383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220404,0901,19930,19930,19875,19885,289162
|
|
20220404,0902,19880,19885,19810,19850,250978
|
|
20220404,0903,19850,19850,19810,19845,248509
|
|
20220404,0904,19840,19885,19830,19865,96338
|
|
20220404,0905,19860,19870,19835,19845,94886
|
|
20220404,0906,19850,19860,19830,19860,123319
|
|
20220404,0907,19865,19885,19855,19860,52984
|
|
20220404,0908,19865,19865,19840,19850,72695
|
|
20220404,0909,19845,19850,19830,19850,85064
|
|
20220404,0910,19845,19880,19835,19875,34818
|
|
20220404,0911,19875,19900,19870,19900,155624
|
|
20220404,0912,19895,19910,19885,19905,86287
|
|
20220404,0913,19900,19915,19885,19885,102029
|
|
20220404,0914,19890,19910,19880,19885,39045
|
|
20220404,0915,19890,19910,19885,19905,65788
|
|
20220404,0916,19905,19935,19895,19930,139124
|
|
20220404,0917,19930,19970,19930,19970,110265
|
|
20220404,0918,19965,20010,19965,20000,122162
|
|
20220404,0919,20005,20020,19990,19990,64626
|
|
20220404,0920,19990,19990,19975,19980,42293
|
|
20220404,0921,19985,19995,19975,19985,45378
|
|
20220404,0922,19990,20000,19970,19995,28430
|
|
20220404,0923,20000,20020,19995,20005,33651
|
|
20220404,0924,20005,20025,20005,20020,35737
|
|
20220404,0925,20025,20060,20025,20050,58464
|
|
20220404,0926,20050,20075,20045,20075,55756
|
|
20220404,0927,20075,20085,20070,20085,62793
|
|
20220404,0928,20085,20090,20070,20080,62227
|
|
20220404,0929,20085,20095,20070,20075,26604
|
|
20220404,0930,20075,20090,20070,20090,25673
|
|
20220404,0931,20090,20110,20065,20070,61548
|
|
20220404,0932,20070,20075,20045,20070,71505
|
|
20220404,0933,20060,20080,20060,20065,23853
|
|
20220404,0934,20060,20065,20060,20060,17744
|
|
20220404,0935,20060,20060,20045,20045,25479
|
|
20220404,0936,20045,20045,20010,20010,92201
|
|
20220404,0937,20015,20030,20010,20015,21773
|
|
20220404,0938,20015,20015,20005,20005,41969
|
|
20220404,0939,20010,20035,20010,20030,15390
|
|
20220404,0940,20030,20040,20025,20030,18679
|
|
20220404,0941,20025,20035,20020,20030,12883
|
|
20220404,0942,20025,20060,20025,20055,36031
|
|
20220404,0943,20060,20080,20055,20060,91751
|
|
20220404,0944,20060,20070,20055,20065,10770
|
|
20220404,0945,20065,20090,20065,20090,43297
|
|
20220404,0946,20090,20120,20090,20100,119124
|
|
20220404,0947,20100,20100,20080,20080,45420
|
|
20220404,0948,20080,20080,20070,20070,14840
|
|
20220404,0949,20075,20090,20075,20085,25583
|
|
20220404,0950,20085,20105,20080,20100,12639
|
|
20220404,0951,20105,20125,20095,20120,66870
|
|
20220404,0952,20115,20120,20110,20115,15347
|
|
20220404,0953,20115,20125,20115,20115,77778
|
|
20220404,0954,20115,20130,20105,20125,68978
|
|
20220404,0955,20125,20135,20120,20125,10099
|
|
20220404,0956,20125,20130,20115,20125,17679
|
|
20220404,0957,20125,20125,20110,20115,17396
|
|
20220404,0958,20120,20135,20120,20135,58258
|
|
20220404,0959,20135,20155,20130,20145,41337
|
|
20220404,1000,20145,20145,20135,20135,15742
|
|
20220404,1001,20135,20140,20120,20130,17600
|
|
20220404,1002,20125,20135,20115,20130,19636
|
|
20220404,1003,20125,20130,20120,20125,3073
|
|
20220404,1004,20120,20120,20110,20110,12067
|
|
20220404,1005,20110,20115,20100,20115,66622
|
|
20220404,1006,20120,20125,20105,20110,6903
|
|
20220404,1007,20110,20110,20100,20110,4760
|
|
20220404,1008,20110,20110,20100,20105,6969
|
|
20220404,1009,20105,20120,20105,20120,9340
|
|
20220404,1010,20115,20130,20115,20130,11902
|
|
20220404,1011,20130,20150,20130,20130,75600
|
|
20220404,1012,20130,20130,20115,20120,10264
|
|
20220404,1013,20120,20130,20115,20120,17130
|
|
20220404,1014,20115,20125,20110,20125,17385
|
|
20220404,1015,20130,20150,20125,20140,16497
|
|
20220404,1016,20140,20160,20140,20160,75987
|
|
20220404,1017,20160,20175,20150,20165,54674
|
|
20220404,1018,20160,20175,20155,20170,19016
|
|
20220404,1019,20170,20180,20170,20180,55049
|
|
20220404,1020,20185,20195,20180,20190,55575
|
|
20220404,1021,20195,20200,20180,20195,38960
|
|
20220404,1022,20195,20200,20185,20190,51933
|
|
20220404,1023,20190,20200,20190,20195,36022
|
|
20220404,1024,20195,20210,20190,20205,68817
|
|
20220404,1025,20205,20220,20205,20220,18330
|
|
20220404,1026,20215,20220,20190,20190,46108
|
|
20220404,1027,20190,20190,20175,20180,32873
|
|
20220404,1028,20185,20185,20170,20175,57120
|
|
20220404,1029,20175,20190,20175,20185,34623
|
|
20220404,1030,20185,20195,20180,20180,35332
|
|
20220404,1031,20185,20195,20180,20185,4638
|
|
20220404,1032,20180,20190,20180,20190,7968
|
|
20220404,1033,20190,20205,20190,20205,16832
|
|
20220404,1034,20205,20210,20200,20200,96701
|
|
20220404,1035,20200,20200,20195,20200,5337
|
|
20220404,1036,20205,20220,20200,20205,71708
|
|
20220404,1037,20205,20205,20170,20175,26376
|
|
20220404,1038,20170,20180,20170,20175,34701
|
|
20220404,1039,20175,20185,20170,20175,38414
|
|
20220404,1040,20175,20180,20170,20175,4670
|
|
20220404,1041,20175,20180,20165,20165,9563
|
|
20220404,1042,20170,20170,20160,20165,2653
|
|
20220404,1043,20160,20170,20160,20165,20196
|
|
20220404,1044,20165,20165,20160,20160,3609
|
|
20220404,1045,20160,20175,20160,20170,14893
|
|
20220404,1046,20170,20170,20165,20170,6607
|
|
20220404,1047,20170,20170,20150,20150,28108
|
|
20220404,1048,20150,20155,20150,20155,5682
|
|
20220404,1049,20160,20160,20155,20155,11063
|
|
20220404,1050,20155,20155,20150,20150,4169
|
|
20220404,1051,20155,20170,20150,20155,30443
|
|
20220404,1052,20155,20180,20150,20175,25302
|
|
20220404,1053,20180,20195,20180,20190,23044
|
|
20220404,1054,20185,20190,20185,20185,12395
|
|
20220404,1055,20185,20185,20170,20170,8680
|
|
20220404,1056,20170,20170,20160,20165,10716
|
|
20220404,1057,20160,20165,20145,20150,28680
|
|
20220404,1058,20145,20160,20145,20150,11279
|
|
20220404,1059,20150,20160,20150,20160,17493
|
|
20220404,1100,20160,20160,20150,20150,10311
|
|
20220404,1101,20150,20160,20150,20160,8059
|
|
20220404,1102,20155,20160,20150,20155,11460
|
|
20220404,1103,20160,20185,20160,20175,25015
|
|
20220404,1104,20175,20185,20175,20180,19007
|
|
20220404,1105,20185,20195,20185,20185,36084
|
|
20220404,1106,20185,20200,20185,20190,5415
|
|
20220404,1107,20190,20195,20180,20185,18325
|
|
20220404,1108,20185,20185,20180,20185,7569
|
|
20220404,1109,20185,20195,20185,20190,17350
|
|
20220404,1110,20190,20200,20190,20195,10667
|
|
20220404,1111,20195,20200,20190,20195,19698
|
|
20220404,1112,20195,20220,20195,20220,112221
|
|
20220404,1113,20220,20240,20215,20235,168158
|
|
20220404,1114,20235,20240,20220,20225,83049
|
|
20220404,1115,20225,20225,20210,20210,28655
|
|
20220404,1116,20210,20215,20200,20205,33375
|
|
20220404,1117,20205,20205,20200,20200,1508
|
|
20220404,1118,20200,20205,20190,20195,11118
|
|
20220404,1119,20195,20195,20190,20190,13078
|
|
20220404,1120,20190,20190,20185,20190,3133
|
|
20220404,1121,20190,20195,20185,20190,853
|
|
20220404,1122,20195,20200,20190,20200,5339
|
|
20220404,1123,20200,20200,20190,20190,10246
|
|
20220404,1124,20195,20205,20190,20205,16310
|
|
20220404,1125,20200,20200,20190,20190,5862
|
|
20220404,1126,20185,20190,20180,20180,29074
|
|
20220404,1127,20185,20190,20175,20175,20001
|
|
20220404,1128,20175,20180,20170,20175,13970
|
|
20220404,1129,20170,20175,20165,20165,17283
|
|
20220404,1130,20165,20175,20165,20175,4528
|
|
20220404,1131,20175,20180,20165,20175,912
|
|
20220404,1132,20175,20175,20170,20175,751
|
|
20220404,1133,20175,20190,20170,20180,6398
|
|
20220404,1134,20190,20190,20180,20185,8633
|
|
20220404,1135,20185,20185,20180,20180,2587
|
|
20220404,1136,20180,20190,20180,20185,7455
|
|
20220404,1137,20185,20185,20180,20185,1582
|
|
20220404,1138,20185,20195,20185,20190,7623
|
|
20220404,1139,20185,20195,20185,20190,5761
|
|
20220404,1140,20190,20190,20175,20180,34668
|
|
20220404,1141,20180,20185,20165,20165,12021
|
|
20220404,1142,20165,20170,20165,20170,341
|
|
20220404,1143,20170,20175,20170,20170,3630
|
|
20220404,1144,20170,20180,20170,20175,2902
|
|
20220404,1145,20175,20190,20175,20190,7151
|
|
20220404,1146,20185,20190,20185,20190,4909
|
|
20220404,1147,20195,20195,20185,20185,10991
|
|
20220404,1148,20185,20190,20185,20190,5294
|
|
20220404,1149,20190,20195,20185,20195,10129
|
|
20220404,1150,20200,20205,20195,20205,16116
|
|
20220404,1151,20205,20210,20195,20210,26541
|
|
20220404,1152,20210,20215,20205,20215,17908
|
|
20220404,1153,20210,20210,20205,20205,40303
|
|
20220404,1154,20205,20210,20200,20205,1275
|
|
20220404,1155,20205,20205,20200,20200,3243
|
|
20220404,1156,20200,20205,20185,20185,15221
|
|
20220404,1157,20185,20190,20185,20190,12900
|
|
20220404,1158,20195,20205,20190,20205,12024
|
|
20220404,1159,20205,20215,20205,20215,6031
|
|
20220404,1200,20215,20220,20210,20210,11954
|
|
20220404,1201,20210,20215,20195,20200,4060
|
|
20220404,1202,20200,20205,20195,20195,1631
|
|
20220404,1203,20200,20200,20200,20200,532
|
|
20220404,1204,20200,20205,20200,20205,1807
|
|
20220404,1205,20210,20210,20195,20200,10731
|
|
20220404,1206,20195,20200,20190,20195,12822
|
|
20220404,1207,20195,20195,20185,20185,28747
|
|
20220404,1208,20185,20185,20180,20185,6591
|
|
20220404,1209,20185,20185,20180,20180,26968
|
|
20220404,1210,20185,20185,20175,20185,14063
|
|
20220404,1211,20180,20185,20175,20180,10659
|
|
20220404,1212,20175,20175,20170,20175,7526
|
|
20220404,1213,20175,20180,20170,20180,7041
|
|
20220404,1214,20180,20185,20180,20185,7277
|
|
20220404,1215,20180,20185,20170,20175,5981
|
|
20220404,1216,20175,20190,20175,20180,14169
|
|
20220404,1217,20180,20180,20180,20180,24085
|
|
20220404,1218,20185,20190,20185,20185,14134
|
|
20220404,1219,20190,20190,20185,20190,3424
|
|
20220404,1220,20185,20200,20185,20195,21453
|
|
20220404,1221,20200,20205,20195,20195,27468
|
|
20220404,1222,20195,20205,20195,20200,26460
|
|
20220404,1223,20200,20200,20200,20200,4007
|
|
20220404,1224,20195,20195,20190,20190,23138
|
|
20220404,1225,20190,20190,20185,20185,1083
|
|
20220404,1226,20190,20190,20190,20190,5928
|
|
20220404,1227,20185,20185,20175,20185,78239
|
|
20220404,1228,20180,20190,20180,20185,10053
|
|
20220404,1229,20185,20190,20180,20180,4913
|
|
20220404,1230,20180,20180,20175,20175,4196
|
|
20220404,1231,20175,20175,20170,20175,21747
|
|
20220404,1232,20175,20180,20170,20180,4108
|
|
20220404,1233,20175,20175,20170,20170,26095
|
|
20220404,1234,20175,20175,20170,20170,3276
|
|
20220404,1235,20170,20180,20170,20180,1708
|
|
20220404,1236,20175,20185,20175,20180,10229
|
|
20220404,1237,20185,20190,20180,20180,4537
|
|
20220404,1238,20180,20185,20175,20175,4546
|
|
20220404,1239,20175,20175,20175,20175,3488
|
|
20220404,1240,20175,20180,20175,20180,3582
|
|
20220404,1241,20180,20185,20180,20185,7726
|
|
20220404,1242,20190,20190,20185,20185,6238
|
|
20220404,1243,20180,20190,20180,20185,475
|
|
20220404,1244,20180,20180,20175,20175,2302
|
|
20220404,1245,20180,20185,20180,20185,789
|
|
20220404,1246,20180,20185,20180,20185,3651
|
|
20220404,1247,20185,20185,20180,20185,41418
|
|
20220404,1248,20190,20190,20185,20190,19152
|
|
20220404,1249,20190,20200,20190,20195,13924
|
|
20220404,1250,20195,20200,20190,20195,2513
|
|
20220404,1251,20195,20200,20195,20195,2483
|
|
20220404,1252,20195,20195,20190,20190,9156
|
|
20220404,1253,20190,20195,20190,20190,6947
|
|
20220404,1254,20195,20195,20190,20195,2920
|
|
20220404,1255,20195,20205,20195,20205,52880
|
|
20220404,1256,20205,20205,20200,20205,3880
|
|
20220404,1257,20210,20210,20205,20205,19365
|
|
20220404,1258,20205,20205,20200,20200,4074
|
|
20220404,1259,20200,20200,20195,20195,4484
|
|
20220404,1300,20200,20205,20200,20200,12788
|
|
20220404,1301,20200,20210,20200,20210,6954
|
|
20220404,1302,20210,20215,20205,20205,4367
|
|
20220404,1303,20205,20215,20205,20215,8288
|
|
20220404,1304,20215,20215,20210,20215,22396
|
|
20220404,1305,20215,20230,20215,20225,83381
|
|
20220404,1306,20225,20230,20220,20220,28974
|
|
20220404,1307,20220,20220,20210,20215,24194
|
|
20220404,1308,20215,20220,20210,20220,4330
|
|
20220404,1309,20220,20220,20215,20215,5822
|
|
20220404,1310,20215,20220,20215,20215,27751
|
|
20220404,1311,20215,20215,20205,20210,756
|
|
20220404,1312,20210,20210,20205,20205,13505
|
|
20220404,1313,20210,20210,20200,20205,2193
|
|
20220404,1314,20205,20205,20200,20205,8865
|
|
20220404,1315,20205,20205,20200,20205,2025
|
|
20220404,1316,20200,20205,20200,20205,76
|
|
20220404,1317,20205,20210,20205,20205,1418
|
|
20220404,1318,20200,20200,20190,20190,17841
|
|
20220404,1319,20190,20190,20180,20185,37342
|
|
20220404,1320,20185,20190,20185,20190,3045
|
|
20220404,1321,20190,20195,20190,20195,6174
|
|
20220404,1322,20190,20195,20190,20195,2058
|
|
20220404,1323,20195,20200,20195,20200,21087
|
|
20220404,1324,20205,20205,20195,20195,9326
|
|
20220404,1325,20195,20195,20195,20195,46
|
|
20220404,1326,20200,20200,20195,20200,3221
|
|
20220404,1327,20200,20205,20200,20205,6202
|
|
20220404,1328,20200,20200,20200,20200,5644
|
|
20220404,1329,20205,20210,20205,20210,7222
|
|
20220404,1330,20210,20220,20205,20220,21669
|
|
20220404,1331,20220,20220,20210,20210,13422
|
|
20220404,1332,20210,20215,20210,20210,15442
|
|
20220404,1333,20205,20210,20205,20205,2725
|
|
20220404,1334,20200,20205,20195,20200,4942
|
|
20220404,1335,20200,20205,20200,20200,1636
|
|
20220404,1336,20200,20200,20195,20200,2517
|
|
20220404,1337,20200,20205,20200,20205,2934
|
|
20220404,1338,20205,20205,20200,20200,1119
|
|
20220404,1339,20200,20200,20195,20195,12454
|
|
20220404,1340,20200,20200,20190,20200,2089
|
|
20220404,1341,20205,20210,20205,20210,32562
|
|
20220404,1342,20210,20210,20210,20210,10431
|
|
20220404,1343,20205,20215,20200,20215,2380
|
|
20220404,1344,20210,20210,20210,20210,1140
|
|
20220404,1345,20205,20210,20205,20210,13138
|
|
20220404,1346,20210,20210,20200,20200,28510
|
|
20220404,1347,20205,20210,20205,20205,712
|
|
20220404,1348,20210,20210,20210,20210,67
|
|
20220404,1349,20205,20210,20205,20210,4338
|
|
20220404,1350,20210,20210,20205,20210,801
|
|
20220404,1351,20210,20210,20210,20210,1403
|
|
20220404,1352,20215,20220,20210,20215,35063
|
|
20220404,1353,20210,20210,20200,20200,4530
|
|
20220404,1354,20200,20200,20190,20195,18999
|
|
20220404,1355,20195,20200,20195,20200,360
|
|
20220404,1356,20200,20200,20200,20200,1073
|
|
20220404,1357,20200,20200,20195,20200,295
|
|
20220404,1358,20200,20205,20200,20205,1869
|
|
20220404,1359,20210,20210,20205,20210,7455
|
|
20220404,1400,20210,20215,20210,20215,21608
|
|
20220404,1401,20220,20220,20215,20215,32870
|
|
20220404,1402,20215,20215,20205,20210,2425
|
|
20220404,1403,20210,20215,20200,20205,1912
|
|
20220404,1404,20200,20210,20200,20210,413
|
|
20220404,1405,20210,20210,20205,20210,4936
|
|
20220404,1406,20210,20210,20205,20205,2794
|
|
20220404,1407,20205,20210,20200,20210,3432
|
|
20220404,1408,20215,20215,20210,20210,677
|
|
20220404,1409,20215,20215,20205,20205,1582
|
|
20220404,1410,20205,20210,20200,20205,3507
|
|
20220404,1411,20205,20205,20200,20200,9110
|
|
20220404,1412,20200,20200,20200,20200,11796
|
|
20220404,1413,20195,20205,20195,20205,2797
|
|
20220404,1414,20205,20210,20195,20200,616
|
|
20220404,1415,20200,20205,20200,20205,268
|
|
20220404,1416,20205,20215,20205,20210,16138
|
|
20220404,1417,20210,20215,20210,20215,6383
|
|
20220404,1418,20215,20215,20210,20215,7007
|
|
20220404,1419,20215,20215,20210,20210,6129
|
|
20220404,1420,20210,20215,20210,20215,8988
|
|
20220404,1421,20215,20225,20215,20225,29194
|
|
20220404,1422,20225,20240,20225,20230,55175
|
|
20220404,1423,20230,20230,20220,20220,20704
|
|
20220404,1424,20220,20220,20210,20210,15675
|
|
20220404,1425,20210,20215,20205,20210,20352
|
|
20220404,1426,20210,20210,20205,20210,4102
|
|
20220404,1427,20210,20225,20210,20225,20189
|
|
20220404,1428,20230,20230,20225,20230,4902
|
|
20220404,1429,20230,20230,20220,20220,8686
|
|
20220404,1430,20220,20220,20215,20220,1137
|
|
20220404,1431,20220,20260,20220,20250,181067
|
|
20220404,1432,20250,20250,20240,20250,48011
|
|
20220404,1433,20250,20250,20230,20240,3811
|
|
20220404,1434,20240,20245,20235,20240,8952
|
|
20220404,1435,20245,20250,20240,20245,10976
|
|
20220404,1436,20240,20250,20240,20250,4164
|
|
20220404,1437,20250,20265,20245,20260,44975
|
|
20220404,1438,20255,20265,20255,20265,22380
|
|
20220404,1439,20260,20270,20260,20270,38427
|
|
20220404,1440,20265,20270,20260,20260,31180
|
|
20220404,1441,20260,20280,20260,20280,70903
|
|
20220404,1442,20285,20300,20280,20295,50093
|
|
20220404,1443,20295,20300,20290,20295,37041
|
|
20220404,1444,20295,20300,20285,20290,7375
|
|
20220404,1445,20290,20295,20290,20295,7623
|
|
20220404,1446,20295,20300,20295,20295,23888
|
|
20220404,1447,20290,20295,20285,20295,59987
|
|
20220404,1448,20295,20300,20290,20295,13671
|
|
20220404,1449,20295,20295,20285,20295,4056
|
|
20220404,1450,20295,20295,20285,20290,6672
|
|
20220404,1451,20295,20295,20285,20285,8024
|
|
20220404,1452,20285,20295,20285,20290,9997
|
|
20220404,1453,20290,20295,20290,20295,46251
|
|
20220404,1454,20295,20305,20295,20305,61482
|
|
20220404,1455,20305,20320,20305,20315,69101
|
|
20220404,1456,20315,20325,20315,20320,72033
|
|
20220404,1457,20315,20315,20310,20310,17167
|
|
20220404,1458,20310,20310,20305,20310,10241
|
|
20220404,1459,20310,20310,20300,20300,6923
|
|
20220404,1500,20300,20310,20295,20310,19568
|
|
20220404,1501,20310,20310,20305,20310,76864
|
|
20220404,1502,20305,20310,20300,20310,65788
|
|
20220404,1503,20310,20315,20300,20310,104655
|
|
20220404,1504,20305,20310,20300,20300,151864
|
|
20220404,1505,20300,20310,20295,20295,155310
|
|
20220404,1506,20300,20310,20295,20305,61831
|
|
20220404,1507,20300,20310,20300,20305,4037
|
|
20220404,1508,20310,20315,20305,20305,60458
|
|
20220404,1509,20310,20310,20300,20300,69807
|
|
20220404,1510,20305,20305,20295,20295,52156
|
|
20220404,1511,20300,20305,20295,20300,4089
|
|
20220404,1512,20305,20305,20295,20305,6338
|
|
20220404,1513,20305,20310,20300,20305,8762
|
|
20220404,1514,20305,20310,20300,20305,18203
|
|
20220404,1515,20310,20310,20305,20305,23659
|
|
20220404,1516,20305,20305,20290,20295,19398
|
|
20220404,1517,20300,20305,20295,20300,26083
|
|
20220404,1518,20300,20305,20295,20300,38404
|
|
20220404,1519,20305,20305,20295,20295,21559
|
|
20220404,1520,20295,20305,20290,20295,80071
|
|
20220404,1530,20305,20305,20305,20305,179438
|