383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220421,0901,19550,19595,19535,19590,269758
|
|
20220421,0902,19590,19635,19565,19580,228890
|
|
20220421,0903,19580,19585,19530,19580,123477
|
|
20220421,0904,19585,19590,19530,19530,118413
|
|
20220421,0905,19530,19530,19500,19505,81900
|
|
20220421,0906,19510,19570,19505,19565,60815
|
|
20220421,0907,19570,19570,19550,19565,59332
|
|
20220421,0908,19565,19610,19550,19610,165123
|
|
20220421,0909,19615,19635,19590,19600,180906
|
|
20220421,0910,19605,19660,19595,19655,295278
|
|
20220421,0911,19655,19685,19655,19680,264839
|
|
20220421,0912,19675,19685,19645,19650,95956
|
|
20220421,0913,19650,19665,19650,19650,68334
|
|
20220421,0914,19655,19680,19650,19665,76727
|
|
20220421,0915,19665,19680,19660,19660,57805
|
|
20220421,0916,19660,19700,19655,19685,185779
|
|
20220421,0917,19690,19695,19665,19685,90787
|
|
20220421,0918,19685,19705,19675,19705,196180
|
|
20220421,0919,19700,19705,19690,19700,106384
|
|
20220421,0920,19695,19700,19660,19665,63937
|
|
20220421,0921,19665,19680,19650,19655,66149
|
|
20220421,0922,19655,19665,19635,19640,54420
|
|
20220421,0923,19640,19650,19630,19630,37609
|
|
20220421,0924,19630,19640,19620,19630,19492
|
|
20220421,0925,19630,19650,19630,19645,55099
|
|
20220421,0926,19645,19650,19605,19610,44950
|
|
20220421,0927,19605,19620,19605,19615,17810
|
|
20220421,0928,19615,19635,19610,19615,45708
|
|
20220421,0929,19615,19620,19585,19590,89774
|
|
20220421,0930,19585,19595,19575,19580,57407
|
|
20220421,0931,19575,19605,19575,19605,73595
|
|
20220421,0932,19605,19620,19595,19610,55962
|
|
20220421,0933,19605,19630,19605,19620,31463
|
|
20220421,0934,19620,19625,19615,19615,22826
|
|
20220421,0935,19620,19635,19615,19630,35468
|
|
20220421,0936,19630,19635,19620,19625,15704
|
|
20220421,0937,19630,19635,19615,19615,17436
|
|
20220421,0938,19615,19650,19610,19650,45234
|
|
20220421,0939,19645,19650,19635,19640,20524
|
|
20220421,0940,19635,19655,19635,19655,66727
|
|
20220421,0941,19660,19660,19645,19655,20526
|
|
20220421,0942,19655,19660,19650,19650,12941
|
|
20220421,0943,19655,19660,19635,19640,44470
|
|
20220421,0944,19640,19655,19640,19650,27568
|
|
20220421,0945,19650,19655,19635,19650,31918
|
|
20220421,0946,19650,19650,19635,19640,23431
|
|
20220421,0947,19640,19655,19635,19640,33666
|
|
20220421,0948,19640,19650,19635,19650,37511
|
|
20220421,0949,19650,19660,19650,19655,29539
|
|
20220421,0950,19650,19655,19640,19645,10213
|
|
20220421,0951,19640,19645,19625,19640,75124
|
|
20220421,0952,19640,19640,19615,19625,39074
|
|
20220421,0953,19625,19630,19615,19620,37096
|
|
20220421,0954,19620,19625,19615,19620,13801
|
|
20220421,0955,19620,19635,19620,19630,17104
|
|
20220421,0956,19635,19645,19635,19640,28849
|
|
20220421,0957,19640,19655,19635,19655,25919
|
|
20220421,0958,19655,19675,19650,19670,83498
|
|
20220421,0959,19670,19685,19665,19680,103376
|
|
20220421,1000,19680,19695,19675,19695,103946
|
|
20220421,1001,19690,19695,19680,19690,41613
|
|
20220421,1002,19690,19690,19665,19675,28610
|
|
20220421,1003,19665,19675,19655,19670,40380
|
|
20220421,1004,19665,19670,19660,19665,17166
|
|
20220421,1005,19670,19670,19645,19650,38713
|
|
20220421,1006,19645,19645,19630,19635,34871
|
|
20220421,1007,19635,19645,19635,19645,21696
|
|
20220421,1008,19645,19655,19640,19640,33135
|
|
20220421,1009,19640,19645,19630,19635,15773
|
|
20220421,1010,19635,19640,19630,19635,19763
|
|
20220421,1011,19640,19645,19635,19645,10005
|
|
20220421,1012,19640,19645,19635,19645,3985
|
|
20220421,1013,19645,19665,19640,19660,43437
|
|
20220421,1014,19660,19685,19660,19675,62933
|
|
20220421,1015,19675,19685,19665,19665,18684
|
|
20220421,1016,19665,19685,19665,19675,14531
|
|
20220421,1017,19675,19680,19670,19680,11036
|
|
20220421,1018,19675,19680,19670,19675,8974
|
|
20220421,1019,19670,19700,19670,19680,89809
|
|
20220421,1020,19685,19685,19670,19675,10096
|
|
20220421,1021,19675,19680,19655,19665,44340
|
|
20220421,1022,19665,19665,19645,19645,35826
|
|
20220421,1023,19645,19650,19635,19650,47550
|
|
20220421,1024,19650,19650,19635,19640,15318
|
|
20220421,1025,19635,19645,19635,19645,6763
|
|
20220421,1026,19645,19650,19645,19650,1091
|
|
20220421,1027,19650,19660,19650,19660,37995
|
|
20220421,1028,19660,19675,19660,19675,15096
|
|
20220421,1029,19675,19680,19665,19675,27956
|
|
20220421,1030,19675,19680,19670,19675,17929
|
|
20220421,1031,19675,19675,19665,19675,20497
|
|
20220421,1032,19675,19680,19670,19675,6586
|
|
20220421,1033,19680,19695,19680,19690,48488
|
|
20220421,1034,19690,19695,19680,19680,65214
|
|
20220421,1035,19675,19690,19675,19685,12302
|
|
20220421,1036,19685,19700,19680,19690,29959
|
|
20220421,1037,19695,19730,19690,19725,338255
|
|
20220421,1038,19725,19735,19720,19730,160089
|
|
20220421,1039,19735,19740,19730,19735,82684
|
|
20220421,1040,19735,19735,19720,19725,17283
|
|
20220421,1041,19725,19730,19715,19725,29052
|
|
20220421,1042,19725,19745,19725,19740,154638
|
|
20220421,1043,19740,19760,19735,19760,114513
|
|
20220421,1044,19755,19770,19755,19770,72205
|
|
20220421,1045,19765,19770,19755,19765,28292
|
|
20220421,1046,19765,19775,19760,19765,49922
|
|
20220421,1047,19770,19770,19765,19765,6874
|
|
20220421,1048,19765,19770,19760,19765,46687
|
|
20220421,1049,19765,19765,19750,19750,19143
|
|
20220421,1050,19750,19765,19750,19765,32895
|
|
20220421,1051,19765,19770,19760,19760,6393
|
|
20220421,1052,19760,19760,19745,19745,33366
|
|
20220421,1053,19745,19760,19745,19760,36183
|
|
20220421,1054,19760,19765,19755,19755,24117
|
|
20220421,1055,19755,19770,19755,19760,16345
|
|
20220421,1056,19755,19770,19755,19770,15383
|
|
20220421,1057,19760,19765,19750,19755,25092
|
|
20220421,1058,19755,19755,19740,19745,25528
|
|
20220421,1059,19745,19750,19740,19745,2913
|
|
20220421,1100,19745,19755,19740,19750,21962
|
|
20220421,1101,19750,19760,19750,19755,7303
|
|
20220421,1102,19760,19760,19740,19745,57602
|
|
20220421,1103,19745,19755,19745,19750,11693
|
|
20220421,1104,19750,19755,19750,19750,20855
|
|
20220421,1105,19750,19760,19750,19755,2836
|
|
20220421,1106,19755,19765,19755,19760,8233
|
|
20220421,1107,19760,19785,19760,19780,76893
|
|
20220421,1108,19775,19790,19775,19785,30166
|
|
20220421,1109,19790,19795,19780,19790,65557
|
|
20220421,1110,19790,19795,19775,19775,43796
|
|
20220421,1111,19775,19790,19775,19785,38758
|
|
20220421,1112,19785,19785,19775,19780,47411
|
|
20220421,1113,19780,19780,19765,19770,75735
|
|
20220421,1114,19770,19770,19760,19765,10223
|
|
20220421,1115,19760,19765,19755,19760,15011
|
|
20220421,1116,19760,19765,19755,19760,11307
|
|
20220421,1117,19760,19765,19755,19765,6487
|
|
20220421,1118,19765,19765,19765,19765,10608
|
|
20220421,1119,19765,19765,19760,19765,7562
|
|
20220421,1120,19760,19765,19755,19765,15329
|
|
20220421,1121,19765,19765,19755,19765,8534
|
|
20220421,1122,19760,19765,19750,19750,2126
|
|
20220421,1123,19755,19755,19750,19755,6881
|
|
20220421,1124,19750,19755,19745,19755,31658
|
|
20220421,1125,19745,19755,19745,19750,8943
|
|
20220421,1126,19755,19760,19745,19750,8479
|
|
20220421,1127,19750,19750,19740,19750,15196
|
|
20220421,1128,19745,19750,19740,19740,7207
|
|
20220421,1129,19740,19755,19740,19750,26179
|
|
20220421,1130,19750,19755,19745,19750,4873
|
|
20220421,1131,19750,19755,19745,19755,10949
|
|
20220421,1132,19755,19760,19745,19750,7206
|
|
20220421,1133,19745,19755,19745,19750,522
|
|
20220421,1134,19750,19750,19730,19730,24753
|
|
20220421,1135,19730,19740,19730,19735,20536
|
|
20220421,1136,19735,19740,19730,19730,8575
|
|
20220421,1137,19730,19740,19730,19735,10360
|
|
20220421,1138,19735,19740,19715,19725,36535
|
|
20220421,1139,19730,19730,19720,19720,6471
|
|
20220421,1140,19725,19725,19715,19715,4827
|
|
20220421,1141,19715,19725,19715,19725,11762
|
|
20220421,1142,19720,19730,19720,19730,5728
|
|
20220421,1143,19730,19730,19725,19730,6065
|
|
20220421,1144,19730,19740,19730,19740,6918
|
|
20220421,1145,19735,19740,19735,19735,443
|
|
20220421,1146,19740,19740,19735,19735,11134
|
|
20220421,1147,19730,19740,19725,19725,10312
|
|
20220421,1148,19730,19735,19725,19730,2773
|
|
20220421,1149,19730,19735,19730,19730,1066
|
|
20220421,1150,19725,19725,19715,19720,18500
|
|
20220421,1151,19720,19725,19710,19715,11253
|
|
20220421,1152,19710,19715,19700,19710,71027
|
|
20220421,1153,19705,19715,19700,19710,4886
|
|
20220421,1154,19710,19715,19705,19715,2390
|
|
20220421,1155,19715,19720,19710,19715,6553
|
|
20220421,1156,19720,19730,19715,19725,15817
|
|
20220421,1157,19725,19730,19715,19720,6063
|
|
20220421,1158,19715,19725,19715,19725,3017
|
|
20220421,1159,19720,19735,19720,19735,12266
|
|
20220421,1200,19730,19740,19730,19735,19274
|
|
20220421,1201,19735,19740,19730,19740,28861
|
|
20220421,1202,19740,19745,19735,19740,8922
|
|
20220421,1203,19740,19745,19735,19745,6192
|
|
20220421,1204,19740,19745,19730,19730,9151
|
|
20220421,1205,19725,19730,19720,19720,6232
|
|
20220421,1206,19720,19725,19715,19720,5251
|
|
20220421,1207,19720,19725,19715,19720,6689
|
|
20220421,1208,19720,19720,19715,19720,6521
|
|
20220421,1209,19715,19720,19715,19715,18680
|
|
20220421,1210,19720,19720,19715,19720,8083
|
|
20220421,1211,19715,19725,19705,19710,7575
|
|
20220421,1212,19710,19710,19695,19695,63602
|
|
20220421,1213,19695,19705,19690,19695,13034
|
|
20220421,1214,19695,19710,19695,19710,8317
|
|
20220421,1215,19710,19715,19705,19710,4028
|
|
20220421,1216,19710,19710,19700,19705,6013
|
|
20220421,1217,19705,19710,19700,19710,6319
|
|
20220421,1218,19705,19705,19695,19705,18158
|
|
20220421,1219,19705,19705,19690,19700,8336
|
|
20220421,1220,19695,19695,19675,19680,74270
|
|
20220421,1221,19680,19680,19670,19675,93938
|
|
20220421,1222,19670,19675,19660,19670,49516
|
|
20220421,1223,19665,19675,19665,19675,6301
|
|
20220421,1224,19675,19690,19670,19690,19152
|
|
20220421,1225,19690,19690,19685,19690,7258
|
|
20220421,1226,19690,19690,19675,19685,6857
|
|
20220421,1227,19680,19680,19660,19660,11360
|
|
20220421,1228,19665,19670,19655,19665,16314
|
|
20220421,1229,19665,19675,19660,19675,8164
|
|
20220421,1230,19675,19685,19670,19685,6425
|
|
20220421,1231,19685,19685,19680,19685,1196
|
|
20220421,1232,19685,19695,19685,19685,20546
|
|
20220421,1233,19685,19690,19680,19690,1886
|
|
20220421,1234,19690,19690,19680,19680,2566
|
|
20220421,1235,19680,19685,19675,19685,735
|
|
20220421,1236,19685,19685,19680,19685,8473
|
|
20220421,1237,19685,19690,19680,19685,4460
|
|
20220421,1238,19685,19685,19675,19680,6039
|
|
20220421,1239,19680,19680,19670,19675,4665
|
|
20220421,1240,19670,19675,19660,19670,6178
|
|
20220421,1241,19675,19675,19660,19660,4574
|
|
20220421,1242,19665,19680,19665,19675,22489
|
|
20220421,1243,19670,19680,19670,19670,15947
|
|
20220421,1244,19675,19675,19665,19675,1830
|
|
20220421,1245,19675,19675,19670,19670,2612
|
|
20220421,1246,19665,19675,19665,19675,1516
|
|
20220421,1247,19675,19680,19670,19680,32342
|
|
20220421,1248,19675,19680,19670,19680,792
|
|
20220421,1249,19680,19680,19670,19680,1841
|
|
20220421,1250,19680,19680,19670,19670,6368
|
|
20220421,1251,19675,19675,19660,19660,27544
|
|
20220421,1252,19660,19660,19650,19650,28737
|
|
20220421,1253,19645,19655,19640,19655,34188
|
|
20220421,1254,19655,19665,19650,19655,19521
|
|
20220421,1255,19660,19665,19655,19660,5217
|
|
20220421,1256,19660,19660,19650,19650,4088
|
|
20220421,1257,19645,19655,19645,19650,13951
|
|
20220421,1258,19650,19655,19650,19650,7970
|
|
20220421,1259,19650,19650,19645,19645,4774
|
|
20220421,1300,19645,19655,19645,19655,8419
|
|
20220421,1301,19655,19655,19650,19655,7640
|
|
20220421,1302,19655,19655,19645,19650,4373
|
|
20220421,1303,19650,19660,19650,19660,7812
|
|
20220421,1304,19660,19665,19660,19665,32449
|
|
20220421,1305,19665,19665,19655,19660,4906
|
|
20220421,1306,19660,19660,19650,19650,12327
|
|
20220421,1307,19650,19660,19650,19660,2876
|
|
20220421,1308,19660,19660,19650,19650,3415
|
|
20220421,1309,19655,19655,19650,19650,13816
|
|
20220421,1310,19650,19650,19645,19650,2873
|
|
20220421,1311,19650,19650,19635,19635,20901
|
|
20220421,1312,19635,19645,19625,19630,37838
|
|
20220421,1313,19625,19640,19620,19640,19537
|
|
20220421,1314,19640,19650,19640,19650,3525
|
|
20220421,1315,19650,19650,19645,19645,26885
|
|
20220421,1316,19645,19665,19645,19660,16356
|
|
20220421,1317,19660,19670,19660,19660,17641
|
|
20220421,1318,19665,19665,19655,19655,3824
|
|
20220421,1319,19655,19670,19655,19670,15237
|
|
20220421,1320,19665,19675,19665,19675,33550
|
|
20220421,1321,19675,19680,19670,19670,38729
|
|
20220421,1322,19665,19675,19665,19670,4059
|
|
20220421,1323,19670,19675,19665,19675,9269
|
|
20220421,1324,19675,19675,19665,19665,7459
|
|
20220421,1325,19670,19675,19665,19665,38584
|
|
20220421,1326,19665,19675,19665,19670,4712
|
|
20220421,1327,19670,19670,19665,19670,3347
|
|
20220421,1328,19670,19670,19665,19665,500
|
|
20220421,1329,19670,19670,19665,19665,278
|
|
20220421,1330,19665,19680,19665,19680,31513
|
|
20220421,1331,19680,19685,19675,19680,52329
|
|
20220421,1332,19680,19680,19675,19680,7763
|
|
20220421,1333,19680,19680,19670,19670,10418
|
|
20220421,1334,19670,19675,19660,19670,19732
|
|
20220421,1335,19665,19670,19660,19665,6419
|
|
20220421,1336,19665,19670,19665,19670,4318
|
|
20220421,1337,19675,19680,19670,19675,2309
|
|
20220421,1338,19675,19680,19670,19675,1963
|
|
20220421,1339,19670,19670,19665,19665,5393
|
|
20220421,1340,19670,19685,19670,19685,8092
|
|
20220421,1341,19680,19685,19680,19685,18725
|
|
20220421,1342,19685,19690,19685,19690,43977
|
|
20220421,1343,19690,19695,19685,19690,6360
|
|
20220421,1344,19690,19695,19690,19690,14716
|
|
20220421,1345,19690,19700,19690,19700,2680
|
|
20220421,1346,19695,19710,19695,19705,44478
|
|
20220421,1347,19705,19705,19700,19705,17078
|
|
20220421,1348,19705,19705,19695,19705,39943
|
|
20220421,1349,19705,19705,19700,19705,11837
|
|
20220421,1350,19705,19710,19700,19700,25198
|
|
20220421,1351,19700,19700,19695,19700,3383
|
|
20220421,1352,19695,19700,19690,19695,17502
|
|
20220421,1353,19690,19695,19690,19695,6499
|
|
20220421,1354,19695,19700,19690,19690,5216
|
|
20220421,1355,19695,19695,19685,19685,5957
|
|
20220421,1356,19685,19690,19685,19690,23814
|
|
20220421,1357,19690,19690,19690,19690,10063
|
|
20220421,1358,19695,19695,19685,19685,1356
|
|
20220421,1359,19685,19690,19685,19690,9465
|
|
20220421,1400,19685,19685,19680,19685,4911
|
|
20220421,1401,19685,19695,19680,19680,18668
|
|
20220421,1402,19680,19680,19650,19650,107480
|
|
20220421,1403,19655,19665,19650,19655,21024
|
|
20220421,1404,19660,19665,19650,19655,46459
|
|
20220421,1405,19650,19655,19645,19645,41569
|
|
20220421,1406,19645,19680,19645,19680,19334
|
|
20220421,1407,19675,19700,19675,19700,26404
|
|
20220421,1408,19700,19705,19695,19700,38952
|
|
20220421,1409,19700,19700,19690,19695,3871
|
|
20220421,1410,19695,19695,19685,19685,20497
|
|
20220421,1411,19690,19695,19680,19695,8169
|
|
20220421,1412,19690,19700,19690,19700,30163
|
|
20220421,1413,19700,19715,19700,19715,75175
|
|
20220421,1414,19710,19715,19710,19715,28123
|
|
20220421,1415,19715,19730,19710,19720,86668
|
|
20220421,1416,19725,19745,19725,19735,103592
|
|
20220421,1417,19740,19740,19730,19735,41052
|
|
20220421,1418,19740,19740,19730,19740,19717
|
|
20220421,1419,19740,19740,19735,19735,45569
|
|
20220421,1420,19735,19735,19725,19730,9607
|
|
20220421,1421,19725,19735,19715,19720,47866
|
|
20220421,1422,19725,19725,19715,19725,31636
|
|
20220421,1423,19720,19725,19715,19725,4586
|
|
20220421,1424,19720,19725,19720,19725,14494
|
|
20220421,1425,19720,19725,19715,19715,13142
|
|
20220421,1426,19715,19720,19705,19710,9554
|
|
20220421,1427,19710,19710,19705,19705,1013
|
|
20220421,1428,19705,19705,19695,19700,23205
|
|
20220421,1429,19700,19705,19695,19695,10615
|
|
20220421,1430,19695,19705,19695,19705,18469
|
|
20220421,1431,19705,19705,19695,19700,13074
|
|
20220421,1432,19705,19710,19695,19700,5925
|
|
20220421,1433,19700,19705,19695,19705,9240
|
|
20220421,1434,19705,19710,19700,19705,10173
|
|
20220421,1435,19700,19705,19700,19700,10611
|
|
20220421,1436,19705,19710,19700,19700,8064
|
|
20220421,1437,19705,19715,19705,19715,9885
|
|
20220421,1438,19715,19720,19710,19715,8178
|
|
20220421,1439,19710,19720,19710,19710,18748
|
|
20220421,1440,19705,19705,19700,19700,4959
|
|
20220421,1441,19700,19705,19700,19705,11455
|
|
20220421,1442,19705,19705,19690,19690,26465
|
|
20220421,1443,19690,19695,19685,19690,11101
|
|
20220421,1444,19695,19700,19690,19695,14697
|
|
20220421,1445,19700,19710,19700,19710,16865
|
|
20220421,1446,19715,19715,19700,19705,7862
|
|
20220421,1447,19700,19705,19700,19700,880
|
|
20220421,1448,19695,19695,19690,19690,12756
|
|
20220421,1449,19690,19695,19680,19680,17901
|
|
20220421,1450,19685,19690,19680,19685,15488
|
|
20220421,1451,19685,19700,19680,19690,5917
|
|
20220421,1452,19690,19700,19690,19695,17747
|
|
20220421,1453,19690,19690,19685,19685,5065
|
|
20220421,1454,19685,19690,19675,19675,28819
|
|
20220421,1455,19680,19685,19675,19675,8481
|
|
20220421,1456,19680,19690,19680,19680,3786
|
|
20220421,1457,19680,19680,19670,19675,99430
|
|
20220421,1458,19675,19675,19670,19670,120421
|
|
20220421,1459,19670,19680,19670,19675,37470
|
|
20220421,1500,19670,19680,19670,19675,46655
|
|
20220421,1501,19675,19680,19655,19655,83161
|
|
20220421,1502,19665,19675,19660,19675,77783
|
|
20220421,1503,19670,19670,19660,19660,40660
|
|
20220421,1504,19660,19665,19655,19660,8832
|
|
20220421,1505,19660,19660,19650,19650,41799
|
|
20220421,1506,19650,19660,19650,19655,10362
|
|
20220421,1507,19655,19660,19645,19645,19871
|
|
20220421,1508,19645,19665,19645,19660,15119
|
|
20220421,1509,19655,19660,19645,19645,36537
|
|
20220421,1510,19650,19650,19640,19640,41769
|
|
20220421,1511,19640,19645,19625,19625,20757
|
|
20220421,1512,19635,19650,19625,19645,29646
|
|
20220421,1513,19645,19645,19625,19630,19610
|
|
20220421,1514,19625,19630,19615,19615,42097
|
|
20220421,1515,19615,19630,19615,19625,15800
|
|
20220421,1516,19620,19625,19610,19625,26013
|
|
20220421,1517,19625,19630,19615,19615,14149
|
|
20220421,1518,19615,19620,19610,19610,4341
|
|
20220421,1519,19610,19615,19605,19610,24592
|
|
20220421,1520,19610,19620,19605,19615,84035
|
|
20220421,1530,19590,19590,19590,19590,205407
|