383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220509,0901,18275,18305,18245,18305,394096
|
|
20220509,0902,18305,18330,18295,18315,194529
|
|
20220509,0903,18315,18355,18300,18335,136756
|
|
20220509,0904,18335,18350,18315,18345,155394
|
|
20220509,0905,18350,18385,18350,18385,192032
|
|
20220509,0906,18385,18405,18380,18400,141619
|
|
20220509,0907,18400,18455,18400,18450,343719
|
|
20220509,0908,18450,18455,18425,18435,53088
|
|
20220509,0909,18430,18440,18405,18420,32171
|
|
20220509,0910,18420,18435,18410,18425,60566
|
|
20220509,0911,18435,18440,18415,18430,24071
|
|
20220509,0912,18435,18470,18435,18465,102679
|
|
20220509,0913,18465,18480,18445,18450,92029
|
|
20220509,0914,18445,18445,18430,18435,31943
|
|
20220509,0915,18440,18450,18415,18430,41856
|
|
20220509,0916,18435,18435,18390,18400,82914
|
|
20220509,0917,18390,18405,18390,18400,24298
|
|
20220509,0918,18405,18445,18405,18440,53418
|
|
20220509,0919,18445,18455,18415,18420,58497
|
|
20220509,0920,18420,18420,18395,18405,46188
|
|
20220509,0921,18405,18425,18390,18390,53242
|
|
20220509,0922,18395,18410,18375,18400,59812
|
|
20220509,0923,18400,18400,18370,18390,75384
|
|
20220509,0924,18385,18385,18360,18370,107657
|
|
20220509,0925,18370,18385,18355,18365,67953
|
|
20220509,0926,18360,18365,18345,18355,58102
|
|
20220509,0927,18355,18380,18350,18375,25360
|
|
20220509,0928,18380,18410,18380,18400,69092
|
|
20220509,0929,18405,18405,18375,18375,48221
|
|
20220509,0930,18375,18375,18350,18355,50951
|
|
20220509,0931,18350,18355,18325,18335,136282
|
|
20220509,0932,18335,18345,18315,18330,380162
|
|
20220509,0933,18325,18330,18295,18305,239335
|
|
20220509,0934,18305,18335,18295,18315,72361
|
|
20220509,0935,18315,18315,18295,18300,113054
|
|
20220509,0936,18295,18300,18260,18265,231608
|
|
20220509,0937,18265,18280,18260,18270,112519
|
|
20220509,0938,18280,18280,18255,18265,73941
|
|
20220509,0939,18265,18265,18240,18255,138465
|
|
20220509,0940,18260,18280,18260,18280,65886
|
|
20220509,0941,18280,18300,18265,18265,65338
|
|
20220509,0942,18265,18275,18260,18270,21900
|
|
20220509,0943,18275,18290,18275,18285,29367
|
|
20220509,0944,18285,18310,18260,18310,87817
|
|
20220509,0945,18310,18315,18285,18290,49914
|
|
20220509,0946,18285,18300,18260,18265,94118
|
|
20220509,0947,18265,18285,18230,18250,320592
|
|
20220509,0948,18250,18255,18240,18240,79328
|
|
20220509,0949,18240,18245,18220,18225,370856
|
|
20220509,0950,18230,18240,18225,18230,77221
|
|
20220509,0951,18230,18240,18220,18225,93629
|
|
20220509,0952,18230,18255,18220,18230,28151
|
|
20220509,0953,18225,18240,18215,18220,108150
|
|
20220509,0954,18220,18230,18210,18220,185584
|
|
20220509,0955,18220,18220,18205,18205,81489
|
|
20220509,0956,18210,18230,18195,18230,165121
|
|
20220509,0957,18230,18235,18215,18230,42127
|
|
20220509,0958,18230,18245,18230,18235,29848
|
|
20220509,0959,18230,18230,18205,18215,39668
|
|
20220509,1000,18215,18235,18205,18205,314538
|
|
20220509,1001,18210,18225,18200,18200,28974
|
|
20220509,1002,18205,18210,18190,18200,100091
|
|
20220509,1003,18195,18195,18165,18165,152207
|
|
20220509,1004,18175,18175,18155,18165,241295
|
|
20220509,1005,18165,18165,18140,18155,141612
|
|
20220509,1006,18155,18185,18140,18185,106907
|
|
20220509,1007,18185,18185,18165,18175,200800
|
|
20220509,1008,18175,18180,18160,18165,14577
|
|
20220509,1009,18165,18185,18160,18165,28095
|
|
20220509,1010,18160,18160,18145,18145,72876
|
|
20220509,1011,18150,18160,18140,18160,85548
|
|
20220509,1012,18155,18170,18145,18150,66131
|
|
20220509,1013,18150,18155,18135,18145,62713
|
|
20220509,1014,18145,18150,18125,18130,88680
|
|
20220509,1015,18130,18145,18120,18145,44829
|
|
20220509,1016,18145,18175,18140,18175,126583
|
|
20220509,1017,18175,18175,18155,18155,55851
|
|
20220509,1018,18155,18165,18155,18165,25252
|
|
20220509,1019,18160,18185,18160,18180,112057
|
|
20220509,1020,18180,18185,18170,18170,33656
|
|
20220509,1021,18165,18175,18160,18170,50523
|
|
20220509,1022,18165,18170,18155,18155,41573
|
|
20220509,1023,18160,18170,18150,18150,21525
|
|
20220509,1024,18160,18165,18155,18160,10363
|
|
20220509,1025,18160,18165,18150,18160,36268
|
|
20220509,1026,18160,18175,18155,18170,16101
|
|
20220509,1027,18170,18170,18155,18160,35900
|
|
20220509,1028,18160,18160,18145,18150,69052
|
|
20220509,1029,18150,18150,18130,18135,47445
|
|
20220509,1030,18135,18150,18130,18145,22369
|
|
20220509,1031,18145,18145,18125,18135,116231
|
|
20220509,1032,18135,18135,18125,18130,149022
|
|
20220509,1033,18130,18145,18125,18145,29055
|
|
20220509,1034,18140,18155,18140,18150,39324
|
|
20220509,1035,18150,18175,18145,18170,93919
|
|
20220509,1036,18170,18170,18160,18160,76524
|
|
20220509,1037,18160,18170,18150,18160,39997
|
|
20220509,1038,18165,18170,18140,18145,40949
|
|
20220509,1039,18145,18150,18135,18150,32017
|
|
20220509,1040,18150,18150,18130,18145,13407
|
|
20220509,1041,18145,18175,18145,18165,96001
|
|
20220509,1042,18165,18185,18165,18180,77996
|
|
20220509,1043,18180,18195,18170,18175,59499
|
|
20220509,1044,18175,18190,18175,18185,23740
|
|
20220509,1045,18185,18200,18185,18195,41171
|
|
20220509,1046,18195,18210,18195,18205,91961
|
|
20220509,1047,18210,18210,18200,18205,65513
|
|
20220509,1048,18205,18205,18185,18185,48403
|
|
20220509,1049,18190,18215,18190,18210,55558
|
|
20220509,1050,18210,18220,18205,18215,50541
|
|
20220509,1051,18210,18225,18205,18215,45168
|
|
20220509,1052,18220,18245,18220,18230,208455
|
|
20220509,1053,18235,18240,18215,18230,26476
|
|
20220509,1054,18230,18230,18210,18215,34565
|
|
20220509,1055,18215,18235,18215,18235,20361
|
|
20220509,1056,18230,18240,18225,18235,59917
|
|
20220509,1057,18235,18245,18230,18240,37035
|
|
20220509,1058,18235,18235,18215,18230,18774
|
|
20220509,1059,18235,18255,18235,18240,140064
|
|
20220509,1100,18245,18245,18230,18230,19919
|
|
20220509,1101,18235,18240,18225,18230,9767
|
|
20220509,1102,18235,18235,18205,18215,35735
|
|
20220509,1103,18215,18215,18200,18210,50144
|
|
20220509,1104,18205,18220,18200,18200,30730
|
|
20220509,1105,18195,18205,18190,18190,35697
|
|
20220509,1106,18190,18210,18185,18200,26154
|
|
20220509,1107,18205,18220,18205,18210,19405
|
|
20220509,1108,18215,18220,18210,18220,38161
|
|
20220509,1109,18220,18220,18205,18215,4898
|
|
20220509,1110,18210,18215,18195,18200,13936
|
|
20220509,1111,18195,18200,18190,18195,13249
|
|
20220509,1112,18195,18195,18185,18185,25998
|
|
20220509,1113,18185,18195,18180,18185,28438
|
|
20220509,1114,18190,18195,18180,18180,56826
|
|
20220509,1115,18180,18185,18170,18180,52020
|
|
20220509,1116,18185,18190,18185,18185,4889
|
|
20220509,1117,18190,18200,18190,18195,8374
|
|
20220509,1118,18190,18205,18190,18205,12529
|
|
20220509,1119,18205,18220,18205,18215,25883
|
|
20220509,1120,18220,18235,18220,18235,70076
|
|
20220509,1121,18235,18235,18215,18220,43377
|
|
20220509,1122,18220,18225,18220,18220,6065
|
|
20220509,1123,18220,18220,18205,18215,12540
|
|
20220509,1124,18215,18235,18215,18235,27352
|
|
20220509,1125,18235,18240,18230,18240,22859
|
|
20220509,1126,18240,18245,18235,18235,56530
|
|
20220509,1127,18240,18245,18240,18245,47836
|
|
20220509,1128,18245,18245,18230,18235,29942
|
|
20220509,1129,18235,18235,18220,18220,52284
|
|
20220509,1130,18220,18235,18210,18230,19420
|
|
20220509,1131,18230,18235,18210,18210,31856
|
|
20220509,1132,18215,18225,18210,18225,1136
|
|
20220509,1133,18220,18225,18215,18225,10843
|
|
20220509,1134,18225,18235,18225,18230,7267
|
|
20220509,1135,18230,18235,18225,18225,30992
|
|
20220509,1136,18225,18225,18215,18215,15298
|
|
20220509,1137,18220,18220,18210,18215,26016
|
|
20220509,1138,18210,18215,18205,18210,15485
|
|
20220509,1139,18210,18210,18195,18200,18545
|
|
20220509,1140,18200,18210,18200,18205,3234
|
|
20220509,1141,18205,18205,18190,18200,17796
|
|
20220509,1142,18195,18200,18195,18200,9008
|
|
20220509,1143,18205,18210,18200,18205,4031
|
|
20220509,1144,18200,18210,18195,18205,6488
|
|
20220509,1145,18210,18215,18205,18205,685
|
|
20220509,1146,18205,18215,18205,18210,7323
|
|
20220509,1147,18210,18220,18210,18210,6854
|
|
20220509,1148,18210,18210,18200,18200,1733
|
|
20220509,1149,18205,18205,18195,18195,11250
|
|
20220509,1150,18195,18200,18185,18190,29268
|
|
20220509,1151,18185,18195,18185,18195,1796
|
|
20220509,1152,18200,18205,18190,18205,11765
|
|
20220509,1153,18205,18215,18200,18200,14709
|
|
20220509,1154,18205,18205,18195,18200,2686
|
|
20220509,1155,18200,18210,18195,18205,6868
|
|
20220509,1156,18205,18215,18205,18210,39351
|
|
20220509,1157,18205,18235,18205,18230,27938
|
|
20220509,1158,18225,18235,18225,18230,5432
|
|
20220509,1159,18225,18230,18220,18220,17892
|
|
20220509,1200,18220,18225,18210,18215,10705
|
|
20220509,1201,18215,18225,18210,18225,6221
|
|
20220509,1202,18220,18220,18210,18210,5845
|
|
20220509,1203,18215,18215,18195,18195,29776
|
|
20220509,1204,18200,18205,18190,18190,33655
|
|
20220509,1205,18195,18210,18195,18210,29491
|
|
20220509,1206,18210,18235,18210,18235,52720
|
|
20220509,1207,18235,18260,18235,18240,114798
|
|
20220509,1208,18245,18245,18220,18225,37569
|
|
20220509,1209,18225,18225,18210,18220,23253
|
|
20220509,1210,18220,18225,18220,18225,12406
|
|
20220509,1211,18225,18225,18210,18220,16052
|
|
20220509,1212,18225,18235,18220,18225,11975
|
|
20220509,1213,18230,18240,18220,18220,35265
|
|
20220509,1214,18220,18220,18205,18210,36340
|
|
20220509,1215,18210,18210,18195,18205,90656
|
|
20220509,1216,18210,18210,18205,18210,6697
|
|
20220509,1217,18205,18205,18200,18200,15574
|
|
20220509,1218,18205,18210,18200,18210,14219
|
|
20220509,1219,18205,18210,18195,18210,10276
|
|
20220509,1220,18215,18215,18200,18200,13625
|
|
20220509,1221,18200,18210,18200,18210,2235
|
|
20220509,1222,18210,18220,18210,18215,9681
|
|
20220509,1223,18215,18225,18210,18220,12511
|
|
20220509,1224,18220,18225,18215,18215,7414
|
|
20220509,1225,18215,18220,18210,18215,4529
|
|
20220509,1226,18215,18220,18205,18205,13552
|
|
20220509,1227,18210,18210,18205,18210,798
|
|
20220509,1228,18215,18215,18195,18200,34572
|
|
20220509,1229,18200,18200,18195,18200,57979
|
|
20220509,1230,18200,18200,18190,18190,31493
|
|
20220509,1231,18190,18205,18185,18195,35443
|
|
20220509,1232,18195,18205,18185,18190,50102
|
|
20220509,1233,18190,18200,18190,18195,7538
|
|
20220509,1234,18195,18210,18195,18205,12898
|
|
20220509,1235,18205,18205,18190,18190,5739
|
|
20220509,1236,18195,18205,18190,18200,29956
|
|
20220509,1237,18200,18205,18190,18200,11960
|
|
20220509,1238,18195,18200,18190,18195,4004
|
|
20220509,1239,18195,18205,18190,18200,1904
|
|
20220509,1240,18200,18205,18190,18195,4041
|
|
20220509,1241,18195,18200,18195,18200,3924
|
|
20220509,1242,18200,18215,18200,18205,28765
|
|
20220509,1243,18205,18205,18190,18195,10148
|
|
20220509,1244,18195,18200,18185,18185,52854
|
|
20220509,1245,18190,18195,18185,18190,11776
|
|
20220509,1246,18190,18200,18190,18190,10255
|
|
20220509,1247,18195,18195,18190,18190,1377
|
|
20220509,1248,18190,18195,18185,18190,8415
|
|
20220509,1249,18190,18190,18180,18180,27566
|
|
20220509,1250,18185,18185,18175,18185,57206
|
|
20220509,1251,18185,18185,18175,18180,9815
|
|
20220509,1252,18180,18190,18180,18185,23347
|
|
20220509,1253,18190,18190,18180,18190,11320
|
|
20220509,1254,18190,18190,18185,18190,1226
|
|
20220509,1255,18185,18195,18185,18190,6513
|
|
20220509,1256,18185,18190,18175,18175,21611
|
|
20220509,1257,18180,18185,18175,18180,47573
|
|
20220509,1258,18180,18180,18170,18170,8747
|
|
20220509,1259,18175,18180,18170,18175,13563
|
|
20220509,1300,18175,18180,18175,18175,3361
|
|
20220509,1301,18180,18180,18160,18165,56114
|
|
20220509,1302,18165,18180,18165,18175,9241
|
|
20220509,1303,18175,18175,18170,18170,2736
|
|
20220509,1304,18170,18170,18155,18160,166586
|
|
20220509,1305,18160,18160,18145,18155,99807
|
|
20220509,1306,18150,18160,18145,18155,26091
|
|
20220509,1307,18155,18160,18150,18160,12720
|
|
20220509,1308,18160,18165,18155,18155,24851
|
|
20220509,1309,18155,18165,18155,18165,3631
|
|
20220509,1310,18160,18170,18160,18165,16122
|
|
20220509,1311,18165,18165,18155,18160,26938
|
|
20220509,1312,18160,18160,18145,18150,25669
|
|
20220509,1313,18150,18150,18135,18145,128714
|
|
20220509,1314,18145,18145,18130,18135,149855
|
|
20220509,1315,18135,18145,18135,18145,9530
|
|
20220509,1316,18145,18150,18140,18140,48042
|
|
20220509,1317,18140,18140,18125,18130,123880
|
|
20220509,1318,18130,18130,18125,18130,64861
|
|
20220509,1319,18130,18135,18120,18120,155585
|
|
20220509,1320,18120,18135,18115,18130,71143
|
|
20220509,1321,18130,18135,18125,18130,43019
|
|
20220509,1322,18130,18140,18125,18135,13479
|
|
20220509,1323,18135,18135,18125,18125,40561
|
|
20220509,1324,18135,18135,18120,18125,41037
|
|
20220509,1325,18125,18130,18120,18130,14094
|
|
20220509,1326,18125,18130,18120,18125,11386
|
|
20220509,1327,18130,18140,18130,18140,16468
|
|
20220509,1328,18140,18145,18135,18140,17928
|
|
20220509,1329,18140,18150,18140,18145,41035
|
|
20220509,1330,18145,18155,18145,18150,25298
|
|
20220509,1331,18150,18150,18140,18140,19899
|
|
20220509,1332,18140,18145,18135,18145,18422
|
|
20220509,1333,18140,18140,18135,18140,4300
|
|
20220509,1334,18140,18140,18135,18140,33523
|
|
20220509,1335,18135,18145,18135,18140,28824
|
|
20220509,1336,18140,18140,18130,18135,16658
|
|
20220509,1337,18135,18140,18130,18135,5829
|
|
20220509,1338,18135,18140,18135,18140,4002
|
|
20220509,1339,18140,18140,18130,18130,45996
|
|
20220509,1340,18125,18140,18125,18135,22620
|
|
20220509,1341,18135,18145,18135,18140,17325
|
|
20220509,1342,18140,18140,18130,18135,47676
|
|
20220509,1343,18135,18140,18130,18135,30856
|
|
20220509,1344,18135,18135,18130,18130,2470
|
|
20220509,1345,18135,18140,18135,18135,3195
|
|
20220509,1346,18135,18140,18130,18140,11552
|
|
20220509,1347,18135,18135,18125,18130,27727
|
|
20220509,1348,18125,18135,18125,18130,24058
|
|
20220509,1349,18125,18135,18120,18125,23363
|
|
20220509,1350,18125,18125,18120,18120,79093
|
|
20220509,1351,18125,18130,18120,18120,13316
|
|
20220509,1352,18120,18120,18110,18120,101699
|
|
20220509,1353,18115,18115,18090,18090,383722
|
|
20220509,1354,18095,18105,18090,18090,101756
|
|
20220509,1355,18095,18095,18080,18085,250552
|
|
20220509,1356,18085,18085,18070,18085,99345
|
|
20220509,1357,18085,18085,18060,18060,99679
|
|
20220509,1358,18065,18080,18065,18065,48653
|
|
20220509,1359,18065,18085,18060,18080,51533
|
|
20220509,1400,18075,18085,18070,18075,38561
|
|
20220509,1401,18075,18080,18065,18070,37329
|
|
20220509,1402,18070,18085,18065,18080,49512
|
|
20220509,1403,18075,18075,18060,18065,22992
|
|
20220509,1404,18065,18080,18060,18070,51018
|
|
20220509,1405,18070,18075,18070,18075,13582
|
|
20220509,1406,18075,18075,18060,18065,55354
|
|
20220509,1407,18060,18085,18060,18085,18884
|
|
20220509,1408,18085,18090,18070,18090,40604
|
|
20220509,1409,18085,18100,18085,18090,76352
|
|
20220509,1410,18090,18095,18085,18090,13282
|
|
20220509,1411,18090,18095,18080,18090,46299
|
|
20220509,1412,18090,18095,18080,18085,54221
|
|
20220509,1413,18085,18085,18070,18075,43643
|
|
20220509,1414,18080,18080,18075,18080,7068
|
|
20220509,1415,18080,18080,18070,18075,43311
|
|
20220509,1416,18075,18080,18070,18070,7561
|
|
20220509,1417,18070,18075,18060,18070,72274
|
|
20220509,1418,18070,18075,18060,18070,11142
|
|
20220509,1419,18070,18075,18065,18070,28054
|
|
20220509,1420,18070,18075,18065,18075,27225
|
|
20220509,1421,18075,18090,18075,18085,44704
|
|
20220509,1422,18085,18090,18080,18080,40349
|
|
20220509,1423,18080,18090,18075,18085,22063
|
|
20220509,1424,18085,18095,18080,18090,32904
|
|
20220509,1425,18090,18095,18085,18090,27043
|
|
20220509,1426,18090,18090,18075,18075,26487
|
|
20220509,1427,18075,18080,18075,18080,11594
|
|
20220509,1428,18080,18090,18075,18085,31379
|
|
20220509,1429,18085,18090,18075,18075,10283
|
|
20220509,1430,18080,18080,18070,18070,41141
|
|
20220509,1431,18075,18080,18070,18080,36856
|
|
20220509,1432,18085,18090,18075,18090,25944
|
|
20220509,1433,18090,18095,18085,18095,18753
|
|
20220509,1434,18090,18095,18080,18080,35825
|
|
20220509,1435,18085,18085,18065,18070,29972
|
|
20220509,1436,18070,18070,18060,18060,93598
|
|
20220509,1437,18060,18075,18060,18075,57994
|
|
20220509,1438,18070,18080,18065,18070,22665
|
|
20220509,1439,18070,18070,18060,18070,15779
|
|
20220509,1440,18070,18070,18060,18065,15811
|
|
20220509,1441,18065,18065,18050,18065,85661
|
|
20220509,1442,18060,18075,18060,18070,9688
|
|
20220509,1443,18070,18080,18065,18075,24357
|
|
20220509,1444,18070,18075,18070,18075,20562
|
|
20220509,1445,18075,18080,18075,18080,4719
|
|
20220509,1446,18080,18080,18075,18080,14736
|
|
20220509,1447,18075,18080,18065,18075,43868
|
|
20220509,1448,18075,18075,18065,18070,8717
|
|
20220509,1449,18075,18085,18070,18070,24362
|
|
20220509,1450,18070,18070,18055,18060,27554
|
|
20220509,1451,18060,18065,18055,18055,16859
|
|
20220509,1452,18060,18070,18060,18060,16761
|
|
20220509,1453,18060,18065,18055,18060,18969
|
|
20220509,1454,18060,18060,18055,18060,20475
|
|
20220509,1455,18060,18070,18055,18065,38964
|
|
20220509,1456,18065,18070,18060,18065,23994
|
|
20220509,1457,18060,18065,18055,18055,41820
|
|
20220509,1458,18055,18055,18050,18055,38004
|
|
20220509,1459,18060,18065,18050,18055,37042
|
|
20220509,1500,18055,18060,18055,18055,43586
|
|
20220509,1501,18050,18065,18050,18060,159554
|
|
20220509,1502,18060,18070,18050,18070,76591
|
|
20220509,1503,18065,18085,18065,18080,117727
|
|
20220509,1504,18085,18100,18085,18090,262786
|
|
20220509,1505,18095,18100,18090,18090,43873
|
|
20220509,1506,18095,18105,18090,18090,76834
|
|
20220509,1507,18090,18095,18085,18095,80410
|
|
20220509,1508,18100,18100,18085,18090,26463
|
|
20220509,1509,18090,18100,18090,18100,11639
|
|
20220509,1510,18095,18105,18095,18100,33664
|
|
20220509,1511,18105,18105,18090,18095,28037
|
|
20220509,1512,18095,18100,18090,18095,41116
|
|
20220509,1513,18095,18110,18090,18105,34498
|
|
20220509,1514,18105,18110,18100,18105,25770
|
|
20220509,1515,18105,18105,18095,18100,43421
|
|
20220509,1516,18100,18105,18095,18105,30115
|
|
20220509,1517,18100,18105,18090,18095,47503
|
|
20220509,1518,18090,18095,18085,18090,19216
|
|
20220509,1519,18090,18100,18085,18100,51306
|
|
20220509,1520,18100,18105,18095,18100,87716
|
|
20220509,1530,18105,18105,18105,18105,307648
|