383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220520,0901,18015,18105,17995,18100,662376
|
|
20220520,0902,18100,18140,18100,18120,499184
|
|
20220520,0903,18115,18130,18075,18125,354804
|
|
20220520,0904,18125,18140,18070,18085,284423
|
|
20220520,0905,18085,18120,18075,18115,124844
|
|
20220520,0906,18115,18130,18080,18105,189544
|
|
20220520,0907,18105,18120,18095,18110,102309
|
|
20220520,0908,18110,18150,18105,18145,257487
|
|
20220520,0909,18145,18155,18140,18140,159888
|
|
20220520,0910,18140,18150,18125,18125,98999
|
|
20220520,0911,18130,18135,18110,18120,123131
|
|
20220520,0912,18120,18165,18120,18165,159250
|
|
20220520,0913,18160,18180,18155,18170,100285
|
|
20220520,0914,18170,18200,18165,18190,111109
|
|
20220520,0915,18195,18195,18175,18185,144063
|
|
20220520,0916,18180,18210,18180,18210,126381
|
|
20220520,0917,18215,18230,18205,18225,123342
|
|
20220520,0918,18230,18230,18205,18205,98278
|
|
20220520,0919,18205,18220,18190,18190,143765
|
|
20220520,0920,18190,18210,18190,18205,74638
|
|
20220520,0921,18210,18220,18190,18205,253270
|
|
20220520,0922,18205,18210,18195,18195,152277
|
|
20220520,0923,18195,18200,18180,18200,32852
|
|
20220520,0924,18195,18210,18190,18195,131301
|
|
20220520,0925,18190,18200,18185,18190,10603
|
|
20220520,0926,18190,18190,18170,18175,99727
|
|
20220520,0927,18180,18180,18150,18155,148109
|
|
20220520,0928,18150,18170,18150,18170,46608
|
|
20220520,0929,18165,18170,18145,18155,110963
|
|
20220520,0930,18160,18160,18135,18140,51491
|
|
20220520,0931,18145,18170,18140,18155,111783
|
|
20220520,0932,18160,18195,18155,18185,126618
|
|
20220520,0933,18190,18205,18185,18190,109035
|
|
20220520,0934,18200,18215,18195,18210,47429
|
|
20220520,0935,18215,18230,18200,18205,113138
|
|
20220520,0936,18210,18210,18195,18195,35452
|
|
20220520,0937,18190,18210,18190,18200,17960
|
|
20220520,0938,18200,18230,18200,18225,72592
|
|
20220520,0939,18225,18250,18215,18245,194566
|
|
20220520,0940,18245,18255,18240,18250,88079
|
|
20220520,0941,18250,18275,18250,18275,104770
|
|
20220520,0942,18275,18300,18270,18295,110355
|
|
20220520,0943,18295,18330,18295,18325,128001
|
|
20220520,0944,18320,18325,18290,18295,161570
|
|
20220520,0945,18295,18300,18285,18290,48463
|
|
20220520,0946,18295,18295,18280,18280,35912
|
|
20220520,0947,18285,18300,18275,18290,54551
|
|
20220520,0948,18295,18300,18280,18280,37077
|
|
20220520,0949,18285,18295,18265,18265,35635
|
|
20220520,0950,18270,18275,18260,18270,51737
|
|
20220520,0951,18270,18275,18270,18270,16552
|
|
20220520,0952,18270,18280,18265,18265,51507
|
|
20220520,0953,18265,18285,18255,18280,41639
|
|
20220520,0954,18280,18280,18255,18260,39685
|
|
20220520,0955,18255,18255,18245,18255,76635
|
|
20220520,0956,18255,18280,18250,18275,24192
|
|
20220520,0957,18280,18280,18245,18245,26390
|
|
20220520,0958,18250,18260,18245,18255,5294
|
|
20220520,0959,18255,18275,18250,18275,24435
|
|
20220520,1000,18275,18280,18270,18270,19287
|
|
20220520,1001,18275,18285,18265,18270,41982
|
|
20220520,1002,18270,18275,18250,18260,19128
|
|
20220520,1003,18260,18275,18255,18275,15431
|
|
20220520,1004,18275,18275,18250,18250,41672
|
|
20220520,1005,18255,18265,18255,18260,21878
|
|
20220520,1006,18260,18270,18255,18260,25800
|
|
20220520,1007,18260,18275,18260,18275,43646
|
|
20220520,1008,18275,18290,18275,18285,54905
|
|
20220520,1009,18280,18295,18275,18285,27500
|
|
20220520,1010,18285,18300,18285,18295,31301
|
|
20220520,1011,18295,18305,18295,18300,79605
|
|
20220520,1012,18300,18310,18295,18300,11115
|
|
20220520,1013,18305,18325,18300,18325,78684
|
|
20220520,1014,18320,18325,18305,18325,47230
|
|
20220520,1015,18325,18330,18315,18320,18265
|
|
20220520,1016,18315,18335,18315,18330,65159
|
|
20220520,1017,18325,18335,18305,18305,24252
|
|
20220520,1018,18310,18310,18295,18295,20389
|
|
20220520,1019,18295,18310,18290,18305,23294
|
|
20220520,1020,18305,18345,18305,18345,105594
|
|
20220520,1021,18345,18350,18325,18335,67577
|
|
20220520,1022,18335,18345,18335,18345,47341
|
|
20220520,1023,18340,18360,18335,18355,115254
|
|
20220520,1024,18355,18360,18350,18355,31238
|
|
20220520,1025,18355,18370,18350,18365,79648
|
|
20220520,1026,18370,18380,18365,18370,166815
|
|
20220520,1027,18370,18370,18355,18365,14866
|
|
20220520,1028,18365,18385,18365,18380,177689
|
|
20220520,1029,18380,18400,18380,18390,91104
|
|
20220520,1030,18390,18390,18385,18385,43061
|
|
20220520,1031,18385,18400,18385,18395,49488
|
|
20220520,1032,18395,18405,18380,18385,113191
|
|
20220520,1033,18385,18390,18380,18385,35343
|
|
20220520,1034,18390,18410,18385,18410,71927
|
|
20220520,1035,18405,18425,18400,18415,103138
|
|
20220520,1036,18415,18425,18405,18415,75528
|
|
20220520,1037,18410,18420,18405,18420,69770
|
|
20220520,1038,18415,18420,18400,18410,45240
|
|
20220520,1039,18410,18425,18405,18415,67181
|
|
20220520,1040,18415,18425,18415,18415,89667
|
|
20220520,1041,18415,18435,18415,18425,115881
|
|
20220520,1042,18430,18445,18425,18440,86539
|
|
20220520,1043,18435,18445,18425,18425,15747
|
|
20220520,1044,18425,18425,18410,18420,47446
|
|
20220520,1045,18420,18430,18420,18430,42661
|
|
20220520,1046,18430,18435,18415,18415,22611
|
|
20220520,1047,18420,18425,18415,18415,7493
|
|
20220520,1048,18415,18430,18415,18430,32600
|
|
20220520,1049,18430,18430,18415,18420,18370
|
|
20220520,1050,18420,18425,18405,18410,32311
|
|
20220520,1051,18415,18420,18405,18420,40223
|
|
20220520,1052,18420,18435,18420,18430,104017
|
|
20220520,1053,18430,18435,18420,18430,22188
|
|
20220520,1054,18435,18450,18435,18445,75814
|
|
20220520,1055,18445,18455,18425,18455,137230
|
|
20220520,1056,18450,18460,18440,18440,40919
|
|
20220520,1057,18440,18445,18435,18435,55930
|
|
20220520,1058,18435,18440,18430,18430,12254
|
|
20220520,1059,18430,18440,18430,18435,18322
|
|
20220520,1100,18435,18445,18430,18435,25036
|
|
20220520,1101,18435,18445,18430,18435,40626
|
|
20220520,1102,18435,18445,18435,18435,17460
|
|
20220520,1103,18435,18445,18435,18435,7695
|
|
20220520,1104,18440,18455,18435,18455,21139
|
|
20220520,1105,18450,18455,18435,18440,14242
|
|
20220520,1106,18435,18450,18435,18450,16791
|
|
20220520,1107,18450,18455,18445,18450,42560
|
|
20220520,1108,18445,18450,18435,18435,4253
|
|
20220520,1109,18435,18440,18420,18420,32656
|
|
20220520,1110,18420,18425,18415,18415,19362
|
|
20220520,1111,18415,18420,18410,18415,48077
|
|
20220520,1112,18415,18425,18400,18405,36752
|
|
20220520,1113,18405,18415,18400,18400,39476
|
|
20220520,1114,18400,18415,18400,18405,30711
|
|
20220520,1115,18410,18410,18385,18390,58864
|
|
20220520,1116,18390,18405,18390,18405,25237
|
|
20220520,1117,18400,18400,18380,18385,30750
|
|
20220520,1118,18385,18400,18380,18400,33125
|
|
20220520,1119,18400,18420,18400,18415,39734
|
|
20220520,1120,18415,18425,18410,18425,93484
|
|
20220520,1121,18420,18430,18420,18430,21599
|
|
20220520,1122,18425,18430,18420,18425,27667
|
|
20220520,1123,18425,18440,18420,18435,58190
|
|
20220520,1124,18435,18440,18430,18440,28875
|
|
20220520,1125,18440,18460,18435,18455,102089
|
|
20220520,1126,18455,18460,18450,18460,69301
|
|
20220520,1127,18460,18465,18455,18460,38357
|
|
20220520,1128,18460,18480,18460,18480,93524
|
|
20220520,1129,18480,18480,18470,18480,22062
|
|
20220520,1130,18480,18495,18475,18490,63871
|
|
20220520,1131,18490,18500,18490,18495,66531
|
|
20220520,1132,18495,18500,18490,18500,97507
|
|
20220520,1133,18495,18500,18480,18485,64483
|
|
20220520,1134,18485,18500,18480,18490,28389
|
|
20220520,1135,18490,18505,18490,18495,33728
|
|
20220520,1136,18495,18505,18495,18495,42267
|
|
20220520,1137,18490,18490,18485,18490,13428
|
|
20220520,1138,18490,18495,18485,18490,54848
|
|
20220520,1139,18490,18495,18475,18475,22985
|
|
20220520,1140,18480,18485,18475,18480,34342
|
|
20220520,1141,18475,18480,18475,18475,22439
|
|
20220520,1142,18475,18480,18470,18480,52426
|
|
20220520,1143,18480,18490,18475,18480,37118
|
|
20220520,1144,18485,18490,18475,18475,10389
|
|
20220520,1145,18475,18490,18475,18485,5343
|
|
20220520,1146,18485,18495,18480,18495,8851
|
|
20220520,1147,18490,18495,18485,18485,3961
|
|
20220520,1148,18490,18505,18485,18500,83302
|
|
20220520,1149,18500,18515,18495,18505,48582
|
|
20220520,1150,18510,18510,18505,18505,6450
|
|
20220520,1151,18505,18515,18505,18510,15584
|
|
20220520,1152,18515,18520,18515,18520,61188
|
|
20220520,1153,18525,18530,18515,18520,107660
|
|
20220520,1154,18515,18515,18505,18505,25471
|
|
20220520,1155,18505,18510,18500,18510,32355
|
|
20220520,1156,18510,18520,18500,18505,22280
|
|
20220520,1157,18500,18500,18495,18500,17539
|
|
20220520,1158,18495,18505,18495,18505,21625
|
|
20220520,1159,18505,18510,18500,18500,8578
|
|
20220520,1200,18500,18505,18495,18495,6164
|
|
20220520,1201,18490,18500,18490,18495,12933
|
|
20220520,1202,18490,18500,18490,18495,4418
|
|
20220520,1203,18495,18500,18485,18490,21509
|
|
20220520,1204,18490,18490,18480,18480,62626
|
|
20220520,1205,18480,18490,18480,18485,4854
|
|
20220520,1206,18480,18485,18470,18480,28732
|
|
20220520,1207,18485,18490,18475,18475,15017
|
|
20220520,1208,18475,18475,18470,18475,26588
|
|
20220520,1209,18470,18480,18465,18465,31266
|
|
20220520,1210,18465,18470,18460,18460,18276
|
|
20220520,1211,18460,18465,18455,18455,7253
|
|
20220520,1212,18460,18460,18445,18450,70815
|
|
20220520,1213,18445,18455,18440,18440,25132
|
|
20220520,1214,18440,18450,18435,18440,52846
|
|
20220520,1215,18440,18450,18440,18450,17275
|
|
20220520,1216,18445,18450,18440,18440,16659
|
|
20220520,1217,18440,18445,18435,18440,21681
|
|
20220520,1218,18440,18445,18430,18445,7791
|
|
20220520,1219,18445,18445,18440,18440,7909
|
|
20220520,1220,18440,18440,18435,18440,20969
|
|
20220520,1221,18435,18450,18435,18435,12401
|
|
20220520,1222,18440,18440,18430,18440,19072
|
|
20220520,1223,18440,18445,18435,18440,5652
|
|
20220520,1224,18435,18450,18435,18445,39544
|
|
20220520,1225,18445,18450,18445,18445,821
|
|
20220520,1226,18445,18450,18440,18445,6971
|
|
20220520,1227,18445,18450,18440,18450,19917
|
|
20220520,1228,18450,18450,18440,18445,9449
|
|
20220520,1229,18445,18445,18420,18420,24659
|
|
20220520,1230,18420,18430,18415,18430,14163
|
|
20220520,1231,18430,18430,18425,18430,9089
|
|
20220520,1232,18430,18430,18410,18410,39900
|
|
20220520,1233,18415,18420,18410,18415,9073
|
|
20220520,1234,18420,18425,18415,18420,8100
|
|
20220520,1235,18420,18430,18415,18430,35827
|
|
20220520,1236,18430,18430,18420,18425,12800
|
|
20220520,1237,18420,18425,18415,18425,15386
|
|
20220520,1238,18425,18440,18425,18435,29245
|
|
20220520,1239,18440,18455,18435,18450,19879
|
|
20220520,1240,18450,18450,18445,18450,36147
|
|
20220520,1241,18455,18460,18450,18450,26512
|
|
20220520,1242,18450,18450,18445,18445,4655
|
|
20220520,1243,18445,18450,18440,18445,4149
|
|
20220520,1244,18445,18445,18435,18435,9677
|
|
20220520,1245,18435,18435,18430,18430,9609
|
|
20220520,1246,18430,18440,18430,18440,3856
|
|
20220520,1247,18435,18435,18425,18435,11801
|
|
20220520,1248,18440,18440,18430,18430,2405
|
|
20220520,1249,18430,18435,18425,18435,17234
|
|
20220520,1250,18435,18445,18435,18435,7321
|
|
20220520,1251,18435,18440,18430,18435,11189
|
|
20220520,1252,18435,18440,18430,18435,19587
|
|
20220520,1253,18430,18440,18430,18440,19861
|
|
20220520,1254,18440,18445,18430,18435,10424
|
|
20220520,1255,18440,18450,18435,18450,9437
|
|
20220520,1256,18450,18460,18450,18455,21877
|
|
20220520,1257,18455,18460,18450,18450,7217
|
|
20220520,1258,18450,18465,18450,18460,20318
|
|
20220520,1259,18460,18465,18455,18455,8199
|
|
20220520,1300,18460,18470,18455,18460,32720
|
|
20220520,1301,18460,18465,18455,18465,4425
|
|
20220520,1302,18465,18465,18450,18455,14154
|
|
20220520,1303,18450,18455,18445,18455,34286
|
|
20220520,1304,18455,18470,18450,18470,18871
|
|
20220520,1305,18470,18475,18470,18475,1641
|
|
20220520,1306,18475,18480,18470,18475,18054
|
|
20220520,1307,18475,18485,18470,18480,25538
|
|
20220520,1308,18480,18480,18470,18475,4694
|
|
20220520,1309,18475,18480,18470,18475,3463
|
|
20220520,1310,18475,18490,18475,18490,12678
|
|
20220520,1311,18490,18490,18480,18480,7895
|
|
20220520,1312,18480,18490,18480,18490,34101
|
|
20220520,1313,18490,18490,18480,18485,25591
|
|
20220520,1314,18480,18485,18475,18485,8582
|
|
20220520,1315,18485,18485,18475,18475,4427
|
|
20220520,1316,18475,18480,18475,18480,13533
|
|
20220520,1317,18480,18480,18465,18470,21534
|
|
20220520,1318,18465,18480,18465,18475,9486
|
|
20220520,1319,18475,18475,18470,18475,3781
|
|
20220520,1320,18470,18480,18465,18480,24044
|
|
20220520,1321,18475,18480,18475,18480,9564
|
|
20220520,1322,18480,18480,18475,18480,25802
|
|
20220520,1323,18480,18480,18465,18470,27211
|
|
20220520,1324,18475,18475,18470,18470,16096
|
|
20220520,1325,18470,18495,18470,18495,61033
|
|
20220520,1326,18490,18500,18485,18485,29910
|
|
20220520,1327,18490,18490,18490,18490,4740
|
|
20220520,1328,18490,18495,18485,18495,26195
|
|
20220520,1329,18495,18500,18490,18495,41995
|
|
20220520,1330,18495,18495,18485,18485,33374
|
|
20220520,1331,18490,18490,18480,18480,23499
|
|
20220520,1332,18485,18490,18485,18485,26372
|
|
20220520,1333,18485,18490,18480,18490,20604
|
|
20220520,1334,18490,18495,18490,18490,17182
|
|
20220520,1335,18490,18490,18480,18490,35989
|
|
20220520,1336,18485,18490,18485,18490,22708
|
|
20220520,1337,18490,18495,18485,18490,2470
|
|
20220520,1338,18490,18495,18485,18495,32572
|
|
20220520,1339,18500,18500,18490,18490,20267
|
|
20220520,1340,18490,18495,18490,18495,23573
|
|
20220520,1341,18495,18500,18490,18490,19871
|
|
20220520,1342,18495,18500,18490,18495,74293
|
|
20220520,1343,18495,18500,18495,18500,56289
|
|
20220520,1344,18500,18510,18495,18500,50556
|
|
20220520,1345,18500,18505,18495,18500,15278
|
|
20220520,1346,18500,18500,18495,18500,3393
|
|
20220520,1347,18500,18505,18495,18500,11237
|
|
20220520,1348,18505,18505,18495,18500,12505
|
|
20220520,1349,18500,18505,18500,18505,1869
|
|
20220520,1350,18500,18500,18495,18500,987
|
|
20220520,1351,18500,18500,18490,18490,13906
|
|
20220520,1352,18490,18495,18490,18495,16230
|
|
20220520,1353,18495,18520,18495,18515,331649
|
|
20220520,1354,18515,18525,18515,18520,45238
|
|
20220520,1355,18520,18525,18510,18515,36582
|
|
20220520,1356,18515,18525,18515,18515,21097
|
|
20220520,1357,18510,18515,18495,18500,15892
|
|
20220520,1358,18500,18505,18495,18495,6473
|
|
20220520,1359,18500,18500,18500,18500,4518
|
|
20220520,1400,18500,18505,18500,18505,26612
|
|
20220520,1401,18505,18520,18500,18520,22771
|
|
20220520,1402,18515,18515,18505,18510,18440
|
|
20220520,1403,18510,18510,18505,18505,3523
|
|
20220520,1404,18505,18505,18490,18495,19950
|
|
20220520,1405,18495,18495,18490,18495,23512
|
|
20220520,1406,18495,18505,18495,18500,14207
|
|
20220520,1407,18500,18505,18500,18500,6505
|
|
20220520,1408,18500,18510,18500,18505,3591
|
|
20220520,1409,18505,18505,18490,18495,11520
|
|
20220520,1410,18495,18500,18490,18495,4876
|
|
20220520,1411,18495,18495,18485,18485,34353
|
|
20220520,1412,18490,18495,18485,18495,7330
|
|
20220520,1413,18500,18505,18490,18490,12891
|
|
20220520,1414,18495,18510,18495,18505,113999
|
|
20220520,1415,18505,18510,18505,18505,41632
|
|
20220520,1416,18505,18505,18490,18495,41185
|
|
20220520,1417,18490,18500,18490,18495,15679
|
|
20220520,1418,18495,18500,18495,18495,10907
|
|
20220520,1419,18495,18500,18495,18495,21208
|
|
20220520,1420,18500,18500,18500,18500,55589
|
|
20220520,1421,18500,18510,18500,18510,27316
|
|
20220520,1422,18510,18520,18510,18515,42660
|
|
20220520,1423,18515,18515,18505,18510,15920
|
|
20220520,1424,18505,18510,18500,18500,13174
|
|
20220520,1425,18500,18505,18495,18505,17302
|
|
20220520,1426,18505,18505,18495,18495,26125
|
|
20220520,1427,18495,18500,18490,18490,25081
|
|
20220520,1428,18485,18490,18480,18485,24900
|
|
20220520,1429,18480,18490,18480,18480,6544
|
|
20220520,1430,18480,18485,18475,18480,23369
|
|
20220520,1431,18480,18500,18480,18485,17885
|
|
20220520,1432,18485,18490,18475,18490,13390
|
|
20220520,1433,18485,18505,18485,18505,23131
|
|
20220520,1434,18505,18515,18500,18505,46535
|
|
20220520,1435,18510,18515,18505,18515,40204
|
|
20220520,1436,18515,18520,18510,18510,23083
|
|
20220520,1437,18515,18515,18505,18510,18892
|
|
20220520,1438,18510,18515,18505,18515,10268
|
|
20220520,1439,18515,18520,18510,18515,5949
|
|
20220520,1440,18520,18545,18515,18545,162586
|
|
20220520,1441,18545,18545,18530,18535,68137
|
|
20220520,1442,18535,18540,18530,18530,22691
|
|
20220520,1443,18530,18530,18520,18525,7576
|
|
20220520,1444,18520,18525,18520,18520,7331
|
|
20220520,1445,18520,18535,18520,18525,37354
|
|
20220520,1446,18530,18530,18515,18520,41361
|
|
20220520,1447,18520,18525,18510,18515,22754
|
|
20220520,1448,18515,18515,18505,18515,29488
|
|
20220520,1449,18515,18515,18510,18510,10672
|
|
20220520,1450,18515,18525,18510,18520,11853
|
|
20220520,1451,18520,18535,18515,18535,25802
|
|
20220520,1452,18530,18535,18525,18530,4836
|
|
20220520,1453,18525,18535,18525,18530,21394
|
|
20220520,1454,18525,18530,18520,18520,7264
|
|
20220520,1455,18520,18525,18515,18520,42403
|
|
20220520,1456,18520,18525,18510,18520,15923
|
|
20220520,1457,18520,18525,18515,18520,24930
|
|
20220520,1458,18520,18525,18520,18525,22131
|
|
20220520,1459,18525,18530,18520,18520,23671
|
|
20220520,1500,18525,18530,18520,18525,19893
|
|
20220520,1501,18525,18530,18520,18525,3918
|
|
20220520,1502,18525,18535,18515,18530,62488
|
|
20220520,1503,18530,18530,18520,18525,7059
|
|
20220520,1504,18525,18530,18520,18525,4410
|
|
20220520,1505,18525,18530,18520,18520,52045
|
|
20220520,1506,18520,18530,18515,18525,2462
|
|
20220520,1507,18520,18525,18515,18520,16230
|
|
20220520,1508,18520,18530,18515,18530,25912
|
|
20220520,1509,18525,18535,18520,18530,29244
|
|
20220520,1510,18525,18535,18525,18530,45269
|
|
20220520,1511,18530,18545,18530,18545,65722
|
|
20220520,1512,18545,18545,18535,18540,29064
|
|
20220520,1513,18540,18545,18535,18540,21969
|
|
20220520,1514,18545,18545,18535,18535,60244
|
|
20220520,1515,18540,18540,18535,18535,27744
|
|
20220520,1516,18535,18540,18535,18535,10814
|
|
20220520,1517,18540,18540,18530,18535,22519
|
|
20220520,1518,18540,18540,18525,18530,27418
|
|
20220520,1519,18530,18535,18525,18535,49683
|
|
20220520,1520,18535,18535,18520,18525,102737
|
|
20220520,1530,18525,18525,18525,18525,274880
|