383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220418,0901,18765,18795,18685,18795,440226
|
|
20220418,0902,18795,18815,18730,18770,228675
|
|
20220418,0903,18765,18785,18740,18780,140871
|
|
20220418,0904,18780,18820,18765,18820,109127
|
|
20220418,0905,18820,18850,18795,18850,164720
|
|
20220418,0906,18845,18855,18815,18845,89058
|
|
20220418,0907,18850,18875,18845,18850,77459
|
|
20220418,0908,18850,18850,18805,18845,82623
|
|
20220418,0909,18840,18870,18840,18850,28031
|
|
20220418,0910,18850,18890,18850,18890,44081
|
|
20220418,0911,18895,18895,18865,18890,59009
|
|
20220418,0912,18895,18905,18875,18900,84958
|
|
20220418,0913,18905,18915,18880,18910,67022
|
|
20220418,0914,18915,18915,18895,18910,28481
|
|
20220418,0915,18910,18915,18895,18905,22944
|
|
20220418,0916,18905,18950,18905,18950,146851
|
|
20220418,0917,18950,18970,18940,18955,133133
|
|
20220418,0918,18960,18960,18920,18925,45676
|
|
20220418,0919,18925,18935,18920,18925,15830
|
|
20220418,0920,18920,18925,18895,18905,64104
|
|
20220418,0921,18915,18940,18905,18940,42749
|
|
20220418,0922,18935,18965,18935,18955,34161
|
|
20220418,0923,18950,18980,18940,18975,68815
|
|
20220418,0924,18975,18990,18970,18985,96840
|
|
20220418,0925,18985,18990,18965,18970,115253
|
|
20220418,0926,18970,18980,18955,18970,47003
|
|
20220418,0927,18975,18995,18970,18980,69797
|
|
20220418,0928,18985,18990,18975,18985,27970
|
|
20220418,0929,18985,18990,18970,18975,22579
|
|
20220418,0930,18970,18975,18950,18950,20695
|
|
20220418,0931,18955,18955,18920,18920,63816
|
|
20220418,0932,18925,18930,18915,18920,33112
|
|
20220418,0933,18920,18920,18905,18910,38729
|
|
20220418,0934,18910,18930,18895,18895,82019
|
|
20220418,0935,18895,18945,18895,18935,74764
|
|
20220418,0936,18945,18965,18935,18960,28517
|
|
20220418,0937,18960,18990,18955,18985,119670
|
|
20220418,0938,18980,18985,18960,18970,31930
|
|
20220418,0939,18965,18965,18925,18945,48715
|
|
20220418,0940,18940,18955,18930,18950,11219
|
|
20220418,0941,18940,18975,18940,18970,14340
|
|
20220418,0942,18965,18965,18950,18965,6847
|
|
20220418,0943,18965,18980,18965,18975,34445
|
|
20220418,0944,18975,19000,18975,18995,61443
|
|
20220418,0945,18995,19000,18980,19000,15767
|
|
20220418,0946,18995,19000,18975,18975,39676
|
|
20220418,0947,18975,18985,18975,18980,33577
|
|
20220418,0948,18975,18990,18970,18990,39142
|
|
20220418,0949,18985,18995,18980,18980,11855
|
|
20220418,0950,18980,19000,18980,18985,24024
|
|
20220418,0951,18990,19010,18985,19010,45217
|
|
20220418,0952,19010,19025,19005,19005,60799
|
|
20220418,0953,19005,19025,19005,19015,26760
|
|
20220418,0954,19020,19020,19005,19015,18929
|
|
20220418,0955,19020,19025,19020,19025,48748
|
|
20220418,0956,19020,19025,19015,19015,56541
|
|
20220418,0957,19020,19020,19000,19010,28956
|
|
20220418,0958,19010,19010,18985,18995,27338
|
|
20220418,0959,18995,19000,18985,18995,17357
|
|
20220418,1000,18995,19005,18990,18990,40678
|
|
20220418,1001,19000,19005,18980,19005,27849
|
|
20220418,1002,19005,19025,19005,19020,49069
|
|
20220418,1003,19015,19020,18980,18980,15270
|
|
20220418,1004,18980,19005,18980,18990,14460
|
|
20220418,1005,18995,19000,18985,18985,3811
|
|
20220418,1006,18990,19005,18990,19005,6770
|
|
20220418,1007,19005,19005,18990,19005,13102
|
|
20220418,1008,19000,19000,18985,18995,2240
|
|
20220418,1009,19000,19005,18990,19005,1070
|
|
20220418,1010,19005,19030,19005,19030,81237
|
|
20220418,1011,19035,19035,19020,19020,11256
|
|
20220418,1012,19015,19020,19000,19020,11456
|
|
20220418,1013,19015,19030,19015,19025,46425
|
|
20220418,1014,19025,19025,19015,19015,7686
|
|
20220418,1015,19015,19020,19005,19010,19195
|
|
20220418,1016,19005,19035,19005,19030,30398
|
|
20220418,1017,19025,19035,19015,19030,26275
|
|
20220418,1018,19030,19035,19030,19035,55478
|
|
20220418,1019,19035,19035,19025,19030,1975
|
|
20220418,1020,19035,19040,19020,19020,27160
|
|
20220418,1021,19020,19025,19005,19010,11148
|
|
20220418,1022,19005,19010,19000,19005,11237
|
|
20220418,1023,19000,19005,18995,19005,6562
|
|
20220418,1024,19000,19015,19000,19015,6558
|
|
20220418,1025,19010,19025,19010,19015,10130
|
|
20220418,1026,19025,19030,19015,19025,16277
|
|
20220418,1027,19025,19025,19005,19010,7004
|
|
20220418,1028,19005,19005,18990,19000,18605
|
|
20220418,1029,19000,19000,18990,18995,2516
|
|
20220418,1030,18995,19010,18995,19010,8134
|
|
20220418,1031,19010,19025,19010,19025,14338
|
|
20220418,1032,19025,19045,19025,19040,117551
|
|
20220418,1033,19035,19045,19025,19030,16447
|
|
20220418,1034,19025,19025,19015,19025,6472
|
|
20220418,1035,19025,19040,19025,19040,9366
|
|
20220418,1036,19035,19040,19025,19035,14462
|
|
20220418,1037,19030,19045,19030,19045,14857
|
|
20220418,1038,19045,19070,19045,19070,107097
|
|
20220418,1039,19065,19075,19055,19065,34122
|
|
20220418,1040,19060,19075,19055,19075,40334
|
|
20220418,1041,19075,19080,19065,19075,32469
|
|
20220418,1042,19075,19085,19070,19080,47285
|
|
20220418,1043,19080,19085,19070,19075,17487
|
|
20220418,1044,19070,19070,19050,19055,24421
|
|
20220418,1045,19055,19055,19045,19045,9798
|
|
20220418,1046,19045,19050,19040,19040,42932
|
|
20220418,1047,19035,19050,19030,19050,25491
|
|
20220418,1048,19045,19055,19045,19055,8244
|
|
20220418,1049,19050,19060,19045,19060,13339
|
|
20220418,1050,19060,19065,19055,19060,14313
|
|
20220418,1051,19060,19065,19055,19060,5901
|
|
20220418,1052,19055,19055,19030,19030,12553
|
|
20220418,1053,19030,19030,19010,19015,23137
|
|
20220418,1054,19015,19015,19000,19010,29500
|
|
20220418,1055,19005,19015,19000,19005,13311
|
|
20220418,1056,19005,19010,18995,19010,39234
|
|
20220418,1057,19010,19020,19010,19015,19525
|
|
20220418,1058,19020,19020,19010,19015,11513
|
|
20220418,1059,19015,19015,18990,18995,42095
|
|
20220418,1100,18995,18995,18985,18990,41304
|
|
20220418,1101,18990,19005,18985,19005,3845
|
|
20220418,1102,19000,19010,18995,19010,6112
|
|
20220418,1103,19010,19010,18985,18995,17514
|
|
20220418,1104,18995,19005,18990,19005,943
|
|
20220418,1105,19005,19020,19000,19020,15574
|
|
20220418,1106,19015,19020,19015,19020,3685
|
|
20220418,1107,19015,19015,19005,19015,3910
|
|
20220418,1108,19010,19015,19010,19015,11819
|
|
20220418,1109,19015,19025,19010,19025,21305
|
|
20220418,1110,19025,19030,19025,19030,16164
|
|
20220418,1111,19035,19035,19015,19020,5691
|
|
20220418,1112,19025,19025,19010,19010,8207
|
|
20220418,1113,19015,19015,19010,19015,6584
|
|
20220418,1114,19020,19025,19015,19020,2276
|
|
20220418,1115,19020,19020,19015,19020,5389
|
|
20220418,1116,19015,19020,19015,19015,1100
|
|
20220418,1117,19015,19015,19010,19010,5147
|
|
20220418,1118,19015,19025,19010,19010,7406
|
|
20220418,1119,19015,19030,19015,19030,4204
|
|
20220418,1120,19025,19025,19005,19005,10214
|
|
20220418,1121,19005,19010,18990,19000,23383
|
|
20220418,1122,18995,19000,18985,18985,17065
|
|
20220418,1123,18990,18990,18975,18985,57939
|
|
20220418,1124,18980,19005,18980,19005,34095
|
|
20220418,1125,19005,19010,19005,19010,32859
|
|
20220418,1126,19010,19015,19010,19010,2656
|
|
20220418,1127,19015,19020,19015,19020,16029
|
|
20220418,1128,19020,19030,19015,19020,14262
|
|
20220418,1129,19020,19025,19010,19015,3550
|
|
20220418,1130,19015,19015,19010,19010,9608
|
|
20220418,1131,19005,19010,19005,19005,2690
|
|
20220418,1132,19005,19015,19005,19005,3357
|
|
20220418,1133,19005,19005,18995,19005,23621
|
|
20220418,1134,19000,19010,19000,19000,391
|
|
20220418,1135,19000,19000,18985,18985,29843
|
|
20220418,1136,18980,18985,18980,18980,25127
|
|
20220418,1137,18985,18985,18975,18980,8237
|
|
20220418,1138,18980,18990,18980,18990,27856
|
|
20220418,1139,18990,18990,18975,18975,12363
|
|
20220418,1140,18975,18980,18970,18970,53963
|
|
20220418,1141,18970,18975,18965,18970,11149
|
|
20220418,1142,18970,18970,18960,18965,12310
|
|
20220418,1143,18960,18970,18945,18970,35416
|
|
20220418,1144,18965,18965,18960,18965,14938
|
|
20220418,1145,18960,18960,18955,18955,3649
|
|
20220418,1146,18955,18970,18955,18970,24162
|
|
20220418,1147,18970,18990,18970,18990,25624
|
|
20220418,1148,18990,18990,18975,18980,2276
|
|
20220418,1149,18985,18985,18970,18980,3469
|
|
20220418,1150,18980,18980,18970,18970,3097
|
|
20220418,1151,18975,18980,18975,18975,449
|
|
20220418,1152,18980,18980,18970,18975,12302
|
|
20220418,1153,18970,18975,18965,18975,2535
|
|
20220418,1154,18975,18975,18965,18965,1170
|
|
20220418,1155,18970,18985,18965,18980,3799
|
|
20220418,1156,18980,18980,18975,18980,1329
|
|
20220418,1157,18980,18985,18975,18980,4125
|
|
20220418,1158,18980,18980,18975,18980,8640
|
|
20220418,1159,18980,18985,18975,18980,2136
|
|
20220418,1200,18980,18980,18970,18970,1534
|
|
20220418,1201,18975,18990,18970,18980,8094
|
|
20220418,1202,18980,18980,18965,18970,9374
|
|
20220418,1203,18975,18975,18975,18975,1090
|
|
20220418,1204,18975,18975,18965,18965,4928
|
|
20220418,1205,18975,18975,18975,18975,662
|
|
20220418,1206,18975,18980,18965,18965,32046
|
|
20220418,1207,18965,18965,18950,18955,21597
|
|
20220418,1208,18960,18960,18945,18945,77590
|
|
20220418,1209,18950,18950,18940,18945,16193
|
|
20220418,1210,18940,18950,18940,18950,5374
|
|
20220418,1211,18955,18955,18950,18950,742
|
|
20220418,1212,18955,18955,18955,18955,321
|
|
20220418,1213,18955,18955,18940,18945,4746
|
|
20220418,1214,18945,18945,18935,18935,18228
|
|
20220418,1215,18935,18940,18930,18940,12552
|
|
20220418,1216,18940,18940,18935,18940,7828
|
|
20220418,1217,18945,18955,18945,18945,1186
|
|
20220418,1218,18955,18965,18955,18960,11577
|
|
20220418,1219,18960,18965,18955,18955,2375
|
|
20220418,1220,18955,18960,18950,18950,22871
|
|
20220418,1221,18950,18955,18945,18945,555
|
|
20220418,1222,18950,18960,18950,18955,5824
|
|
20220418,1223,18950,18960,18950,18960,5211
|
|
20220418,1224,18965,18970,18960,18970,16409
|
|
20220418,1225,18965,18970,18960,18960,3150
|
|
20220418,1226,18965,18975,18960,18975,10143
|
|
20220418,1227,18970,18980,18970,18975,16091
|
|
20220418,1228,18970,18975,18970,18970,6834
|
|
20220418,1229,18970,18970,18965,18970,3068
|
|
20220418,1230,18970,18980,18970,18980,24053
|
|
20220418,1231,18985,18990,18970,18985,8421
|
|
20220418,1232,18985,18990,18975,18990,6149
|
|
20220418,1233,18985,18985,18975,18980,1208
|
|
20220418,1234,18980,19000,18980,19000,55879
|
|
20220418,1235,19000,19000,18990,19000,2692
|
|
20220418,1236,19000,19020,19000,19020,69434
|
|
20220418,1237,19020,19020,19005,19005,6139
|
|
20220418,1238,19005,19010,19005,19010,4098
|
|
20220418,1239,19010,19015,19005,19010,2645
|
|
20220418,1240,19010,19020,19010,19010,14979
|
|
20220418,1241,19010,19020,19010,19020,12455
|
|
20220418,1242,19020,19020,19015,19020,13615
|
|
20220418,1243,19025,19035,19025,19035,40117
|
|
20220418,1244,19035,19045,19025,19040,14758
|
|
20220418,1245,19040,19055,19040,19045,26766
|
|
20220418,1246,19050,19055,19050,19050,3232
|
|
20220418,1247,19055,19065,19055,19060,36681
|
|
20220418,1248,19060,19085,19060,19080,118464
|
|
20220418,1249,19085,19090,19080,19080,29531
|
|
20220418,1250,19080,19085,19075,19080,38393
|
|
20220418,1251,19080,19095,19080,19090,26566
|
|
20220418,1252,19095,19100,19085,19090,55382
|
|
20220418,1253,19085,19095,19080,19085,25879
|
|
20220418,1254,19085,19090,19080,19085,10241
|
|
20220418,1255,19085,19090,19085,19090,3902
|
|
20220418,1256,19090,19105,19090,19100,13747
|
|
20220418,1257,19105,19110,19100,19100,43398
|
|
20220418,1258,19105,19105,19095,19105,14177
|
|
20220418,1259,19100,19105,19090,19100,5307
|
|
20220418,1300,19100,19105,19095,19095,14583
|
|
20220418,1301,19100,19105,19090,19090,4256
|
|
20220418,1302,19090,19095,19085,19095,14706
|
|
20220418,1303,19095,19115,19095,19115,57244
|
|
20220418,1304,19115,19115,19095,19100,44921
|
|
20220418,1305,19105,19105,19100,19100,26055
|
|
20220418,1306,19100,19105,19100,19100,2882
|
|
20220418,1307,19100,19100,19095,19100,3923
|
|
20220418,1308,19095,19095,19090,19095,19655
|
|
20220418,1309,19095,19105,19090,19095,10443
|
|
20220418,1310,19095,19095,19080,19085,3190
|
|
20220418,1311,19090,19095,19085,19095,5636
|
|
20220418,1312,19095,19100,19095,19100,13105
|
|
20220418,1313,19100,19100,19100,19100,2686
|
|
20220418,1314,19105,19110,19105,19110,52718
|
|
20220418,1315,19110,19115,19100,19105,7000
|
|
20220418,1316,19110,19110,19090,19095,19898
|
|
20220418,1317,19095,19095,19090,19090,7158
|
|
20220418,1318,19090,19100,19090,19100,9841
|
|
20220418,1319,19100,19100,19095,19095,1784
|
|
20220418,1320,19095,19095,19085,19095,20378
|
|
20220418,1321,19095,19095,19085,19085,10155
|
|
20220418,1322,19085,19090,19080,19090,14113
|
|
20220418,1323,19090,19095,19085,19090,11882
|
|
20220418,1324,19090,19090,19070,19075,15961
|
|
20220418,1325,19075,19080,19075,19080,5825
|
|
20220418,1326,19080,19085,19080,19085,10243
|
|
20220418,1327,19080,19080,19075,19075,2352
|
|
20220418,1328,19080,19085,19080,19080,10168
|
|
20220418,1329,19080,19080,19075,19075,6947
|
|
20220418,1330,19075,19075,19070,19070,2658
|
|
20220418,1331,19065,19065,19060,19065,4566
|
|
20220418,1332,19065,19070,19065,19070,3833
|
|
20220418,1333,19070,19080,19070,19075,18706
|
|
20220418,1334,19075,19075,19065,19070,7353
|
|
20220418,1335,19070,19070,19060,19060,9398
|
|
20220418,1336,19060,19060,19045,19045,13368
|
|
20220418,1337,19050,19060,19050,19050,21536
|
|
20220418,1338,19055,19065,19055,19060,4734
|
|
20220418,1339,19065,19070,19065,19070,2165
|
|
20220418,1340,19070,19070,19070,19070,3415
|
|
20220418,1341,19075,19080,19070,19080,6673
|
|
20220418,1342,19080,19085,19075,19075,27049
|
|
20220418,1343,19075,19075,19070,19070,1889
|
|
20220418,1344,19070,19075,19065,19070,1489
|
|
20220418,1345,19070,19070,19065,19065,3960
|
|
20220418,1346,19065,19080,19065,19080,6657
|
|
20220418,1347,19080,19085,19065,19070,5888
|
|
20220418,1348,19070,19075,19065,19075,17972
|
|
20220418,1349,19075,19080,19065,19070,2433
|
|
20220418,1350,19075,19080,19070,19080,760
|
|
20220418,1351,19080,19085,19075,19085,3592
|
|
20220418,1352,19085,19095,19085,19095,10954
|
|
20220418,1353,19095,19095,19080,19080,19945
|
|
20220418,1354,19080,19080,19075,19080,8171
|
|
20220418,1355,19075,19085,19075,19085,1107
|
|
20220418,1356,19080,19090,19080,19090,19628
|
|
20220418,1357,19090,19095,19085,19085,8370
|
|
20220418,1358,19090,19090,19075,19075,18364
|
|
20220418,1359,19080,19080,19070,19075,3955
|
|
20220418,1400,19075,19080,19070,19080,1473
|
|
20220418,1401,19080,19095,19080,19085,4141
|
|
20220418,1402,19085,19085,19080,19080,653
|
|
20220418,1403,19080,19090,19075,19080,6675
|
|
20220418,1404,19075,19075,19075,19075,12622
|
|
20220418,1405,19080,19090,19080,19090,5699
|
|
20220418,1406,19090,19095,19085,19095,11129
|
|
20220418,1407,19095,19115,19095,19115,97753
|
|
20220418,1408,19110,19115,19105,19105,15707
|
|
20220418,1409,19105,19105,19095,19095,34913
|
|
20220418,1410,19095,19095,19090,19095,4116
|
|
20220418,1411,19095,19100,19085,19085,14324
|
|
20220418,1412,19085,19090,19070,19075,54613
|
|
20220418,1413,19070,19075,19065,19070,23770
|
|
20220418,1414,19070,19070,19055,19060,20984
|
|
20220418,1415,19055,19065,19050,19060,21677
|
|
20220418,1416,19060,19060,19055,19060,2381
|
|
20220418,1417,19060,19060,19045,19055,31462
|
|
20220418,1418,19050,19055,19045,19050,18384
|
|
20220418,1419,19050,19060,19045,19060,9772
|
|
20220418,1420,19060,19065,19055,19055,26938
|
|
20220418,1421,19050,19060,19050,19050,6462
|
|
20220418,1422,19045,19050,19040,19045,16121
|
|
20220418,1423,19045,19050,19040,19045,11401
|
|
20220418,1424,19045,19050,19040,19045,1009
|
|
20220418,1425,19045,19055,19045,19050,4638
|
|
20220418,1426,19050,19055,19050,19055,6410
|
|
20220418,1427,19060,19065,19055,19065,7501
|
|
20220418,1428,19065,19065,19055,19060,13575
|
|
20220418,1429,19055,19055,19045,19045,7084
|
|
20220418,1430,19040,19050,19040,19040,1266
|
|
20220418,1431,19045,19070,19045,19065,11221
|
|
20220418,1432,19065,19070,19065,19065,4293
|
|
20220418,1433,19065,19065,19055,19055,3397
|
|
20220418,1434,19055,19065,19050,19050,13251
|
|
20220418,1435,19050,19050,19045,19045,9630
|
|
20220418,1436,19050,19050,19040,19045,2838
|
|
20220418,1437,19045,19050,19040,19050,7804
|
|
20220418,1438,19045,19055,19045,19050,4095
|
|
20220418,1439,19050,19050,19045,19045,6778
|
|
20220418,1440,19045,19050,19045,19050,4898
|
|
20220418,1441,19045,19055,19045,19055,12484
|
|
20220418,1442,19055,19055,19050,19050,3332
|
|
20220418,1443,19045,19045,19040,19040,33628
|
|
20220418,1444,19035,19040,19035,19040,6407
|
|
20220418,1445,19035,19040,19035,19040,97
|
|
20220418,1446,19040,19055,19040,19055,14737
|
|
20220418,1447,19055,19060,19050,19050,12312
|
|
20220418,1448,19055,19055,19050,19050,347
|
|
20220418,1449,19055,19060,19050,19050,1316
|
|
20220418,1450,19050,19060,19050,19060,2616
|
|
20220418,1451,19060,19065,19055,19065,24854
|
|
20220418,1452,19065,19085,19065,19075,43029
|
|
20220418,1453,19075,19085,19075,19080,2429
|
|
20220418,1454,19085,19085,19075,19075,18123
|
|
20220418,1455,19075,19080,19075,19080,11164
|
|
20220418,1456,19085,19090,19075,19075,9834
|
|
20220418,1457,19075,19075,19070,19070,9107
|
|
20220418,1458,19070,19075,19060,19075,18428
|
|
20220418,1459,19070,19080,19070,19080,3225
|
|
20220418,1500,19075,19080,19065,19065,12132
|
|
20220418,1501,19070,19070,19060,19065,26848
|
|
20220418,1502,19065,19065,19050,19055,5152
|
|
20220418,1503,19055,19055,19040,19040,28549
|
|
20220418,1504,19040,19045,19035,19040,17401
|
|
20220418,1505,19040,19040,19030,19030,30971
|
|
20220418,1506,19025,19035,19025,19030,12703
|
|
20220418,1507,19030,19030,19000,19005,44548
|
|
20220418,1508,19005,19010,18995,19000,62214
|
|
20220418,1509,18995,19000,18990,18995,14036
|
|
20220418,1510,18990,19000,18990,18995,35562
|
|
20220418,1511,18990,19000,18985,18995,30007
|
|
20220418,1512,18995,18995,18985,18990,8946
|
|
20220418,1513,18985,18990,18975,18980,40193
|
|
20220418,1514,18975,18985,18970,18970,38866
|
|
20220418,1515,18970,18980,18970,18975,19516
|
|
20220418,1516,18970,18975,18965,18970,32203
|
|
20220418,1517,18975,18980,18975,18980,13055
|
|
20220418,1518,18980,18980,18970,18975,8966
|
|
20220418,1519,18980,18980,18970,18975,15114
|
|
20220418,1520,18975,18980,18965,18970,78941
|
|
20220418,1530,19005,19005,19005,19005,135700
|