383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220414,0901,19580,19610,19550,19550,209603
|
|
20220414,0902,19560,19560,19475,19490,249639
|
|
20220414,0903,19485,19490,19440,19455,206084
|
|
20220414,0904,19455,19500,19450,19495,102321
|
|
20220414,0905,19490,19560,19490,19520,131258
|
|
20220414,0906,19525,19550,19520,19545,85493
|
|
20220414,0907,19545,19545,19490,19510,123513
|
|
20220414,0908,19510,19545,19505,19540,45828
|
|
20220414,0909,19540,19555,19525,19555,69938
|
|
20220414,0910,19560,19570,19540,19560,76566
|
|
20220414,0911,19550,19560,19505,19525,53202
|
|
20220414,0912,19525,19540,19520,19525,50424
|
|
20220414,0913,19525,19530,19495,19500,74920
|
|
20220414,0914,19500,19510,19495,19500,60180
|
|
20220414,0915,19500,19510,19485,19500,44625
|
|
20220414,0916,19510,19510,19485,19495,39970
|
|
20220414,0917,19495,19495,19460,19465,67698
|
|
20220414,0918,19465,19485,19465,19480,53315
|
|
20220414,0919,19475,19485,19460,19460,70395
|
|
20220414,0920,19465,19475,19460,19460,31765
|
|
20220414,0921,19460,19460,19430,19435,237885
|
|
20220414,0922,19430,19435,19400,19415,177457
|
|
20220414,0923,19420,19450,19410,19450,112185
|
|
20220414,0924,19445,19455,19430,19445,69125
|
|
20220414,0925,19450,19460,19435,19440,71493
|
|
20220414,0926,19440,19455,19435,19445,37319
|
|
20220414,0927,19440,19440,19425,19425,35806
|
|
20220414,0928,19425,19440,19420,19435,46323
|
|
20220414,0929,19435,19455,19435,19445,27817
|
|
20220414,0930,19440,19445,19430,19430,13723
|
|
20220414,0931,19425,19450,19420,19450,12568
|
|
20220414,0932,19450,19465,19445,19445,81765
|
|
20220414,0933,19450,19455,19430,19450,31884
|
|
20220414,0934,19455,19485,19450,19470,75898
|
|
20220414,0935,19470,19470,19450,19465,36776
|
|
20220414,0936,19465,19465,19440,19465,27354
|
|
20220414,0937,19460,19460,19430,19430,72909
|
|
20220414,0938,19430,19435,19410,19410,58932
|
|
20220414,0939,19415,19430,19410,19425,14487
|
|
20220414,0940,19430,19440,19420,19430,35054
|
|
20220414,0941,19425,19430,19385,19400,232217
|
|
20220414,0942,19395,19400,19380,19385,56096
|
|
20220414,0943,19385,19390,19365,19365,114716
|
|
20220414,0944,19370,19390,19365,19380,73205
|
|
20220414,0945,19380,19390,19370,19375,46484
|
|
20220414,0946,19375,19385,19365,19385,81952
|
|
20220414,0947,19390,19425,19385,19410,86566
|
|
20220414,0948,19410,19420,19410,19410,35887
|
|
20220414,0949,19410,19410,19375,19395,64099
|
|
20220414,0950,19395,19395,19385,19395,23957
|
|
20220414,0951,19390,19415,19390,19395,24812
|
|
20220414,0952,19390,19395,19370,19375,46505
|
|
20220414,0953,19380,19400,19375,19390,37182
|
|
20220414,0954,19395,19410,19390,19405,58035
|
|
20220414,0955,19405,19420,19400,19420,70066
|
|
20220414,0956,19420,19425,19400,19405,60068
|
|
20220414,0957,19405,19410,19385,19405,27328
|
|
20220414,0958,19405,19410,19400,19405,35527
|
|
20220414,0959,19405,19410,19390,19395,19001
|
|
20220414,1000,19395,19395,19380,19380,51834
|
|
20220414,1001,19380,19380,19365,19370,94087
|
|
20220414,1002,19370,19370,19340,19360,188683
|
|
20220414,1003,19355,19360,19335,19345,36933
|
|
20220414,1004,19345,19350,19330,19340,71861
|
|
20220414,1005,19345,19350,19335,19335,51929
|
|
20220414,1006,19335,19335,19310,19315,166715
|
|
20220414,1007,19315,19325,19305,19310,59813
|
|
20220414,1008,19305,19315,19300,19310,73228
|
|
20220414,1009,19310,19335,19310,19330,44122
|
|
20220414,1010,19330,19345,19325,19340,33276
|
|
20220414,1011,19340,19345,19330,19335,13571
|
|
20220414,1012,19335,19350,19335,19350,28160
|
|
20220414,1013,19350,19350,19330,19340,32961
|
|
20220414,1014,19340,19345,19335,19345,26969
|
|
20220414,1015,19340,19365,19340,19350,54538
|
|
20220414,1016,19350,19365,19350,19350,45172
|
|
20220414,1017,19350,19365,19350,19360,74827
|
|
20220414,1018,19355,19365,19350,19360,7456
|
|
20220414,1019,19360,19365,19350,19360,42504
|
|
20220414,1020,19355,19360,19335,19345,42041
|
|
20220414,1021,19345,19350,19340,19340,23906
|
|
20220414,1022,19335,19345,19330,19345,15726
|
|
20220414,1023,19340,19345,19330,19335,7784
|
|
20220414,1024,19335,19345,19330,19340,8568
|
|
20220414,1025,19335,19345,19330,19345,40130
|
|
20220414,1026,19350,19360,19345,19360,46981
|
|
20220414,1027,19360,19380,19360,19380,64851
|
|
20220414,1028,19375,19390,19375,19390,75653
|
|
20220414,1029,19390,19390,19370,19375,37736
|
|
20220414,1030,19375,19405,19375,19400,82874
|
|
20220414,1031,19400,19400,19385,19385,25348
|
|
20220414,1032,19385,19410,19380,19405,27750
|
|
20220414,1033,19405,19425,19405,19420,104388
|
|
20220414,1034,19420,19435,19410,19425,109835
|
|
20220414,1035,19420,19435,19415,19425,42317
|
|
20220414,1036,19425,19435,19420,19430,19459
|
|
20220414,1037,19435,19440,19425,19425,44625
|
|
20220414,1038,19425,19430,19420,19420,31817
|
|
20220414,1039,19420,19420,19410,19410,33140
|
|
20220414,1040,19410,19420,19395,19400,15357
|
|
20220414,1041,19395,19405,19390,19395,36223
|
|
20220414,1042,19395,19410,19395,19405,77354
|
|
20220414,1043,19400,19410,19400,19410,20344
|
|
20220414,1044,19410,19425,19405,19420,44657
|
|
20220414,1045,19420,19420,19395,19400,23083
|
|
20220414,1046,19400,19405,19395,19405,36909
|
|
20220414,1047,19405,19415,19405,19410,15197
|
|
20220414,1048,19415,19440,19415,19430,28914
|
|
20220414,1049,19430,19445,19425,19435,41602
|
|
20220414,1050,19440,19445,19435,19440,36040
|
|
20220414,1051,19445,19445,19430,19445,50095
|
|
20220414,1052,19445,19475,19445,19455,73463
|
|
20220414,1053,19455,19470,19455,19470,18280
|
|
20220414,1054,19470,19470,19455,19460,26533
|
|
20220414,1055,19460,19475,19460,19465,25760
|
|
20220414,1056,19465,19465,19440,19445,25784
|
|
20220414,1057,19445,19450,19435,19445,35719
|
|
20220414,1058,19450,19470,19450,19470,18434
|
|
20220414,1059,19470,19490,19460,19490,154713
|
|
20220414,1100,19490,19495,19475,19480,50872
|
|
20220414,1101,19480,19480,19470,19470,13801
|
|
20220414,1102,19480,19490,19470,19470,42706
|
|
20220414,1103,19470,19475,19450,19450,29935
|
|
20220414,1104,19450,19455,19445,19450,23251
|
|
20220414,1105,19450,19450,19430,19435,27822
|
|
20220414,1106,19430,19435,19420,19425,35021
|
|
20220414,1107,19420,19435,19415,19430,38762
|
|
20220414,1108,19430,19450,19430,19445,16448
|
|
20220414,1109,19445,19465,19440,19455,39295
|
|
20220414,1110,19455,19465,19450,19465,12880
|
|
20220414,1111,19465,19470,19450,19450,35777
|
|
20220414,1112,19450,19455,19450,19455,10164
|
|
20220414,1113,19460,19460,19455,19455,28904
|
|
20220414,1114,19455,19455,19450,19450,10942
|
|
20220414,1115,19450,19455,19450,19450,10767
|
|
20220414,1116,19455,19455,19445,19445,34005
|
|
20220414,1117,19445,19445,19430,19440,37897
|
|
20220414,1118,19435,19450,19435,19445,4874
|
|
20220414,1119,19445,19445,19435,19435,6563
|
|
20220414,1120,19435,19440,19425,19425,20824
|
|
20220414,1121,19430,19430,19420,19425,12301
|
|
20220414,1122,19425,19435,19425,19435,5623
|
|
20220414,1123,19435,19445,19435,19445,3954
|
|
20220414,1124,19440,19440,19425,19440,9630
|
|
20220414,1125,19440,19440,19425,19425,2255
|
|
20220414,1126,19425,19435,19420,19435,4207
|
|
20220414,1127,19435,19450,19435,19450,49790
|
|
20220414,1128,19445,19455,19440,19445,19677
|
|
20220414,1129,19440,19450,19435,19450,9677
|
|
20220414,1130,19445,19450,19440,19450,8370
|
|
20220414,1131,19445,19450,19430,19430,2601
|
|
20220414,1132,19440,19445,19430,19440,3357
|
|
20220414,1133,19440,19440,19435,19440,9302
|
|
20220414,1134,19435,19440,19430,19440,1269
|
|
20220414,1135,19445,19445,19440,19445,4202
|
|
20220414,1136,19440,19450,19435,19445,3478
|
|
20220414,1137,19445,19455,19445,19445,4910
|
|
20220414,1138,19440,19455,19440,19455,1098
|
|
20220414,1139,19455,19470,19450,19465,21399
|
|
20220414,1140,19465,19465,19445,19445,3994
|
|
20220414,1141,19450,19455,19445,19450,8205
|
|
20220414,1142,19450,19455,19440,19455,3046
|
|
20220414,1143,19455,19455,19445,19445,864
|
|
20220414,1144,19445,19445,19435,19440,10251
|
|
20220414,1145,19440,19440,19430,19430,9967
|
|
20220414,1146,19430,19430,19425,19430,3490
|
|
20220414,1147,19430,19440,19430,19435,3563
|
|
20220414,1148,19440,19440,19430,19430,1582
|
|
20220414,1149,19430,19435,19430,19435,5073
|
|
20220414,1150,19435,19435,19430,19430,917
|
|
20220414,1151,19435,19435,19425,19435,2814
|
|
20220414,1152,19435,19445,19430,19445,12454
|
|
20220414,1153,19445,19450,19440,19450,5449
|
|
20220414,1154,19450,19455,19450,19450,3741
|
|
20220414,1155,19450,19450,19445,19450,12426
|
|
20220414,1156,19450,19450,19445,19445,1016
|
|
20220414,1157,19445,19445,19445,19445,5719
|
|
20220414,1158,19450,19450,19445,19450,3261
|
|
20220414,1159,19450,19450,19445,19445,1190
|
|
20220414,1200,19445,19450,19445,19445,4060
|
|
20220414,1201,19450,19455,19445,19450,2774
|
|
20220414,1202,19455,19480,19455,19475,32336
|
|
20220414,1203,19480,19485,19475,19480,26763
|
|
20220414,1204,19480,19500,19480,19495,59016
|
|
20220414,1205,19495,19495,19485,19490,21582
|
|
20220414,1206,19490,19495,19480,19485,33322
|
|
20220414,1207,19485,19490,19475,19475,14918
|
|
20220414,1208,19475,19480,19460,19465,21484
|
|
20220414,1209,19465,19470,19450,19455,16853
|
|
20220414,1210,19455,19460,19445,19445,7040
|
|
20220414,1211,19445,19450,19440,19445,21933
|
|
20220414,1212,19445,19450,19435,19445,13177
|
|
20220414,1213,19440,19450,19440,19445,3611
|
|
20220414,1214,19445,19445,19430,19435,23094
|
|
20220414,1215,19440,19445,19435,19445,16870
|
|
20220414,1216,19440,19440,19430,19435,7082
|
|
20220414,1217,19435,19445,19430,19440,4281
|
|
20220414,1218,19445,19450,19440,19445,7563
|
|
20220414,1219,19450,19455,19440,19455,20600
|
|
20220414,1220,19450,19455,19445,19450,7830
|
|
20220414,1221,19445,19450,19430,19430,41388
|
|
20220414,1222,19435,19440,19430,19430,12488
|
|
20220414,1223,19430,19440,19430,19440,20190
|
|
20220414,1224,19435,19440,19435,19440,19308
|
|
20220414,1225,19440,19445,19440,19445,4612
|
|
20220414,1226,19440,19445,19435,19440,5501
|
|
20220414,1227,19440,19445,19435,19445,2368
|
|
20220414,1228,19440,19450,19440,19450,6161
|
|
20220414,1229,19445,19450,19440,19445,2803
|
|
20220414,1230,19445,19450,19440,19450,4105
|
|
20220414,1231,19445,19460,19445,19460,16122
|
|
20220414,1232,19455,19465,19450,19450,3696
|
|
20220414,1233,19450,19460,19445,19460,5171
|
|
20220414,1234,19460,19470,19455,19460,13851
|
|
20220414,1235,19455,19460,19450,19460,14898
|
|
20220414,1236,19455,19465,19455,19460,4310
|
|
20220414,1237,19460,19460,19455,19455,1878
|
|
20220414,1238,19450,19455,19445,19450,8154
|
|
20220414,1239,19450,19455,19445,19455,6717
|
|
20220414,1240,19460,19465,19455,19455,6968
|
|
20220414,1241,19455,19460,19445,19460,1793
|
|
20220414,1242,19455,19460,19450,19455,4214
|
|
20220414,1243,19455,19465,19450,19460,4305
|
|
20220414,1244,19465,19465,19460,19460,969
|
|
20220414,1245,19460,19480,19460,19475,36455
|
|
20220414,1246,19470,19475,19465,19475,11309
|
|
20220414,1247,19475,19485,19475,19480,9458
|
|
20220414,1248,19480,19485,19480,19485,13240
|
|
20220414,1249,19485,19500,19480,19500,65212
|
|
20220414,1250,19500,19505,19495,19495,18561
|
|
20220414,1251,19495,19505,19485,19485,33638
|
|
20220414,1252,19485,19500,19480,19500,10882
|
|
20220414,1253,19500,19500,19495,19500,966
|
|
20220414,1254,19495,19510,19495,19510,24385
|
|
20220414,1255,19510,19510,19490,19495,13802
|
|
20220414,1256,19495,19495,19485,19490,16751
|
|
20220414,1257,19485,19495,19480,19495,22614
|
|
20220414,1258,19495,19500,19490,19495,8480
|
|
20220414,1259,19495,19510,19495,19505,20591
|
|
20220414,1300,19505,19510,19495,19495,7389
|
|
20220414,1301,19500,19510,19495,19505,7553
|
|
20220414,1302,19500,19505,19500,19500,3922
|
|
20220414,1303,19500,19500,19485,19490,19299
|
|
20220414,1304,19490,19495,19490,19495,11495
|
|
20220414,1305,19495,19500,19490,19500,10476
|
|
20220414,1306,19500,19510,19500,19510,18860
|
|
20220414,1307,19510,19530,19505,19530,56684
|
|
20220414,1308,19530,19530,19510,19520,22069
|
|
20220414,1309,19515,19520,19510,19520,11877
|
|
20220414,1310,19520,19530,19515,19520,25218
|
|
20220414,1311,19520,19520,19505,19510,11647
|
|
20220414,1312,19505,19510,19495,19500,33163
|
|
20220414,1313,19500,19500,19485,19485,34662
|
|
20220414,1314,19485,19495,19485,19495,2980
|
|
20220414,1315,19490,19505,19490,19500,6143
|
|
20220414,1316,19500,19505,19495,19500,6915
|
|
20220414,1317,19500,19500,19490,19495,9102
|
|
20220414,1318,19500,19505,19495,19505,16860
|
|
20220414,1319,19500,19500,19480,19480,57739
|
|
20220414,1320,19485,19490,19480,19480,18099
|
|
20220414,1321,19475,19475,19465,19470,28617
|
|
20220414,1322,19470,19470,19445,19450,44284
|
|
20220414,1323,19450,19455,19440,19455,28834
|
|
20220414,1324,19455,19470,19450,19465,64817
|
|
20220414,1325,19460,19475,19460,19475,11113
|
|
20220414,1326,19475,19475,19465,19475,5346
|
|
20220414,1327,19475,19475,19465,19470,1239
|
|
20220414,1328,19470,19480,19470,19475,34079
|
|
20220414,1329,19470,19495,19470,19495,37350
|
|
20220414,1330,19495,19505,19495,19505,28249
|
|
20220414,1331,19505,19510,19500,19505,13357
|
|
20220414,1332,19510,19515,19505,19510,96197
|
|
20220414,1333,19510,19515,19505,19510,7178
|
|
20220414,1334,19510,19510,19505,19505,4213
|
|
20220414,1335,19505,19510,19500,19505,19778
|
|
20220414,1336,19500,19505,19500,19505,5641
|
|
20220414,1337,19505,19530,19505,19530,71236
|
|
20220414,1338,19530,19535,19520,19520,34805
|
|
20220414,1339,19525,19525,19510,19515,8664
|
|
20220414,1340,19520,19530,19520,19520,11790
|
|
20220414,1341,19520,19525,19505,19510,12766
|
|
20220414,1342,19510,19510,19505,19510,2234
|
|
20220414,1343,19510,19510,19505,19510,19639
|
|
20220414,1344,19510,19510,19505,19505,22739
|
|
20220414,1345,19510,19510,19500,19505,8428
|
|
20220414,1346,19505,19510,19485,19500,34763
|
|
20220414,1347,19495,19505,19495,19500,12606
|
|
20220414,1348,19500,19510,19495,19510,16022
|
|
20220414,1349,19510,19515,19510,19515,17519
|
|
20220414,1350,19515,19520,19510,19515,3515
|
|
20220414,1351,19520,19520,19515,19515,2722
|
|
20220414,1352,19510,19510,19505,19510,5657
|
|
20220414,1353,19510,19510,19500,19505,15167
|
|
20220414,1354,19505,19505,19490,19505,18407
|
|
20220414,1355,19500,19505,19490,19490,12161
|
|
20220414,1356,19495,19500,19490,19495,5867
|
|
20220414,1357,19500,19500,19495,19500,6295
|
|
20220414,1358,19505,19505,19500,19505,3901
|
|
20220414,1359,19500,19510,19500,19505,16667
|
|
20220414,1400,19500,19510,19500,19505,4149
|
|
20220414,1401,19510,19515,19505,19505,14720
|
|
20220414,1402,19510,19510,19500,19510,2639
|
|
20220414,1403,19510,19530,19510,19525,32330
|
|
20220414,1404,19525,19530,19520,19520,34195
|
|
20220414,1405,19520,19520,19505,19505,19785
|
|
20220414,1406,19505,19505,19495,19505,17167
|
|
20220414,1407,19500,19515,19500,19510,8094
|
|
20220414,1408,19510,19525,19500,19505,14665
|
|
20220414,1409,19500,19500,19495,19500,8644
|
|
20220414,1410,19500,19500,19495,19500,1708
|
|
20220414,1411,19500,19500,19495,19500,100174
|
|
20220414,1412,19500,19500,19475,19475,87344
|
|
20220414,1413,19480,19485,19475,19480,40467
|
|
20220414,1414,19480,19485,19475,19480,7107
|
|
20220414,1415,19480,19480,19470,19475,28485
|
|
20220414,1416,19475,19485,19475,19480,7043
|
|
20220414,1417,19485,19485,19475,19475,17511
|
|
20220414,1418,19480,19485,19475,19480,20690
|
|
20220414,1419,19480,19485,19475,19475,6852
|
|
20220414,1420,19475,19480,19470,19470,18535
|
|
20220414,1421,19475,19480,19470,19470,13765
|
|
20220414,1422,19470,19470,19445,19455,65886
|
|
20220414,1423,19455,19465,19455,19460,14062
|
|
20220414,1424,19455,19460,19450,19460,17117
|
|
20220414,1425,19460,19460,19450,19455,10238
|
|
20220414,1426,19455,19460,19450,19455,21483
|
|
20220414,1427,19455,19460,19440,19445,40966
|
|
20220414,1428,19445,19445,19440,19440,11761
|
|
20220414,1429,19440,19440,19415,19425,74774
|
|
20220414,1430,19430,19440,19425,19435,20186
|
|
20220414,1431,19430,19435,19415,19425,23511
|
|
20220414,1432,19430,19450,19420,19450,32432
|
|
20220414,1433,19445,19455,19445,19450,27209
|
|
20220414,1434,19455,19460,19455,19460,14873
|
|
20220414,1435,19460,19460,19455,19460,39614
|
|
20220414,1436,19460,19475,19460,19475,29665
|
|
20220414,1437,19475,19475,19465,19475,33289
|
|
20220414,1438,19475,19490,19475,19485,39098
|
|
20220414,1439,19480,19480,19475,19480,6076
|
|
20220414,1440,19480,19490,19480,19480,35843
|
|
20220414,1441,19485,19485,19470,19475,14092
|
|
20220414,1442,19480,19485,19475,19480,5727
|
|
20220414,1443,19480,19480,19470,19475,29624
|
|
20220414,1444,19475,19475,19455,19460,22106
|
|
20220414,1445,19465,19470,19460,19470,1815
|
|
20220414,1446,19470,19470,19460,19465,4196
|
|
20220414,1447,19460,19470,19460,19465,14340
|
|
20220414,1448,19465,19470,19455,19455,4761
|
|
20220414,1449,19460,19460,19440,19445,88155
|
|
20220414,1450,19450,19455,19440,19445,8139
|
|
20220414,1451,19445,19445,19435,19445,8562
|
|
20220414,1452,19445,19465,19440,19455,12477
|
|
20220414,1453,19450,19460,19440,19445,6870
|
|
20220414,1454,19450,19455,19445,19455,6298
|
|
20220414,1455,19450,19455,19440,19445,5221
|
|
20220414,1456,19440,19450,19435,19450,14483
|
|
20220414,1457,19445,19450,19440,19450,17881
|
|
20220414,1458,19450,19460,19450,19460,23819
|
|
20220414,1459,19455,19455,19440,19445,14275
|
|
20220414,1500,19445,19445,19435,19435,5467
|
|
20220414,1501,19440,19445,19435,19440,14067
|
|
20220414,1502,19440,19445,19410,19410,77278
|
|
20220414,1503,19410,19425,19410,19420,39896
|
|
20220414,1504,19420,19425,19410,19425,26630
|
|
20220414,1505,19425,19440,19420,19435,21264
|
|
20220414,1506,19430,19450,19430,19445,20483
|
|
20220414,1507,19445,19450,19435,19440,4819
|
|
20220414,1508,19435,19440,19425,19440,9702
|
|
20220414,1509,19440,19450,19440,19445,68663
|
|
20220414,1510,19440,19450,19440,19450,37097
|
|
20220414,1511,19450,19455,19440,19445,53414
|
|
20220414,1512,19445,19460,19445,19460,45358
|
|
20220414,1513,19460,19465,19455,19460,5753
|
|
20220414,1514,19460,19470,19460,19465,19538
|
|
20220414,1515,19465,19465,19455,19460,12119
|
|
20220414,1516,19460,19465,19450,19460,15309
|
|
20220414,1517,19460,19465,19455,19460,9654
|
|
20220414,1518,19460,19460,19450,19450,9469
|
|
20220414,1519,19455,19465,19450,19465,65815
|
|
20220414,1520,19465,19470,19460,19470,48381
|
|
20220414,1530,19445,19445,19445,19445,158713
|