383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220330,0901,20465,20470,20410,20455,909556
|
|
20220330,0902,20460,20510,20445,20485,566657
|
|
20220330,0903,20480,20520,20475,20495,717799
|
|
20220330,0904,20495,20520,20470,20475,271337
|
|
20220330,0905,20480,20485,20440,20460,259822
|
|
20220330,0906,20460,20460,20405,20430,233973
|
|
20220330,0907,20430,20440,20420,20440,164359
|
|
20220330,0908,20435,20455,20420,20450,91629
|
|
20220330,0909,20455,20465,20445,20465,79820
|
|
20220330,0910,20465,20500,20455,20500,170182
|
|
20220330,0911,20495,20525,20495,20510,232549
|
|
20220330,0912,20510,20510,20480,20495,79830
|
|
20220330,0913,20495,20500,20480,20495,55008
|
|
20220330,0914,20495,20510,20470,20480,75264
|
|
20220330,0915,20475,20515,20475,20510,76845
|
|
20220330,0916,20510,20540,20505,20515,225265
|
|
20220330,0917,20515,20525,20490,20495,63188
|
|
20220330,0918,20495,20500,20475,20480,51554
|
|
20220330,0919,20480,20480,20450,20470,93936
|
|
20220330,0920,20470,20480,20455,20460,33750
|
|
20220330,0921,20460,20480,20455,20465,53155
|
|
20220330,0922,20465,20465,20430,20440,87490
|
|
20220330,0923,20440,20445,20420,20435,81567
|
|
20220330,0924,20435,20440,20405,20415,179374
|
|
20220330,0925,20415,20425,20390,20420,160376
|
|
20220330,0926,20420,20435,20410,20435,29467
|
|
20220330,0927,20430,20445,20420,20420,69521
|
|
20220330,0928,20420,20440,20415,20435,56169
|
|
20220330,0929,20435,20450,20430,20440,83267
|
|
20220330,0930,20440,20445,20435,20435,34225
|
|
20220330,0931,20435,20470,20430,20445,95002
|
|
20220330,0932,20450,20460,20445,20455,13214
|
|
20220330,0933,20455,20480,20455,20480,71222
|
|
20220330,0934,20480,20485,20470,20475,63685
|
|
20220330,0935,20475,20485,20460,20460,41461
|
|
20220330,0936,20460,20465,20440,20440,65669
|
|
20220330,0937,20445,20445,20425,20445,124242
|
|
20220330,0938,20445,20450,20425,20425,23285
|
|
20220330,0939,20425,20430,20415,20415,28959
|
|
20220330,0940,20420,20430,20410,20415,42412
|
|
20220330,0941,20415,20420,20400,20410,98970
|
|
20220330,0942,20410,20410,20400,20400,30719
|
|
20220330,0943,20405,20410,20385,20400,109249
|
|
20220330,0944,20400,20400,20390,20395,34080
|
|
20220330,0945,20390,20410,20390,20405,18462
|
|
20220330,0946,20405,20420,20395,20415,49224
|
|
20220330,0947,20415,20425,20400,20410,32568
|
|
20220330,0948,20415,20425,20405,20420,17950
|
|
20220330,0949,20425,20430,20415,20425,18231
|
|
20220330,0950,20425,20440,20425,20430,27552
|
|
20220330,0951,20425,20450,20425,20440,56421
|
|
20220330,0952,20440,20440,20420,20420,16735
|
|
20220330,0953,20420,20420,20395,20395,49071
|
|
20220330,0954,20395,20395,20345,20375,193570
|
|
20220330,0955,20370,20375,20360,20360,31343
|
|
20220330,0956,20365,20375,20355,20360,28747
|
|
20220330,0957,20360,20370,20350,20360,55435
|
|
20220330,0958,20360,20370,20355,20365,14388
|
|
20220330,0959,20365,20385,20365,20380,30334
|
|
20220330,1000,20380,20380,20370,20375,11498
|
|
20220330,1001,20370,20380,20360,20360,22423
|
|
20220330,1002,20360,20365,20325,20335,82119
|
|
20220330,1003,20330,20330,20305,20320,91780
|
|
20220330,1004,20315,20315,20305,20310,59224
|
|
20220330,1005,20305,20330,20305,20325,43341
|
|
20220330,1006,20325,20335,20310,20315,139497
|
|
20220330,1007,20315,20335,20310,20330,31105
|
|
20220330,1008,20330,20335,20325,20335,57829
|
|
20220330,1009,20330,20340,20325,20335,82721
|
|
20220330,1010,20325,20340,20325,20340,34698
|
|
20220330,1011,20340,20340,20320,20330,43934
|
|
20220330,1012,20335,20335,20315,20325,62101
|
|
20220330,1013,20330,20335,20310,20315,26147
|
|
20220330,1014,20310,20315,20280,20305,274028
|
|
20220330,1015,20305,20315,20300,20305,34776
|
|
20220330,1016,20305,20315,20295,20315,22771
|
|
20220330,1017,20310,20320,20295,20305,33030
|
|
20220330,1018,20300,20305,20290,20300,29791
|
|
20220330,1019,20300,20310,20290,20300,51168
|
|
20220330,1020,20300,20300,20285,20300,25511
|
|
20220330,1021,20305,20320,20305,20320,46930
|
|
20220330,1022,20320,20325,20300,20325,29458
|
|
20220330,1023,20325,20325,20315,20320,8056
|
|
20220330,1024,20320,20330,20315,20325,14308
|
|
20220330,1025,20325,20335,20320,20325,31054
|
|
20220330,1026,20330,20340,20325,20335,28552
|
|
20220330,1027,20335,20350,20330,20345,61427
|
|
20220330,1028,20345,20365,20340,20355,73012
|
|
20220330,1029,20355,20375,20355,20370,82939
|
|
20220330,1030,20365,20370,20355,20360,15177
|
|
20220330,1031,20360,20380,20355,20370,208753
|
|
20220330,1032,20375,20375,20365,20370,27736
|
|
20220330,1033,20370,20385,20365,20385,60377
|
|
20220330,1034,20385,20400,20380,20385,66614
|
|
20220330,1035,20385,20385,20370,20375,40523
|
|
20220330,1036,20380,20390,20375,20390,44309
|
|
20220330,1037,20390,20395,20365,20370,31600
|
|
20220330,1038,20370,20375,20360,20365,8431
|
|
20220330,1039,20365,20365,20350,20350,20793
|
|
20220330,1040,20350,20360,20350,20355,9164
|
|
20220330,1041,20360,20375,20360,20370,29979
|
|
20220330,1042,20365,20365,20355,20360,22016
|
|
20220330,1043,20360,20360,20335,20340,49772
|
|
20220330,1044,20340,20345,20340,20340,18191
|
|
20220330,1045,20345,20370,20345,20365,15289
|
|
20220330,1046,20365,20390,20360,20375,55601
|
|
20220330,1047,20375,20380,20370,20375,16379
|
|
20220330,1048,20375,20380,20355,20360,19997
|
|
20220330,1049,20360,20365,20330,20330,64833
|
|
20220330,1050,20335,20335,20315,20325,104513
|
|
20220330,1051,20325,20335,20320,20330,58791
|
|
20220330,1052,20330,20335,20325,20330,18452
|
|
20220330,1053,20335,20345,20330,20340,22360
|
|
20220330,1054,20345,20345,20320,20330,17103
|
|
20220330,1055,20335,20340,20330,20335,3621
|
|
20220330,1056,20330,20335,20310,20330,23248
|
|
20220330,1057,20330,20345,20330,20335,10128
|
|
20220330,1058,20335,20345,20335,20335,11757
|
|
20220330,1059,20335,20335,20325,20330,6620
|
|
20220330,1100,20335,20345,20325,20330,6401
|
|
20220330,1101,20325,20340,20320,20340,14041
|
|
20220330,1102,20340,20340,20320,20320,11288
|
|
20220330,1103,20325,20330,20310,20325,19524
|
|
20220330,1104,20320,20320,20295,20305,80481
|
|
20220330,1105,20305,20315,20305,20310,9628
|
|
20220330,1106,20310,20315,20300,20305,8209
|
|
20220330,1107,20310,20335,20295,20335,58149
|
|
20220330,1108,20330,20335,20325,20335,6241
|
|
20220330,1109,20335,20340,20335,20335,31050
|
|
20220330,1110,20330,20340,20330,20340,10262
|
|
20220330,1111,20340,20345,20335,20345,12584
|
|
20220330,1112,20345,20350,20335,20350,41075
|
|
20220330,1113,20345,20360,20345,20345,25467
|
|
20220330,1114,20345,20350,20340,20350,22416
|
|
20220330,1115,20345,20345,20335,20335,24667
|
|
20220330,1116,20335,20340,20325,20325,7108
|
|
20220330,1117,20320,20330,20315,20330,15452
|
|
20220330,1118,20330,20335,20325,20330,4949
|
|
20220330,1119,20330,20330,20325,20330,1769
|
|
20220330,1120,20330,20345,20330,20340,32472
|
|
20220330,1121,20340,20355,20340,20350,41217
|
|
20220330,1122,20350,20355,20345,20355,21735
|
|
20220330,1123,20355,20360,20350,20350,18135
|
|
20220330,1124,20350,20350,20340,20350,23071
|
|
20220330,1125,20350,20360,20340,20345,35371
|
|
20220330,1126,20345,20360,20345,20350,14589
|
|
20220330,1127,20355,20365,20350,20355,31402
|
|
20220330,1128,20355,20360,20355,20360,23693
|
|
20220330,1129,20355,20360,20350,20350,23061
|
|
20220330,1130,20350,20350,20340,20340,35261
|
|
20220330,1131,20340,20345,20330,20330,11513
|
|
20220330,1132,20330,20335,20325,20325,12136
|
|
20220330,1133,20325,20330,20320,20320,13379
|
|
20220330,1134,20320,20325,20310,20320,16666
|
|
20220330,1135,20320,20325,20310,20325,29452
|
|
20220330,1136,20320,20325,20310,20320,26352
|
|
20220330,1137,20320,20325,20310,20315,18789
|
|
20220330,1138,20315,20315,20305,20310,30816
|
|
20220330,1139,20310,20310,20300,20300,30393
|
|
20220330,1140,20310,20310,20300,20300,17857
|
|
20220330,1141,20300,20310,20295,20300,76648
|
|
20220330,1142,20310,20315,20310,20310,2885
|
|
20220330,1143,20310,20320,20305,20310,15770
|
|
20220330,1144,20315,20315,20300,20300,27889
|
|
20220330,1145,20300,20310,20300,20310,10023
|
|
20220330,1146,20310,20310,20295,20305,13949
|
|
20220330,1147,20305,20320,20305,20320,50111
|
|
20220330,1148,20320,20320,20315,20315,5223
|
|
20220330,1149,20315,20320,20310,20315,26396
|
|
20220330,1150,20315,20325,20315,20325,2363
|
|
20220330,1151,20325,20340,20325,20335,41292
|
|
20220330,1152,20330,20345,20330,20345,42755
|
|
20220330,1153,20340,20345,20330,20335,25918
|
|
20220330,1154,20335,20340,20330,20335,18065
|
|
20220330,1155,20340,20345,20330,20340,17653
|
|
20220330,1156,20335,20345,20330,20340,16328
|
|
20220330,1157,20340,20345,20330,20340,14002
|
|
20220330,1158,20345,20350,20335,20335,10256
|
|
20220330,1159,20335,20345,20330,20340,12743
|
|
20220330,1200,20330,20335,20315,20320,14586
|
|
20220330,1201,20320,20335,20315,20330,3028
|
|
20220330,1202,20335,20335,20315,20325,4973
|
|
20220330,1203,20325,20335,20325,20330,8351
|
|
20220330,1204,20330,20340,20330,20340,9671
|
|
20220330,1205,20340,20345,20330,20345,42995
|
|
20220330,1206,20345,20345,20335,20340,5811
|
|
20220330,1207,20340,20340,20325,20330,16207
|
|
20220330,1208,20325,20330,20320,20325,4754
|
|
20220330,1209,20325,20335,20320,20330,1672
|
|
20220330,1210,20330,20335,20325,20330,6084
|
|
20220330,1211,20325,20335,20325,20335,1089
|
|
20220330,1212,20330,20335,20325,20330,2015
|
|
20220330,1213,20330,20335,20320,20325,7193
|
|
20220330,1214,20325,20330,20315,20320,4729
|
|
20220330,1215,20325,20325,20315,20320,1679
|
|
20220330,1216,20320,20320,20315,20320,3314
|
|
20220330,1217,20320,20320,20305,20315,29696
|
|
20220330,1218,20315,20315,20305,20310,41561
|
|
20220330,1219,20310,20320,20305,20315,2842
|
|
20220330,1220,20315,20325,20315,20325,10576
|
|
20220330,1221,20325,20335,20325,20325,9384
|
|
20220330,1222,20325,20325,20315,20315,3405
|
|
20220330,1223,20315,20315,20300,20300,14564
|
|
20220330,1224,20300,20315,20300,20305,19292
|
|
20220330,1225,20310,20315,20305,20315,11584
|
|
20220330,1226,20315,20325,20315,20320,7481
|
|
20220330,1227,20320,20320,20315,20320,881
|
|
20220330,1228,20320,20320,20305,20315,5007
|
|
20220330,1229,20310,20320,20310,20310,1599
|
|
20220330,1230,20310,20315,20310,20315,693
|
|
20220330,1231,20310,20320,20310,20315,14429
|
|
20220330,1232,20320,20340,20320,20335,35360
|
|
20220330,1233,20335,20335,20320,20325,2320
|
|
20220330,1234,20320,20335,20320,20320,5373
|
|
20220330,1235,20320,20330,20320,20325,7055
|
|
20220330,1236,20325,20330,20325,20325,2540
|
|
20220330,1237,20320,20320,20315,20315,4626
|
|
20220330,1238,20315,20320,20315,20320,4841
|
|
20220330,1239,20320,20330,20315,20330,8996
|
|
20220330,1240,20330,20330,20320,20320,5515
|
|
20220330,1241,20320,20335,20320,20335,1054
|
|
20220330,1242,20330,20340,20330,20335,11012
|
|
20220330,1243,20335,20345,20330,20345,47545
|
|
20220330,1244,20345,20350,20340,20345,25634
|
|
20220330,1245,20340,20350,20340,20345,29721
|
|
20220330,1246,20345,20360,20340,20355,95029
|
|
20220330,1247,20355,20355,20340,20345,8277
|
|
20220330,1248,20345,20350,20340,20345,4956
|
|
20220330,1249,20350,20355,20345,20350,14094
|
|
20220330,1250,20350,20355,20345,20345,27167
|
|
20220330,1251,20345,20360,20345,20355,34675
|
|
20220330,1252,20360,20360,20350,20350,8490
|
|
20220330,1253,20350,20355,20345,20350,8901
|
|
20220330,1254,20350,20355,20345,20345,18319
|
|
20220330,1255,20345,20350,20340,20340,19679
|
|
20220330,1256,20340,20345,20335,20340,8222
|
|
20220330,1257,20340,20345,20335,20335,17919
|
|
20220330,1258,20335,20345,20335,20340,2684
|
|
20220330,1259,20340,20340,20335,20340,648
|
|
20220330,1300,20340,20345,20340,20340,2211
|
|
20220330,1301,20340,20345,20340,20340,8167
|
|
20220330,1302,20340,20340,20335,20340,295
|
|
20220330,1303,20340,20340,20330,20335,43736
|
|
20220330,1304,20335,20345,20335,20345,15783
|
|
20220330,1305,20345,20360,20345,20360,32159
|
|
20220330,1306,20360,20370,20355,20360,28825
|
|
20220330,1307,20360,20360,20355,20360,18063
|
|
20220330,1308,20360,20360,20350,20355,3609
|
|
20220330,1309,20355,20375,20355,20370,26976
|
|
20220330,1310,20370,20370,20360,20365,4770
|
|
20220330,1311,20365,20375,20365,20375,35399
|
|
20220330,1312,20375,20380,20365,20365,16853
|
|
20220330,1313,20365,20370,20360,20370,9421
|
|
20220330,1314,20370,20380,20365,20365,10725
|
|
20220330,1315,20365,20370,20365,20365,703
|
|
20220330,1316,20365,20380,20365,20375,30496
|
|
20220330,1317,20375,20380,20370,20370,4981
|
|
20220330,1318,20370,20375,20365,20370,7052
|
|
20220330,1319,20370,20370,20360,20365,30320
|
|
20220330,1320,20365,20375,20360,20370,18398
|
|
20220330,1321,20370,20375,20365,20370,6935
|
|
20220330,1322,20370,20370,20365,20370,2025
|
|
20220330,1323,20370,20370,20360,20365,13192
|
|
20220330,1324,20365,20370,20360,20370,2472
|
|
20220330,1325,20365,20365,20360,20360,7898
|
|
20220330,1326,20365,20370,20360,20360,5338
|
|
20220330,1327,20365,20380,20365,20375,52074
|
|
20220330,1328,20375,20380,20370,20370,16195
|
|
20220330,1329,20365,20365,20355,20360,15558
|
|
20220330,1330,20355,20355,20345,20345,69009
|
|
20220330,1331,20345,20350,20340,20345,7095
|
|
20220330,1332,20345,20345,20340,20345,3119
|
|
20220330,1333,20340,20340,20330,20335,43680
|
|
20220330,1334,20335,20335,20330,20330,5150
|
|
20220330,1335,20330,20330,20320,20320,13136
|
|
20220330,1336,20325,20330,20315,20320,22611
|
|
20220330,1337,20315,20325,20315,20320,35648
|
|
20220330,1338,20320,20320,20310,20310,37588
|
|
20220330,1339,20315,20315,20295,20300,75755
|
|
20220330,1340,20300,20300,20295,20300,22482
|
|
20220330,1341,20300,20300,20250,20260,438890
|
|
20220330,1342,20260,20260,20235,20235,144204
|
|
20220330,1343,20235,20245,20215,20240,165228
|
|
20220330,1344,20240,20245,20220,20225,287549
|
|
20220330,1345,20225,20225,20210,20210,110685
|
|
20220330,1346,20215,20240,20215,20235,46291
|
|
20220330,1347,20240,20245,20230,20240,34019
|
|
20220330,1348,20245,20245,20235,20245,36718
|
|
20220330,1349,20245,20245,20230,20235,50807
|
|
20220330,1350,20235,20250,20230,20240,28828
|
|
20220330,1351,20235,20245,20230,20235,10581
|
|
20220330,1352,20235,20245,20235,20240,62986
|
|
20220330,1353,20240,20245,20230,20240,6809
|
|
20220330,1354,20245,20250,20240,20245,12441
|
|
20220330,1355,20245,20250,20240,20245,14391
|
|
20220330,1356,20240,20255,20240,20250,61410
|
|
20220330,1357,20250,20260,20245,20250,16669
|
|
20220330,1358,20255,20260,20245,20245,9603
|
|
20220330,1359,20250,20260,20250,20260,8290
|
|
20220330,1400,20260,20260,20250,20255,25737
|
|
20220330,1401,20260,20270,20255,20260,47027
|
|
20220330,1402,20265,20275,20255,20270,26252
|
|
20220330,1403,20275,20280,20270,20280,58869
|
|
20220330,1404,20280,20285,20275,20285,58285
|
|
20220330,1405,20290,20300,20280,20285,32111
|
|
20220330,1406,20285,20290,20280,20285,17075
|
|
20220330,1407,20290,20295,20290,20295,20929
|
|
20220330,1408,20295,20305,20295,20300,50842
|
|
20220330,1409,20300,20305,20290,20290,48765
|
|
20220330,1410,20290,20295,20290,20295,1569
|
|
20220330,1411,20300,20305,20285,20285,53456
|
|
20220330,1412,20290,20290,20280,20280,63991
|
|
20220330,1413,20280,20290,20275,20285,17893
|
|
20220330,1414,20285,20290,20280,20280,9041
|
|
20220330,1415,20280,20285,20275,20280,3436
|
|
20220330,1416,20280,20280,20265,20265,54176
|
|
20220330,1417,20265,20265,20260,20265,140656
|
|
20220330,1418,20265,20280,20260,20280,123624
|
|
20220330,1419,20280,20280,20265,20265,6708
|
|
20220330,1420,20270,20270,20260,20265,9867
|
|
20220330,1421,20260,20270,20255,20265,9127
|
|
20220330,1422,20265,20275,20265,20270,20309
|
|
20220330,1423,20270,20280,20265,20280,23150
|
|
20220330,1424,20280,20290,20275,20275,27389
|
|
20220330,1425,20275,20280,20270,20275,13953
|
|
20220330,1426,20275,20280,20270,20270,9475
|
|
20220330,1427,20270,20275,20260,20270,12509
|
|
20220330,1428,20270,20280,20270,20270,4840
|
|
20220330,1429,20275,20290,20275,20290,25541
|
|
20220330,1430,20290,20290,20280,20285,23484
|
|
20220330,1431,20285,20285,20275,20285,103142
|
|
20220330,1432,20285,20285,20280,20285,4371
|
|
20220330,1433,20285,20285,20270,20275,21636
|
|
20220330,1434,20270,20275,20265,20270,29185
|
|
20220330,1435,20270,20280,20270,20280,23076
|
|
20220330,1436,20280,20300,20275,20300,58325
|
|
20220330,1437,20300,20310,20300,20305,44490
|
|
20220330,1438,20305,20320,20300,20320,59049
|
|
20220330,1439,20320,20320,20300,20310,40835
|
|
20220330,1440,20310,20315,20305,20310,11524
|
|
20220330,1441,20315,20315,20305,20315,64584
|
|
20220330,1442,20315,20320,20305,20315,29730
|
|
20220330,1443,20315,20315,20300,20310,20681
|
|
20220330,1444,20310,20310,20305,20305,1180
|
|
20220330,1445,20305,20305,20300,20300,58072
|
|
20220330,1446,20300,20310,20300,20310,35905
|
|
20220330,1447,20310,20320,20310,20315,22209
|
|
20220330,1448,20315,20320,20305,20315,22139
|
|
20220330,1449,20315,20315,20310,20315,22503
|
|
20220330,1450,20315,20320,20310,20315,8982
|
|
20220330,1451,20320,20325,20320,20320,56561
|
|
20220330,1452,20315,20320,20300,20310,26028
|
|
20220330,1453,20310,20310,20310,20310,4972
|
|
20220330,1454,20310,20315,20305,20315,15359
|
|
20220330,1455,20320,20320,20305,20310,23838
|
|
20220330,1456,20310,20315,20310,20315,34462
|
|
20220330,1457,20320,20320,20305,20305,13679
|
|
20220330,1458,20310,20320,20310,20315,31064
|
|
20220330,1459,20315,20325,20315,20325,38122
|
|
20220330,1500,20325,20335,20325,20335,79468
|
|
20220330,1501,20335,20340,20315,20315,55596
|
|
20220330,1502,20320,20320,20305,20305,37181
|
|
20220330,1503,20305,20315,20300,20305,57736
|
|
20220330,1504,20305,20315,20300,20315,105285
|
|
20220330,1505,20310,20310,20300,20310,26078
|
|
20220330,1506,20310,20315,20300,20300,50018
|
|
20220330,1507,20300,20300,20290,20300,38005
|
|
20220330,1508,20295,20300,20285,20285,45957
|
|
20220330,1509,20290,20295,20280,20295,50164
|
|
20220330,1510,20290,20290,20285,20285,37988
|
|
20220330,1511,20285,20285,20280,20285,69342
|
|
20220330,1512,20285,20290,20280,20285,74407
|
|
20220330,1513,20285,20290,20275,20275,170870
|
|
20220330,1514,20275,20285,20270,20275,91861
|
|
20220330,1515,20270,20280,20260,20265,144202
|
|
20220330,1516,20265,20265,20250,20250,94766
|
|
20220330,1517,20250,20255,20245,20255,98966
|
|
20220330,1518,20255,20255,20245,20250,62901
|
|
20220330,1519,20250,20260,20245,20260,76159
|
|
20220330,1520,20260,20260,20250,20260,191471
|
|
20220330,1530,20255,20255,20255,20255,459491
|