383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220405,0901,20445,20510,20420,20470,394703
|
|
20220405,0902,20460,20495,20450,20450,153670
|
|
20220405,0903,20455,20460,20415,20430,118392
|
|
20220405,0904,20430,20430,20385,20395,186643
|
|
20220405,0905,20390,20390,20365,20365,87362
|
|
20220405,0906,20365,20390,20360,20375,105334
|
|
20220405,0907,20370,20405,20365,20375,159676
|
|
20220405,0908,20370,20370,20340,20360,133838
|
|
20220405,0909,20365,20370,20340,20350,81855
|
|
20220405,0910,20350,20360,20335,20340,74533
|
|
20220405,0911,20340,20340,20305,20320,106410
|
|
20220405,0912,20320,20325,20305,20315,56437
|
|
20220405,0913,20315,20335,20305,20320,63369
|
|
20220405,0914,20315,20320,20295,20305,182115
|
|
20220405,0915,20300,20300,20280,20295,194651
|
|
20220405,0916,20295,20295,20260,20265,175514
|
|
20220405,0917,20265,20265,20240,20240,113712
|
|
20220405,0918,20240,20245,20210,20220,145067
|
|
20220405,0919,20215,20215,20200,20210,72184
|
|
20220405,0920,20210,20230,20210,20220,123931
|
|
20220405,0921,20220,20220,20200,20210,97595
|
|
20220405,0922,20210,20210,20185,20190,140656
|
|
20220405,0923,20185,20205,20175,20205,145267
|
|
20220405,0924,20205,20220,20200,20215,102106
|
|
20220405,0925,20215,20215,20205,20210,73143
|
|
20220405,0926,20210,20215,20190,20215,74873
|
|
20220405,0927,20215,20235,20200,20200,122336
|
|
20220405,0928,20200,20210,20200,20205,51833
|
|
20220405,0929,20205,20215,20200,20215,12849
|
|
20220405,0930,20215,20220,20200,20215,32176
|
|
20220405,0931,20205,20215,20190,20195,89379
|
|
20220405,0932,20190,20195,20175,20190,195598
|
|
20220405,0933,20185,20190,20150,20160,234651
|
|
20220405,0934,20160,20200,20150,20195,69295
|
|
20220405,0935,20200,20220,20195,20205,75761
|
|
20220405,0936,20210,20225,20200,20225,38163
|
|
20220405,0937,20220,20230,20210,20220,50611
|
|
20220405,0938,20215,20230,20210,20210,41648
|
|
20220405,0939,20215,20225,20210,20225,27489
|
|
20220405,0940,20225,20235,20215,20215,62685
|
|
20220405,0941,20220,20220,20190,20200,83636
|
|
20220405,0942,20200,20205,20190,20205,15374
|
|
20220405,0943,20205,20205,20200,20205,7735
|
|
20220405,0944,20200,20200,20180,20185,30199
|
|
20220405,0945,20185,20200,20185,20195,9190
|
|
20220405,0946,20190,20195,20160,20160,169317
|
|
20220405,0947,20165,20180,20160,20160,56881
|
|
20220405,0948,20165,20175,20155,20170,63607
|
|
20220405,0949,20165,20185,20165,20175,37381
|
|
20220405,0950,20180,20185,20175,20185,14306
|
|
20220405,0951,20185,20195,20180,20185,10840
|
|
20220405,0952,20185,20205,20180,20205,32597
|
|
20220405,0953,20205,20210,20205,20210,29101
|
|
20220405,0954,20205,20210,20190,20200,24559
|
|
20220405,0955,20195,20205,20190,20195,16921
|
|
20220405,0956,20195,20205,20190,20205,20379
|
|
20220405,0957,20205,20220,20205,20215,21517
|
|
20220405,0958,20215,20215,20200,20215,29147
|
|
20220405,0959,20215,20220,20205,20215,16323
|
|
20220405,1000,20215,20220,20215,20220,36207
|
|
20220405,1001,20220,20230,20220,20220,55328
|
|
20220405,1002,20220,20220,20215,20215,22919
|
|
20220405,1003,20215,20215,20210,20210,43698
|
|
20220405,1004,20205,20210,20200,20205,10630
|
|
20220405,1005,20205,20215,20205,20210,6196
|
|
20220405,1006,20210,20210,20190,20195,61406
|
|
20220405,1007,20200,20200,20190,20190,24873
|
|
20220405,1008,20190,20200,20190,20200,8894
|
|
20220405,1009,20200,20205,20195,20205,6710
|
|
20220405,1010,20210,20220,20210,20215,18893
|
|
20220405,1011,20215,20215,20205,20205,5839
|
|
20220405,1012,20205,20220,20205,20220,9020
|
|
20220405,1013,20215,20225,20215,20220,26741
|
|
20220405,1014,20225,20225,20215,20220,8933
|
|
20220405,1015,20220,20225,20210,20225,9392
|
|
20220405,1016,20225,20230,20225,20225,14950
|
|
20220405,1017,20230,20235,20225,20230,42685
|
|
20220405,1018,20230,20240,20230,20235,30452
|
|
20220405,1019,20230,20235,20215,20215,48304
|
|
20220405,1020,20220,20230,20220,20220,1984
|
|
20220405,1021,20225,20225,20205,20210,23076
|
|
20220405,1022,20205,20215,20200,20205,22593
|
|
20220405,1023,20200,20210,20200,20205,15742
|
|
20220405,1024,20205,20225,20205,20220,18916
|
|
20220405,1025,20225,20225,20215,20215,5108
|
|
20220405,1026,20215,20215,20200,20200,28627
|
|
20220405,1027,20205,20205,20190,20195,41013
|
|
20220405,1028,20195,20195,20180,20185,80730
|
|
20220405,1029,20185,20185,20170,20175,64312
|
|
20220405,1030,20175,20180,20170,20180,22704
|
|
20220405,1031,20180,20195,20175,20185,18344
|
|
20220405,1032,20190,20195,20185,20195,10424
|
|
20220405,1033,20195,20205,20190,20200,13671
|
|
20220405,1034,20200,20200,20195,20195,4368
|
|
20220405,1035,20200,20200,20190,20190,3868
|
|
20220405,1036,20190,20195,20180,20195,9679
|
|
20220405,1037,20200,20210,20195,20210,21871
|
|
20220405,1038,20210,20210,20205,20210,6486
|
|
20220405,1039,20215,20215,20210,20210,16361
|
|
20220405,1040,20210,20220,20210,20215,15023
|
|
20220405,1041,20215,20215,20210,20210,7828
|
|
20220405,1042,20205,20210,20200,20200,20779
|
|
20220405,1043,20195,20200,20190,20190,26218
|
|
20220405,1044,20190,20195,20190,20195,2687
|
|
20220405,1045,20195,20200,20195,20195,2968
|
|
20220405,1046,20195,20210,20195,20200,8132
|
|
20220405,1047,20205,20205,20185,20185,24468
|
|
20220405,1048,20185,20200,20185,20200,18625
|
|
20220405,1049,20195,20215,20195,20210,30298
|
|
20220405,1050,20210,20215,20205,20215,20746
|
|
20220405,1051,20215,20220,20215,20220,2033
|
|
20220405,1052,20220,20240,20220,20240,132382
|
|
20220405,1053,20240,20245,20230,20235,75469
|
|
20220405,1054,20235,20255,20235,20255,141694
|
|
20220405,1055,20255,20255,20245,20250,36679
|
|
20220405,1056,20255,20255,20245,20245,20230
|
|
20220405,1057,20245,20255,20240,20255,41416
|
|
20220405,1058,20255,20265,20250,20255,47022
|
|
20220405,1059,20255,20260,20250,20260,17546
|
|
20220405,1100,20260,20260,20245,20245,48620
|
|
20220405,1101,20250,20255,20240,20255,6445
|
|
20220405,1102,20260,20275,20260,20265,50614
|
|
20220405,1103,20265,20265,20260,20265,17478
|
|
20220405,1104,20265,20280,20260,20275,22187
|
|
20220405,1105,20275,20275,20260,20265,26429
|
|
20220405,1106,20265,20275,20260,20260,31448
|
|
20220405,1107,20260,20260,20255,20260,5394
|
|
20220405,1108,20260,20265,20260,20260,6187
|
|
20220405,1109,20255,20255,20250,20250,26209
|
|
20220405,1110,20250,20255,20250,20255,5928
|
|
20220405,1111,20250,20250,20240,20250,19938
|
|
20220405,1112,20250,20250,20245,20250,2689
|
|
20220405,1113,20250,20255,20245,20255,6248
|
|
20220405,1114,20255,20260,20245,20245,10424
|
|
20220405,1115,20245,20250,20245,20250,5994
|
|
20220405,1116,20245,20250,20235,20240,53139
|
|
20220405,1117,20235,20240,20235,20240,3869
|
|
20220405,1118,20240,20250,20235,20245,5119
|
|
20220405,1119,20245,20250,20240,20250,3757
|
|
20220405,1120,20250,20255,20250,20255,9854
|
|
20220405,1121,20255,20255,20240,20250,12697
|
|
20220405,1122,20245,20245,20235,20235,9522
|
|
20220405,1123,20235,20240,20230,20235,28968
|
|
20220405,1124,20235,20250,20235,20250,10459
|
|
20220405,1125,20250,20255,20245,20250,3435
|
|
20220405,1126,20250,20255,20250,20250,1598
|
|
20220405,1127,20255,20265,20255,20265,15028
|
|
20220405,1128,20265,20270,20250,20250,39401
|
|
20220405,1129,20250,20250,20240,20245,16056
|
|
20220405,1130,20250,20250,20235,20240,16230
|
|
20220405,1131,20235,20235,20225,20235,22749
|
|
20220405,1132,20235,20240,20230,20240,8232
|
|
20220405,1133,20245,20250,20245,20245,6532
|
|
20220405,1134,20245,20250,20240,20250,1790
|
|
20220405,1135,20250,20255,20250,20255,4215
|
|
20220405,1136,20250,20255,20245,20250,15197
|
|
20220405,1137,20255,20255,20255,20255,16306
|
|
20220405,1138,20260,20260,20250,20250,3440
|
|
20220405,1139,20255,20260,20250,20255,1596
|
|
20220405,1140,20255,20260,20245,20245,6671
|
|
20220405,1141,20245,20250,20245,20250,7303
|
|
20220405,1142,20250,20255,20240,20255,11720
|
|
20220405,1143,20250,20265,20250,20260,20755
|
|
20220405,1144,20255,20260,20255,20255,2154
|
|
20220405,1145,20255,20260,20255,20260,773
|
|
20220405,1146,20260,20260,20255,20255,1664
|
|
20220405,1147,20255,20255,20245,20250,7469
|
|
20220405,1148,20250,20265,20250,20265,10871
|
|
20220405,1149,20265,20270,20260,20260,20218
|
|
20220405,1150,20260,20260,20255,20260,2482
|
|
20220405,1151,20260,20260,20250,20255,8221
|
|
20220405,1152,20250,20255,20245,20250,10304
|
|
20220405,1153,20250,20250,20245,20245,6351
|
|
20220405,1154,20250,20250,20245,20245,2281
|
|
20220405,1155,20250,20250,20245,20245,2257
|
|
20220405,1156,20245,20250,20245,20245,13140
|
|
20220405,1157,20245,20250,20240,20245,19237
|
|
20220405,1158,20245,20250,20245,20245,515
|
|
20220405,1159,20245,20255,20245,20250,8094
|
|
20220405,1200,20255,20255,20250,20255,2356
|
|
20220405,1201,20255,20265,20250,20260,11924
|
|
20220405,1202,20260,20260,20250,20260,806
|
|
20220405,1203,20255,20255,20250,20255,741
|
|
20220405,1204,20255,20260,20255,20260,16331
|
|
20220405,1205,20260,20265,20260,20265,10353
|
|
20220405,1206,20265,20265,20255,20260,1740
|
|
20220405,1207,20265,20300,20265,20295,114391
|
|
20220405,1208,20300,20300,20285,20285,16304
|
|
20220405,1209,20290,20295,20285,20285,10667
|
|
20220405,1210,20285,20290,20275,20280,16038
|
|
20220405,1211,20280,20295,20280,20295,12348
|
|
20220405,1212,20295,20295,20280,20280,18882
|
|
20220405,1213,20280,20290,20280,20285,7086
|
|
20220405,1214,20290,20290,20280,20290,9687
|
|
20220405,1215,20285,20290,20285,20290,5506
|
|
20220405,1216,20290,20290,20285,20285,2641
|
|
20220405,1217,20290,20305,20285,20300,54439
|
|
20220405,1218,20300,20310,20300,20305,39895
|
|
20220405,1219,20305,20320,20305,20320,71655
|
|
20220405,1220,20320,20325,20315,20325,27397
|
|
20220405,1221,20330,20330,20310,20310,57638
|
|
20220405,1222,20315,20320,20315,20315,6878
|
|
20220405,1223,20315,20315,20305,20305,31697
|
|
20220405,1224,20305,20305,20295,20305,35557
|
|
20220405,1225,20305,20310,20300,20300,8426
|
|
20220405,1226,20300,20300,20290,20290,21539
|
|
20220405,1227,20295,20295,20280,20285,7141
|
|
20220405,1228,20280,20280,20270,20275,35348
|
|
20220405,1229,20270,20275,20265,20270,44679
|
|
20220405,1230,20270,20275,20265,20270,24123
|
|
20220405,1231,20265,20270,20240,20240,41308
|
|
20220405,1232,20245,20255,20240,20250,72402
|
|
20220405,1233,20250,20255,20245,20245,9013
|
|
20220405,1234,20245,20250,20245,20245,4689
|
|
20220405,1235,20245,20250,20245,20245,4913
|
|
20220405,1236,20245,20245,20235,20240,14392
|
|
20220405,1237,20240,20245,20240,20245,1102
|
|
20220405,1238,20245,20245,20230,20235,29344
|
|
20220405,1239,20235,20245,20235,20245,4770
|
|
20220405,1240,20245,20250,20240,20245,2554
|
|
20220405,1241,20245,20250,20240,20250,3250
|
|
20220405,1242,20250,20255,20245,20255,3954
|
|
20220405,1243,20250,20250,20240,20245,3662
|
|
20220405,1244,20245,20245,20245,20245,1098
|
|
20220405,1245,20245,20250,20240,20250,3099
|
|
20220405,1246,20250,20250,20250,20250,3030
|
|
20220405,1247,20250,20250,20240,20240,38136
|
|
20220405,1248,20240,20240,20235,20235,2073
|
|
20220405,1249,20240,20250,20240,20245,11202
|
|
20220405,1250,20245,20250,20245,20250,2092
|
|
20220405,1251,20245,20250,20240,20240,1955
|
|
20220405,1252,20240,20245,20235,20245,9117
|
|
20220405,1253,20240,20245,20240,20245,4083
|
|
20220405,1254,20240,20250,20240,20250,16833
|
|
20220405,1255,20250,20255,20250,20250,2178
|
|
20220405,1256,20250,20255,20250,20250,5199
|
|
20220405,1257,20250,20255,20250,20255,11766
|
|
20220405,1258,20255,20260,20250,20255,1031
|
|
20220405,1259,20255,20260,20255,20260,17463
|
|
20220405,1300,20260,20260,20255,20255,12072
|
|
20220405,1301,20260,20260,20255,20255,33588
|
|
20220405,1302,20255,20255,20250,20250,5443
|
|
20220405,1303,20250,20250,20250,20250,31439
|
|
20220405,1304,20255,20260,20250,20260,2205
|
|
20220405,1305,20255,20260,20250,20255,4764
|
|
20220405,1306,20260,20260,20245,20255,4288
|
|
20220405,1307,20250,20255,20250,20250,2990
|
|
20220405,1308,20255,20255,20250,20255,4344
|
|
20220405,1309,20255,20255,20250,20250,1131
|
|
20220405,1310,20255,20255,20250,20255,1520
|
|
20220405,1311,20250,20250,20245,20250,12689
|
|
20220405,1312,20250,20250,20250,20250,794
|
|
20220405,1313,20255,20255,20245,20250,3099
|
|
20220405,1314,20250,20260,20250,20250,6644
|
|
20220405,1315,20255,20260,20250,20255,840
|
|
20220405,1316,20255,20255,20250,20250,222
|
|
20220405,1317,20250,20250,20250,20250,1362
|
|
20220405,1318,20250,20250,20245,20245,19587
|
|
20220405,1319,20240,20240,20230,20235,27890
|
|
20220405,1320,20235,20235,20225,20230,40434
|
|
20220405,1321,20230,20235,20205,20215,70445
|
|
20220405,1322,20210,20230,20210,20230,12486
|
|
20220405,1323,20235,20240,20230,20235,11459
|
|
20220405,1324,20235,20235,20225,20230,4322
|
|
20220405,1325,20230,20230,20225,20230,1596
|
|
20220405,1326,20230,20240,20230,20240,5370
|
|
20220405,1327,20240,20255,20240,20255,17430
|
|
20220405,1328,20250,20250,20240,20240,16751
|
|
20220405,1329,20245,20245,20230,20230,6566
|
|
20220405,1330,20235,20235,20230,20230,18013
|
|
20220405,1331,20225,20245,20220,20240,20590
|
|
20220405,1332,20240,20245,20235,20235,48879
|
|
20220405,1333,20235,20245,20235,20245,4372
|
|
20220405,1334,20245,20250,20240,20240,35933
|
|
20220405,1335,20245,20250,20240,20245,960
|
|
20220405,1336,20245,20245,20240,20245,3716
|
|
20220405,1337,20245,20245,20230,20235,32159
|
|
20220405,1338,20235,20240,20230,20240,3094
|
|
20220405,1339,20240,20250,20240,20245,4551
|
|
20220405,1340,20240,20245,20240,20245,7666
|
|
20220405,1341,20245,20250,20240,20245,552
|
|
20220405,1342,20245,20245,20230,20235,15622
|
|
20220405,1343,20230,20235,20230,20235,22597
|
|
20220405,1344,20230,20240,20230,20240,3084
|
|
20220405,1345,20235,20235,20230,20230,21678
|
|
20220405,1346,20230,20240,20225,20240,40722
|
|
20220405,1347,20240,20245,20235,20245,38395
|
|
20220405,1348,20245,20250,20240,20240,33316
|
|
20220405,1349,20250,20250,20240,20250,1072
|
|
20220405,1350,20245,20250,20245,20250,27333
|
|
20220405,1351,20255,20255,20250,20255,38591
|
|
20220405,1352,20255,20255,20240,20250,3941
|
|
20220405,1353,20255,20255,20245,20245,6417
|
|
20220405,1354,20250,20255,20250,20255,1286
|
|
20220405,1355,20255,20255,20255,20255,16641
|
|
20220405,1356,20255,20270,20255,20265,38362
|
|
20220405,1357,20265,20265,20260,20265,46687
|
|
20220405,1358,20265,20280,20265,20265,75490
|
|
20220405,1359,20270,20280,20265,20280,30482
|
|
20220405,1400,20270,20280,20270,20275,15219
|
|
20220405,1401,20275,20285,20275,20280,10071
|
|
20220405,1402,20275,20280,20270,20280,13034
|
|
20220405,1403,20280,20285,20275,20280,26563
|
|
20220405,1404,20275,20280,20275,20275,6753
|
|
20220405,1405,20275,20280,20270,20275,29324
|
|
20220405,1406,20270,20275,20270,20275,5529
|
|
20220405,1407,20270,20275,20265,20270,5199
|
|
20220405,1408,20270,20270,20265,20265,5216
|
|
20220405,1409,20265,20265,20255,20260,10959
|
|
20220405,1410,20260,20260,20255,20255,9230
|
|
20220405,1411,20250,20255,20250,20255,66
|
|
20220405,1412,20255,20260,20255,20260,6159
|
|
20220405,1413,20260,20275,20260,20270,8039
|
|
20220405,1414,20275,20280,20270,20275,7804
|
|
20220405,1415,20275,20280,20270,20280,9727
|
|
20220405,1416,20275,20290,20275,20290,13172
|
|
20220405,1417,20290,20300,20290,20295,40329
|
|
20220405,1418,20295,20295,20285,20290,24725
|
|
20220405,1419,20285,20290,20280,20285,4593
|
|
20220405,1420,20285,20290,20285,20290,5219
|
|
20220405,1421,20290,20300,20285,20295,33762
|
|
20220405,1422,20295,20300,20290,20295,7019
|
|
20220405,1423,20295,20295,20285,20285,9711
|
|
20220405,1424,20285,20285,20275,20280,8728
|
|
20220405,1425,20280,20300,20275,20300,25648
|
|
20220405,1426,20295,20305,20290,20305,46732
|
|
20220405,1427,20305,20305,20295,20295,10959
|
|
20220405,1428,20295,20300,20295,20300,6681
|
|
20220405,1429,20295,20300,20290,20295,20212
|
|
20220405,1430,20295,20295,20285,20285,16648
|
|
20220405,1431,20285,20285,20280,20285,6145
|
|
20220405,1432,20285,20285,20275,20280,15888
|
|
20220405,1433,20280,20285,20275,20280,29239
|
|
20220405,1434,20285,20290,20280,20285,288
|
|
20220405,1435,20285,20285,20275,20285,16164
|
|
20220405,1436,20280,20280,20275,20280,6455
|
|
20220405,1437,20280,20295,20280,20295,13619
|
|
20220405,1438,20290,20295,20285,20285,18425
|
|
20220405,1439,20285,20290,20280,20280,16336
|
|
20220405,1440,20280,20285,20280,20285,516
|
|
20220405,1441,20285,20285,20275,20280,37830
|
|
20220405,1442,20285,20285,20275,20280,12539
|
|
20220405,1443,20280,20290,20275,20290,7764
|
|
20220405,1444,20285,20290,20285,20285,7942
|
|
20220405,1445,20285,20290,20275,20275,10528
|
|
20220405,1446,20275,20275,20270,20275,18392
|
|
20220405,1447,20270,20280,20270,20280,16455
|
|
20220405,1448,20280,20280,20275,20275,4963
|
|
20220405,1449,20275,20275,20265,20270,7064
|
|
20220405,1450,20275,20275,20270,20270,10460
|
|
20220405,1451,20270,20285,20270,20280,45682
|
|
20220405,1452,20280,20290,20280,20290,21671
|
|
20220405,1453,20290,20290,20285,20285,30435
|
|
20220405,1454,20285,20285,20280,20285,1883
|
|
20220405,1455,20285,20285,20270,20275,9417
|
|
20220405,1456,20280,20290,20275,20290,8393
|
|
20220405,1457,20285,20305,20285,20295,116091
|
|
20220405,1458,20300,20300,20290,20295,15074
|
|
20220405,1459,20300,20300,20285,20290,57610
|
|
20220405,1500,20290,20290,20270,20270,19961
|
|
20220405,1501,20275,20290,20270,20285,18250
|
|
20220405,1502,20285,20290,20280,20285,15923
|
|
20220405,1503,20290,20305,20285,20300,51255
|
|
20220405,1504,20300,20305,20300,20300,2486
|
|
20220405,1505,20295,20305,20295,20305,56375
|
|
20220405,1506,20305,20305,20295,20305,10642
|
|
20220405,1507,20305,20310,20305,20305,19320
|
|
20220405,1508,20310,20310,20305,20310,30214
|
|
20220405,1509,20305,20310,20305,20305,3944
|
|
20220405,1510,20310,20320,20305,20315,90058
|
|
20220405,1511,20315,20320,20305,20310,55171
|
|
20220405,1512,20315,20315,20305,20310,5881
|
|
20220405,1513,20310,20310,20295,20295,26831
|
|
20220405,1514,20295,20300,20285,20290,32907
|
|
20220405,1515,20290,20295,20285,20290,7132
|
|
20220405,1516,20290,20295,20280,20290,21235
|
|
20220405,1517,20290,20290,20285,20290,36269
|
|
20220405,1518,20295,20295,20290,20290,44055
|
|
20220405,1519,20295,20295,20285,20290,22277
|
|
20220405,1520,20290,20295,20285,20295,113190
|
|
20220405,1530,20280,20280,20280,20280,316910
|