383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220311,0901,19245,19245,19115,19130,453626
|
|
20220311,0902,19135,19140,19080,19085,321862
|
|
20220311,0903,19085,19095,19060,19065,159546
|
|
20220311,0904,19065,19115,19045,19085,184409
|
|
20220311,0905,19090,19105,19070,19090,138188
|
|
20220311,0906,19095,19185,19095,19150,314951
|
|
20220311,0907,19145,19185,19140,19165,106601
|
|
20220311,0908,19165,19175,19155,19160,35892
|
|
20220311,0909,19160,19185,19155,19180,118182
|
|
20220311,0910,19180,19220,19175,19195,149397
|
|
20220311,0911,19195,19250,19195,19250,80241
|
|
20220311,0912,19250,19275,19245,19255,166938
|
|
20220311,0913,19255,19275,19240,19245,112883
|
|
20220311,0914,19245,19250,19215,19235,41869
|
|
20220311,0915,19240,19270,19230,19270,75988
|
|
20220311,0916,19270,19285,19245,19260,55255
|
|
20220311,0917,19260,19310,19255,19300,63885
|
|
20220311,0918,19300,19305,19285,19295,51756
|
|
20220311,0919,19295,19305,19285,19295,59332
|
|
20220311,0920,19290,19310,19275,19305,64766
|
|
20220311,0921,19305,19310,19295,19300,32405
|
|
20220311,0922,19305,19310,19265,19270,70731
|
|
20220311,0923,19275,19300,19265,19295,26876
|
|
20220311,0924,19290,19295,19260,19270,31044
|
|
20220311,0925,19270,19275,19260,19270,69009
|
|
20220311,0926,19270,19275,19255,19260,45455
|
|
20220311,0927,19260,19280,19235,19250,76826
|
|
20220311,0928,19255,19260,19220,19235,93863
|
|
20220311,0929,19235,19235,19205,19215,40166
|
|
20220311,0930,19210,19230,19200,19210,101507
|
|
20220311,0931,19215,19255,19215,19230,43112
|
|
20220311,0932,19230,19250,19225,19245,26649
|
|
20220311,0933,19250,19260,19245,19250,49411
|
|
20220311,0934,19250,19285,19245,19280,95987
|
|
20220311,0935,19280,19285,19245,19245,38638
|
|
20220311,0936,19245,19260,19230,19240,40878
|
|
20220311,0937,19240,19245,19205,19205,40857
|
|
20220311,0938,19205,19220,19190,19195,48897
|
|
20220311,0939,19190,19195,19170,19190,107674
|
|
20220311,0940,19185,19195,19170,19175,33171
|
|
20220311,0941,19175,19185,19160,19180,46991
|
|
20220311,0942,19180,19210,19180,19200,32419
|
|
20220311,0943,19205,19215,19190,19200,27720
|
|
20220311,0944,19200,19200,19175,19180,42187
|
|
20220311,0945,19180,19180,19155,19155,50075
|
|
20220311,0946,19155,19165,19140,19150,58180
|
|
20220311,0947,19155,19160,19135,19140,36801
|
|
20220311,0948,19145,19155,19130,19145,53521
|
|
20220311,0949,19150,19175,19145,19175,48458
|
|
20220311,0950,19170,19180,19165,19180,97736
|
|
20220311,0951,19180,19180,19160,19165,55194
|
|
20220311,0952,19160,19170,19120,19120,74105
|
|
20220311,0953,19120,19145,19115,19140,80019
|
|
20220311,0954,19140,19160,19135,19145,62571
|
|
20220311,0955,19145,19145,19125,19145,20534
|
|
20220311,0956,19145,19155,19125,19135,31903
|
|
20220311,0957,19135,19135,19105,19110,73540
|
|
20220311,0958,19110,19115,19095,19110,102961
|
|
20220311,0959,19110,19115,19090,19095,39846
|
|
20220311,1000,19095,19115,19090,19115,49456
|
|
20220311,1001,19115,19130,19100,19130,83287
|
|
20220311,1002,19125,19130,19085,19100,102622
|
|
20220311,1003,19100,19110,19095,19105,50269
|
|
20220311,1004,19100,19100,19065,19075,116089
|
|
20220311,1005,19080,19090,19055,19060,109560
|
|
20220311,1006,19055,19065,19035,19060,203394
|
|
20220311,1007,19065,19080,19055,19080,55334
|
|
20220311,1008,19075,19105,19075,19100,95392
|
|
20220311,1009,19100,19100,19080,19090,44705
|
|
20220311,1010,19090,19090,19065,19080,46901
|
|
20220311,1011,19075,19080,19060,19065,13975
|
|
20220311,1012,19065,19080,19060,19075,60537
|
|
20220311,1013,19075,19080,19060,19075,39943
|
|
20220311,1014,19070,19110,19070,19095,83319
|
|
20220311,1015,19095,19115,19090,19110,50621
|
|
20220311,1016,19105,19150,19105,19130,101920
|
|
20220311,1017,19135,19135,19120,19130,81457
|
|
20220311,1018,19130,19135,19120,19130,41771
|
|
20220311,1019,19130,19135,19125,19125,48827
|
|
20220311,1020,19125,19125,19115,19120,33676
|
|
20220311,1021,19120,19120,19105,19105,41383
|
|
20220311,1022,19105,19105,19080,19090,47484
|
|
20220311,1023,19085,19090,19075,19075,39422
|
|
20220311,1024,19075,19075,19040,19050,135134
|
|
20220311,1025,19050,19050,19005,19010,223633
|
|
20220311,1026,19010,19025,19005,19020,105258
|
|
20220311,1027,19015,19020,19000,19015,158432
|
|
20220311,1028,19010,19015,19000,19005,17388
|
|
20220311,1029,19005,19045,18995,19030,213792
|
|
20220311,1030,19030,19040,19025,19035,77200
|
|
20220311,1031,19030,19030,19010,19030,26524
|
|
20220311,1032,19025,19040,19015,19025,24829
|
|
20220311,1033,19030,19045,19025,19025,93113
|
|
20220311,1034,19025,19030,19005,19020,77155
|
|
20220311,1035,19020,19040,19010,19035,54584
|
|
20220311,1036,19035,19050,19030,19045,60316
|
|
20220311,1037,19045,19045,19025,19030,41321
|
|
20220311,1038,19035,19055,19030,19035,54654
|
|
20220311,1039,19035,19045,19025,19035,26152
|
|
20220311,1040,19035,19055,19025,19045,52642
|
|
20220311,1041,19055,19060,19040,19055,43665
|
|
20220311,1042,19055,19055,19025,19035,41642
|
|
20220311,1043,19030,19040,19025,19035,16627
|
|
20220311,1044,19035,19045,19020,19035,38232
|
|
20220311,1045,19040,19060,19040,19055,41139
|
|
20220311,1046,19050,19075,19045,19055,94957
|
|
20220311,1047,19055,19060,19050,19055,15359
|
|
20220311,1048,19060,19060,19055,19060,25457
|
|
20220311,1049,19060,19075,19060,19065,38137
|
|
20220311,1050,19065,19065,19040,19050,43147
|
|
20220311,1051,19050,19065,19045,19055,33869
|
|
20220311,1052,19060,19085,19055,19065,66497
|
|
20220311,1053,19065,19070,19060,19060,37329
|
|
20220311,1054,19060,19060,19040,19050,32390
|
|
20220311,1055,19050,19085,19050,19085,43277
|
|
20220311,1056,19080,19095,19080,19085,42997
|
|
20220311,1057,19080,19085,19075,19080,39223
|
|
20220311,1058,19080,19090,19070,19080,14702
|
|
20220311,1059,19080,19080,19055,19065,15375
|
|
20220311,1100,19070,19070,19060,19065,6422
|
|
20220311,1101,19065,19070,19055,19060,15053
|
|
20220311,1102,19065,19080,19065,19080,13225
|
|
20220311,1103,19075,19080,19070,19075,12068
|
|
20220311,1104,19075,19075,19060,19075,12024
|
|
20220311,1105,19075,19095,19070,19090,22420
|
|
20220311,1106,19095,19105,19085,19100,92639
|
|
20220311,1107,19105,19140,19100,19125,136219
|
|
20220311,1108,19120,19140,19120,19135,68830
|
|
20220311,1109,19135,19155,19135,19150,98231
|
|
20220311,1110,19155,19160,19140,19140,36324
|
|
20220311,1111,19140,19145,19130,19135,21434
|
|
20220311,1112,19135,19150,19130,19145,36297
|
|
20220311,1113,19150,19160,19140,19150,36793
|
|
20220311,1114,19155,19155,19135,19145,29295
|
|
20220311,1115,19140,19145,19135,19135,7285
|
|
20220311,1116,19135,19135,19105,19115,51643
|
|
20220311,1117,19115,19115,19095,19105,27667
|
|
20220311,1118,19105,19115,19100,19110,10375
|
|
20220311,1119,19105,19115,19100,19110,11816
|
|
20220311,1120,19110,19120,19100,19105,67749
|
|
20220311,1121,19100,19105,19080,19085,34008
|
|
20220311,1122,19085,19085,19070,19075,32538
|
|
20220311,1123,19075,19080,19065,19070,47212
|
|
20220311,1124,19070,19070,19055,19060,17847
|
|
20220311,1125,19060,19060,19050,19060,32838
|
|
20220311,1126,19055,19055,19040,19045,58240
|
|
20220311,1127,19045,19045,19020,19020,140312
|
|
20220311,1128,19025,19040,19020,19030,15423
|
|
20220311,1129,19040,19050,19030,19045,21718
|
|
20220311,1130,19045,19055,19035,19040,30618
|
|
20220311,1131,19040,19040,19005,19015,109224
|
|
20220311,1132,19015,19015,19000,19005,162099
|
|
20220311,1133,19005,19025,19005,19020,14080
|
|
20220311,1134,19020,19030,19015,19030,21594
|
|
20220311,1135,19030,19035,19020,19025,56207
|
|
20220311,1136,19020,19035,19015,19025,34337
|
|
20220311,1137,19030,19050,19025,19040,40790
|
|
20220311,1138,19040,19045,19030,19035,20359
|
|
20220311,1139,19030,19035,19020,19025,27050
|
|
20220311,1140,19020,19040,19020,19035,20832
|
|
20220311,1141,19040,19040,19020,19025,50901
|
|
20220311,1142,19025,19030,19020,19025,3140
|
|
20220311,1143,19025,19040,19020,19035,15946
|
|
20220311,1144,19035,19035,19020,19025,15364
|
|
20220311,1145,19030,19030,19020,19025,22206
|
|
20220311,1146,19025,19025,19010,19010,36853
|
|
20220311,1147,19015,19025,19015,19025,8505
|
|
20220311,1148,19025,19030,19020,19025,21297
|
|
20220311,1149,19025,19045,19025,19035,25384
|
|
20220311,1150,19035,19035,19000,19000,51245
|
|
20220311,1151,19000,19005,18990,18995,110899
|
|
20220311,1152,18995,19005,18990,19005,31901
|
|
20220311,1153,19000,19015,19000,19015,19534
|
|
20220311,1154,19015,19020,19010,19015,10588
|
|
20220311,1155,19015,19035,19015,19030,38842
|
|
20220311,1156,19030,19035,19025,19030,17659
|
|
20220311,1157,19030,19030,19025,19025,21314
|
|
20220311,1158,19025,19030,19015,19020,7269
|
|
20220311,1159,19020,19030,19020,19030,7463
|
|
20220311,1200,19025,19035,19020,19020,19606
|
|
20220311,1201,19025,19030,19020,19030,6188
|
|
20220311,1202,19035,19040,19030,19040,5080
|
|
20220311,1203,19035,19045,19035,19040,33794
|
|
20220311,1204,19040,19045,19035,19040,5650
|
|
20220311,1205,19040,19045,19035,19040,8215
|
|
20220311,1206,19040,19040,19030,19030,10767
|
|
20220311,1207,19025,19025,19015,19020,20974
|
|
20220311,1208,19020,19025,19020,19020,12100
|
|
20220311,1209,19025,19030,19020,19020,658
|
|
20220311,1210,19020,19020,19015,19015,62422
|
|
20220311,1211,19015,19025,19010,19015,18903
|
|
20220311,1212,19020,19030,19020,19030,14066
|
|
20220311,1213,19030,19035,19025,19030,18389
|
|
20220311,1214,19025,19030,19020,19025,32296
|
|
20220311,1215,19025,19030,19010,19015,56434
|
|
20220311,1216,19015,19015,18985,19005,156178
|
|
20220311,1217,19000,19005,18985,18990,65646
|
|
20220311,1218,18990,19010,18985,19000,35781
|
|
20220311,1219,19000,19010,18995,19005,8997
|
|
20220311,1220,19010,19020,19000,19010,58344
|
|
20220311,1221,19015,19025,19010,19010,8163
|
|
20220311,1222,19010,19020,19005,19010,4052
|
|
20220311,1223,19010,19010,19005,19010,2163
|
|
20220311,1224,19010,19010,18990,18995,40936
|
|
20220311,1225,18995,18995,18970,18980,161386
|
|
20220311,1226,18985,18990,18980,18985,26491
|
|
20220311,1227,18990,18995,18975,18985,21477
|
|
20220311,1228,18985,18985,18970,18970,89830
|
|
20220311,1229,18970,18975,18960,18970,74692
|
|
20220311,1230,18970,18975,18965,18975,16074
|
|
20220311,1231,18975,18975,18950,18955,99544
|
|
20220311,1232,18950,18960,18945,18950,41085
|
|
20220311,1233,18955,18975,18955,18970,14362
|
|
20220311,1234,18970,18985,18970,18985,65009
|
|
20220311,1235,18975,18985,18975,18980,24045
|
|
20220311,1236,18980,18995,18975,18995,26617
|
|
20220311,1237,18995,18995,18970,18975,44584
|
|
20220311,1238,18975,18985,18965,18975,9676
|
|
20220311,1239,18975,18975,18960,18975,12697
|
|
20220311,1240,18970,18980,18970,18970,16367
|
|
20220311,1241,18975,18975,18970,18970,1534
|
|
20220311,1242,18975,18990,18975,18985,7514
|
|
20220311,1243,18985,19010,18985,19005,64990
|
|
20220311,1244,19010,19020,19005,19010,32722
|
|
20220311,1245,19010,19015,19000,19000,27366
|
|
20220311,1246,19005,19015,19000,19000,48647
|
|
20220311,1247,19005,19005,18985,19000,34994
|
|
20220311,1248,19005,19020,19000,19015,36051
|
|
20220311,1249,19015,19020,19005,19010,8594
|
|
20220311,1250,19010,19010,19000,19005,5409
|
|
20220311,1251,19005,19020,19005,19015,17901
|
|
20220311,1252,19015,19025,19015,19025,22863
|
|
20220311,1253,19020,19030,19020,19025,38190
|
|
20220311,1254,19025,19035,19025,19030,10762
|
|
20220311,1255,19035,19045,19030,19035,105411
|
|
20220311,1256,19035,19035,19015,19020,13582
|
|
20220311,1257,19025,19025,19015,19020,3627
|
|
20220311,1258,19020,19030,19020,19030,10722
|
|
20220311,1259,19030,19035,19025,19035,36819
|
|
20220311,1300,19035,19045,19035,19040,14395
|
|
20220311,1301,19040,19050,19040,19045,15331
|
|
20220311,1302,19045,19060,19045,19045,74120
|
|
20220311,1303,19045,19050,19040,19040,8522
|
|
20220311,1304,19040,19050,19035,19035,20402
|
|
20220311,1305,19035,19040,19030,19030,13641
|
|
20220311,1306,19030,19045,19025,19030,19298
|
|
20220311,1307,19030,19030,19015,19015,13703
|
|
20220311,1308,19020,19025,19015,19020,17649
|
|
20220311,1309,19020,19020,19005,19005,51130
|
|
20220311,1310,19005,19010,18995,19010,60851
|
|
20220311,1311,19010,19015,18990,18995,20320
|
|
20220311,1312,18995,18995,18975,18980,93878
|
|
20220311,1313,18985,18995,18985,18995,19119
|
|
20220311,1314,19000,19005,18990,18990,43824
|
|
20220311,1315,18990,18995,18990,18990,10548
|
|
20220311,1316,18990,19000,18985,18995,37500
|
|
20220311,1317,19000,19005,18995,19000,28629
|
|
20220311,1318,19005,19015,19005,19010,30948
|
|
20220311,1319,19010,19020,19005,19010,23424
|
|
20220311,1320,19010,19010,18995,19005,35999
|
|
20220311,1321,19005,19020,19005,19020,12814
|
|
20220311,1322,19015,19020,19010,19015,17596
|
|
20220311,1323,19020,19030,19015,19030,49856
|
|
20220311,1324,19030,19035,19025,19030,21838
|
|
20220311,1325,19025,19045,19025,19045,56743
|
|
20220311,1326,19040,19040,19025,19025,8050
|
|
20220311,1327,19020,19025,19015,19015,18506
|
|
20220311,1328,19025,19025,19010,19020,2688
|
|
20220311,1329,19020,19025,19015,19015,630
|
|
20220311,1330,19015,19025,19015,19020,29150
|
|
20220311,1331,19025,19025,19015,19015,23600
|
|
20220311,1332,19020,19040,19015,19040,34547
|
|
20220311,1333,19040,19040,19030,19040,18845
|
|
20220311,1334,19035,19040,19030,19035,12114
|
|
20220311,1335,19040,19040,19025,19025,30305
|
|
20220311,1336,19025,19035,19025,19025,3772
|
|
20220311,1337,19025,19030,19020,19030,10214
|
|
20220311,1338,19030,19040,19030,19040,5872
|
|
20220311,1339,19040,19045,19030,19040,9490
|
|
20220311,1340,19040,19045,19040,19040,5732
|
|
20220311,1341,19040,19045,19035,19035,13879
|
|
20220311,1342,19030,19035,19030,19030,4212
|
|
20220311,1343,19025,19035,19020,19035,15766
|
|
20220311,1344,19035,19040,19025,19025,17472
|
|
20220311,1345,19025,19040,19025,19035,40044
|
|
20220311,1346,19030,19030,19015,19015,31307
|
|
20220311,1347,19025,19025,19015,19020,2738
|
|
20220311,1348,19020,19035,19020,19030,8229
|
|
20220311,1349,19030,19035,19015,19025,63299
|
|
20220311,1350,19025,19040,19025,19035,16870
|
|
20220311,1351,19035,19040,19030,19035,3558
|
|
20220311,1352,19035,19055,19035,19055,192208
|
|
20220311,1353,19055,19070,19050,19055,139382
|
|
20220311,1354,19055,19055,19040,19045,68846
|
|
20220311,1355,19040,19045,19030,19030,32231
|
|
20220311,1356,19025,19035,19020,19020,24336
|
|
20220311,1357,19020,19020,19010,19020,22866
|
|
20220311,1358,19020,19020,19010,19015,22663
|
|
20220311,1359,19015,19020,19000,19010,110781
|
|
20220311,1400,19010,19010,19000,19005,53262
|
|
20220311,1401,19010,19010,19000,19010,80940
|
|
20220311,1402,19015,19015,19005,19010,5596
|
|
20220311,1403,19015,19020,19010,19010,18301
|
|
20220311,1404,19010,19010,18985,18990,47627
|
|
20220311,1405,18990,19000,18985,18995,7686
|
|
20220311,1406,18990,18990,18970,18980,98765
|
|
20220311,1407,18975,18980,18965,18980,55209
|
|
20220311,1408,18980,18990,18975,18990,11343
|
|
20220311,1409,18990,18995,18985,18990,22725
|
|
20220311,1410,18990,19000,18985,18990,9154
|
|
20220311,1411,18995,18995,18980,18985,12318
|
|
20220311,1412,18980,18985,18975,18985,17846
|
|
20220311,1413,18980,18980,18950,18970,98679
|
|
20220311,1414,18970,18985,18970,18980,45318
|
|
20220311,1415,18980,18985,18970,18975,42621
|
|
20220311,1416,18975,18975,18960,18975,15040
|
|
20220311,1417,18975,18990,18975,18990,31480
|
|
20220311,1418,18985,18990,18980,18990,5080
|
|
20220311,1419,18990,18995,18980,18990,11762
|
|
20220311,1420,18990,18995,18975,18975,14361
|
|
20220311,1421,18980,18985,18970,18985,11079
|
|
20220311,1422,18985,18995,18985,18990,20353
|
|
20220311,1423,18985,18990,18975,18990,30812
|
|
20220311,1424,18990,18995,18980,18985,17504
|
|
20220311,1425,18985,18985,18970,18980,10419
|
|
20220311,1426,18980,18985,18975,18980,10736
|
|
20220311,1427,18980,19000,18980,18995,59795
|
|
20220311,1428,18995,19005,18990,19000,39488
|
|
20220311,1429,19000,19005,18990,18995,20937
|
|
20220311,1430,18990,18995,18990,18995,5660
|
|
20220311,1431,18990,18995,18985,18985,21693
|
|
20220311,1432,18990,18995,18985,18985,11589
|
|
20220311,1433,18985,18995,18975,18995,33105
|
|
20220311,1434,18995,19030,18995,19020,77539
|
|
20220311,1435,19020,19040,19020,19025,65056
|
|
20220311,1436,19025,19035,19025,19035,9034
|
|
20220311,1437,19030,19040,19030,19040,40387
|
|
20220311,1438,19035,19045,19030,19040,65528
|
|
20220311,1439,19045,19125,19040,19105,386371
|
|
20220311,1440,19105,19135,19085,19085,102686
|
|
20220311,1441,19085,19090,19065,19065,51217
|
|
20220311,1442,19070,19075,19045,19055,43516
|
|
20220311,1443,19060,19070,19060,19060,20000
|
|
20220311,1444,19065,19075,19060,19070,18701
|
|
20220311,1445,19065,19070,19045,19050,44760
|
|
20220311,1446,19050,19050,19035,19045,31774
|
|
20220311,1447,19045,19060,19040,19060,8988
|
|
20220311,1448,19055,19055,19050,19055,27442
|
|
20220311,1449,19055,19075,19050,19075,27422
|
|
20220311,1450,19070,19070,19055,19060,14707
|
|
20220311,1451,19060,19075,19055,19070,21889
|
|
20220311,1452,19070,19085,19070,19085,49116
|
|
20220311,1453,19085,19100,19060,19070,60262
|
|
20220311,1454,19070,19080,19070,19075,14535
|
|
20220311,1455,19080,19110,19075,19110,78036
|
|
20220311,1456,19110,19115,19085,19090,42163
|
|
20220311,1457,19095,19110,19090,19110,43329
|
|
20220311,1458,19115,19145,19115,19140,134930
|
|
20220311,1459,19145,19155,19135,19135,91492
|
|
20220311,1500,19140,19145,19125,19125,59391
|
|
20220311,1501,19125,19130,19085,19100,48452
|
|
20220311,1502,19105,19120,19100,19115,44983
|
|
20220311,1503,19115,19120,19100,19110,21024
|
|
20220311,1504,19110,19120,19105,19115,28270
|
|
20220311,1505,19115,19130,19100,19125,43503
|
|
20220311,1506,19125,19135,19120,19125,18735
|
|
20220311,1507,19130,19145,19125,19140,21439
|
|
20220311,1508,19135,19155,19135,19140,62888
|
|
20220311,1509,19150,19155,19120,19130,24870
|
|
20220311,1510,19135,19145,19135,19135,18332
|
|
20220311,1511,19130,19135,19110,19115,32246
|
|
20220311,1512,19115,19135,19115,19130,24872
|
|
20220311,1513,19135,19150,19125,19150,55793
|
|
20220311,1514,19150,19165,19145,19150,79250
|
|
20220311,1515,19145,19160,19145,19150,10320
|
|
20220311,1516,19145,19150,19120,19125,47525
|
|
20220311,1517,19120,19135,19120,19130,15581
|
|
20220311,1518,19135,19135,19125,19135,14546
|
|
20220311,1519,19130,19155,19125,19150,38225
|
|
20220311,1520,19155,19160,19140,19140,64467
|
|
20220311,1530,19150,19150,19150,19150,209136
|