,16222
|
|
20220331,1222,20495,20495,20490,20495,4749
|
|
20220331,1223,20495,20500,20490,20495,10206
|
|
20220331,1224,20490,20500,20490,20500,520
|
|
20220331,1225,20500,20500,20495,20500,4970
|
|
20220331,1226,20500,20505,20500,20505,14288
|
|
20220331,1227,20510,20520,20510,20515,19941
|
|
20220331,1228,20515,20520,20515,20515,2153
|
|
20220331,1229,20515,20520,20515,20520,31756
|
|
20220331,1230,20520,20525,20520,20525,2729
|
|
20220331,1231,20520,20525,20510,20510,4546
|
|
20220331,1232,20510,20510,20505,20505,8973
|
|
20220331,1233,20510,20510,20505,20505,3950
|
|
20220331,1234,20505,20510,20505,20505,253
|
|
20220331,1235,20505,20510,20500,20510,2251
|
|
20220331,1236,20505,20505,20505,20505,2009
|
|
20220331,1237,20505,20505,20500,20500,17155
|
|
20220331,1238,20500,20500,20490,20490,12573
|
|
20220331,1239,20490,20495,20485,20495,5581
|
|
20220331,1240,20490,20495,20485,20495,6546
|
|
20220331,1241,20495,20495,20475,20480,7116
|
|
20220331,1242,20480,20485,20480,20485,2419
|
|
20220331,1243,20485,20490,20480,20480,4691
|
|
20220331,1244,20475,20485,20475,20485,9403
|
|
20220331,1245,20485,20490,20485,20485,637
|
|
20220331,1246,20485,20495,20485,20495,6215
|
|
20220331,1247,20495,20500,20490,20490,8662
|
|
20220331,1248,20490,20490,20485,20490,4157
|
|
20220331,1249,20490,20495,20490,20490,1136
|
|
20220331,1250,20490,20490,20485,20485,1592
|
|
20220331,1251,20480,20480,20475,20475,24235
|
|
20220331,1252,20475,20480,20475,20475,2006
|
|
20220331,1253,20475,20480,20470,20470,2804
|
|
20220331,1254,20475,20480,20470,20475,2846
|
|
20220331,1255,20470,20475,20465,20465,23944
|
|
20220331,1256,20465,20480,20465,20480,6887
|
|
20220331,1257,20475,20480,20465,20475,11612
|
|
20220331,1258,20470,20475,20470,20475,2453
|
|
20220331,1259,20470,20475,20470,20470,2957
|
|
20220331,1300,20470,20475,20465,20470,8635
|
|
20220331,1301,20470,20475,20465,20475,14271
|
|
20220331,1302,20475,20490,20475,20490,13920
|
|
20220331,1303,20485,20490,20475,20475,9557
|
|
20220331,1304,20480,20485,20480,20480,2379
|
|
20220331,1305,20485,20485,20475,20480,3401
|
|
20220331,1306,20480,20490,20480,20480,10653
|
|
20220331,1307,20480,20485,20480,20485,3748
|
|
20220331,1308,20480,20485,20480,20480,4564
|
|
20220331,1309,20485,20485,20475,20475,2731
|
|
20220331,1310,20475,20475,20460,20460,26843
|
|
20220331,1311,20465,20470,20460,20465,4520
|
|
20220331,1312,20470,20470,20455,20460,15226
|
|
20220331,1313,20460,20460,20445,20455,56385
|
|
20220331,1314,20455,20455,20445,20450,3150
|
|
20220331,1315,20450,20455,20435,20450,28988
|
|
20220331,1316,20445,20445,20435,20440,16405
|
|
20220331,1317,20435,20455,20430,20450,44425
|
|
20220331,1318,20445,20455,20440,20450,3511
|
|
20220331,1319,20455,20460,20445,20460,63997
|
|
20220331,1320,20450,20460,20450,20455,7615
|
|
20220331,1321,20460,20460,20455,20460,25969
|
|
20220331,1322,20460,20460,20445,20445,13864
|
|
20220331,1323,20445,20450,20445,20450,2512
|
|
20220331,1324,20445,20450,20440,20440,20693
|
|
20220331,1325,20445,20450,20430,20435,23158
|
|
20220331,1326,20435,20435,20420,20425,51583
|
|
20220331,1327,20425,20440,20425,20440,13708
|
|
20220331,1328,20440,20445,20435,20440,3468
|
|
20220331,1329,20440,20440,20435,20440,866
|
|
20220331,1330,20435,20440,20430,20435,10131
|
|
20220331,1331,20435,20450,20435,20445,6477
|
|
20220331,1332,20450,20455,20445,20455,11276
|
|
20220331,1333,20450,20450,20440,20445,7513
|
|
20220331,1334,20450,20455,20450,20450,3704
|
|
20220331,1335,20450,20455,20440,20445,8456
|
|
20220331,1336,20445,20450,20445,20450,1933
|
|
20220331,1337,20450,20450,20440,20450,4650
|
|
20220331,1338,20450,20450,20440,20445,11891
|
|
20220331,1339,20445,20455,20445,20450,4624
|
|
20220331,1340,20450,20455,20450,20455,7895
|
|
20220331,1341,20455,20455,20445,20455,2424
|
|
20220331,1342,20450,20455,20445,20450,4619
|
|
20220331,1343,20445,20445,20440,20440,1996
|
|
20220331,1344,20445,20445,20440,20445,8602
|
|
20220331,1345,20445,20445,20435,20435,11707
|
|
20220331,1346,20435,20445,20425,20440,48408
|
|
20220331,1347,20445,20455,20445,20455,10290
|
|
20220331,1348,20455,20460,20450,20455,18440
|
|
20220331,1349,20455,20470,20450,20470,46008
|
|
20220331,1350,20470,20470,20465,20465,11331
|
|
20220331,1351,20470,20475,20460,20475,8489
|
|
20220331,1352,20475,20475,20470,20475,30406
|
|
20220331,1353,20475,20475,20470,20470,26925
|
|
20220331,1354,20470,20470,20455,20460,5269
|
|
20220331,1355,20460,20465,20460,20460,1810
|
|
20220331,1356,20465,20465,20455,20465,6361
|
|
20220331,1357,20460,20470,20460,20470,7590
|
|
20220331,1358,20460,20465,20455,20455,2679
|
|
20220331,1359,20460,20460,20455,20460,4559
|
|
20220331,1400,20455,20460,20450,20455,3555
|
|
20220331,1401,20460,20465,20460,20465,7740
|
|
20220331,1402,20460,20465,20435,20435,37639
|
|
20220331,1403,20440,20440,20435,20440,10762
|
|
20220331,1404,20445,20450,20420,20420,64166
|
|
20220331,1405,20430,20440,20425,20440,61044
|
|
20220331,1406,20445,20450,20440,20445,39851
|
|
20220331,1407,20445,20445,20425,20435,23143
|
|
20220331,1408,20435,20435,20420,20430,14077
|
|
20220331,1409,20430,20430,20400,20420,98928
|
|
20220331,1410,20420,20425,20415,20420,9717
|
|
20220331,1411,20420,20425,20410,20420,5702
|
|
20220331,1412,20425,20435,20425,20425,14043
|
|
20220331,1413,20425,20445,20425,20440,16401
|
|
20220331,1414,20440,20440,20435,20440,13224
|
|
20220331,1415,20440,20450,20435,20450,36819
|
|
20220331,1416,20445,20455,20445,20445,7060
|
|
20220331,1417,20450,20455,20445,20450,18732
|
|
20220331,1418,20455,20460,20450,20450,2170
|
|
20220331,1419,20455,20480,20455,20475,36794
|
|
20220331,1420,20475,20475,20465,20470,21047
|
|
20220331,1421,20470,20480,20465,20475,14368
|
|
20220331,1422,20475,20475,20470,20475,16678
|
|
20220331,1423,20475,20480,20475,20475,35563
|
|
20220331,1424,20475,20475,20460,20465,46504
|
|
20220331,1425,20470,20470,20450,20450,34357
|
|
20220331,1426,20455,20455,20420,20425,89720
|
|
20220331,1427,20425,20430,20420,20430,39677
|
|
20220331,1428,20435,20435,20415,20430,77344
|
|
20220331,1429,20430,20440,20430,20435,17890
|
|
20220331,1430,20440,20450,20435,20435,48499
|
|
20220331,1431,20435,20450,20435,20440,31614
|
|
20220331,1432,20440,20440,20430,20430,7448
|
|
20220331,1433,20430,20430,20420,20425,14407
|
|
20220331,1434,20430,20440,20430,20430,8657
|
|
20220331,1435,20430,20430,20420,20425,4360
|
|
20220331,1436,20425,20435,20420,20430,8423
|
|
20220331,1437,20430,20450,20430,20445,6250
|
|
20220331,1438,20445,20445,20430,20435,8658
|
|
20220331,1439,20435,20435,20415,20420,36249
|
|
20220331,1440,20425,20425,20410,20415,10400
|
|
20220331,1441,20415,20420,20410,20410,29636
|
|
20220331,1442,20415,20425,20415,20415,8076
|
|
20220331,1443,20420,20420,20410,20420,7261
|
|
20220331,1444,20420,20430,20420,20425,18576
|
|
20220331,1445,20425,20425,20405,20410,12347
|
|
20220331,1446,20410,20415,20400,20415,39357
|
|
20220331,1447,20415,20415,20405,20410,19491
|
|
20220331,1448,20410,20420,20410,20410,17650
|
|
20220331,1449,20405,20405,20370,20370,142227
|
|
20220331,1450,20370,20380,20365,20370,81797
|
|
20220331,1451,20370,20375,20350,20350,113312
|
|
20220331,1452,20350,20365,20345,20360,82233
|
|
20220331,1453,20360,20360,20345,20350,56787
|
|
20220331,1454,20345,20365,20345,20360,77664
|
|
20220331,1455,20365,20365,20355,20365,29643
|
|
20220331,1456,20365,20370,20360,20360,53131
|
|
20220331,1457,20365,20380,20360,20380,65022
|
|
20220331,1458,20380,20380,20360,20365,27162
|
|
20220331,1459,20355,20365,20350,20355,42975
|
|
20220331,1500,20350,20355,20340,20345,102811
|
|
20220331,1501,20350,20360,20340,20360,46083
|
|
20220331,1502,20365,20375,20360,20370,66204
|
|
20220331,1503,20370,20385,20370,20380,52430
|
|
20220331,1504,20375,20385,20360,20375,61119
|
|
20220331,1505,20375,20375,20365,20370,28927
|
|
20220331,1506,20375,20380,20370,20375,68231
|
|
20220331,1507,20375,20380,20370,20380,55742
|
|
20220331,1508,20380,20390,20370,20375,65712
|
|
20220331,1509,20370,20380,20365,20380,54794
|
|
20220331,1510,20380,20390,20375,20390,68192
|
|
20220331,1511,20395,20405,20390,20400,78602
|
|
20220331,1512,20395,20395,20385,20390,13317
|
|
20220331,1513,20390,20395,20385,20390,5496
|
|
20220331,1514,20385,20390,20380,20385,3835
|
|
20220331,1515,20385,20395,20380,20390,61663
|
|
20220331,1516,20395,20405,20390,20395,103093
|
|
20220331,1517,20400,20405,20395,20400,81982
|
|
20220331,1518,20395,20405,20395,20400,105865
|
|
20220331,1519,20400,20405,20400,20405,99654
|
|
20220331,1520,20400,20415,20400,20415,138286
|
|
20220331,1530,20390,20390,20390,20390,440931
|