383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220527,0901,18400,18420,18380,18395,762116
|
|
20220527,0902,18405,18425,18350,18420,575595
|
|
20220527,0903,18420,18485,18420,18470,734079
|
|
20220527,0904,18470,18485,18430,18475,466814
|
|
20220527,0905,18475,18480,18455,18465,233426
|
|
20220527,0906,18470,18495,18440,18480,286790
|
|
20220527,0907,18475,18490,18445,18445,126814
|
|
20220527,0908,18450,18455,18415,18430,166927
|
|
20220527,0909,18425,18430,18385,18400,233876
|
|
20220527,0910,18400,18420,18390,18390,143902
|
|
20220527,0911,18390,18420,18385,18410,108278
|
|
20220527,0912,18415,18415,18320,18325,278538
|
|
20220527,0913,18325,18360,18305,18355,149781
|
|
20220527,0914,18355,18370,18350,18365,103543
|
|
20220527,0915,18370,18400,18345,18395,226305
|
|
20220527,0916,18400,18415,18375,18410,211340
|
|
20220527,0917,18410,18435,18405,18430,144657
|
|
20220527,0918,18430,18430,18380,18390,178449
|
|
20220527,0919,18390,18400,18365,18390,86084
|
|
20220527,0920,18395,18425,18385,18420,84092
|
|
20220527,0921,18425,18430,18405,18425,243828
|
|
20220527,0922,18425,18425,18395,18415,147614
|
|
20220527,0923,18410,18425,18390,18400,79469
|
|
20220527,0924,18400,18410,18390,18405,81344
|
|
20220527,0925,18410,18435,18410,18415,162175
|
|
20220527,0926,18420,18420,18390,18390,83010
|
|
20220527,0927,18395,18400,18375,18380,108501
|
|
20220527,0928,18380,18390,18370,18385,63437
|
|
20220527,0929,18385,18385,18365,18385,41602
|
|
20220527,0930,18380,18410,18380,18405,83069
|
|
20220527,0931,18405,18415,18390,18415,68512
|
|
20220527,0932,18420,18430,18410,18410,159023
|
|
20220527,0933,18410,18425,18385,18415,91068
|
|
20220527,0934,18415,18425,18405,18415,113607
|
|
20220527,0935,18415,18415,18385,18390,84856
|
|
20220527,0936,18390,18410,18385,18390,57946
|
|
20220527,0937,18395,18395,18360,18365,117161
|
|
20220527,0938,18365,18380,18360,18370,40819
|
|
20220527,0939,18375,18380,18370,18370,55957
|
|
20220527,0940,18370,18370,18330,18335,195212
|
|
20220527,0941,18335,18345,18320,18330,84482
|
|
20220527,0942,18335,18340,18295,18305,273172
|
|
20220527,0943,18310,18330,18300,18315,58198
|
|
20220527,0944,18320,18335,18310,18315,100315
|
|
20220527,0945,18315,18335,18315,18325,75611
|
|
20220527,0946,18330,18345,18315,18340,42027
|
|
20220527,0947,18340,18345,18310,18320,29644
|
|
20220527,0948,18315,18345,18310,18345,47313
|
|
20220527,0949,18345,18360,18340,18340,67649
|
|
20220527,0950,18340,18345,18320,18330,28516
|
|
20220527,0951,18325,18345,18325,18340,43382
|
|
20220527,0952,18340,18370,18340,18365,73049
|
|
20220527,0953,18365,18370,18345,18365,41417
|
|
20220527,0954,18365,18385,18365,18380,188727
|
|
20220527,0955,18380,18400,18380,18390,71085
|
|
20220527,0956,18385,18415,18385,18410,98142
|
|
20220527,0957,18410,18415,18405,18410,61274
|
|
20220527,0958,18410,18415,18400,18410,86977
|
|
20220527,0959,18405,18410,18395,18395,28087
|
|
20220527,1000,18395,18400,18380,18385,44188
|
|
20220527,1001,18385,18415,18385,18405,101464
|
|
20220527,1002,18410,18410,18385,18395,23464
|
|
20220527,1003,18390,18395,18375,18385,43070
|
|
20220527,1004,18385,18385,18365,18370,17860
|
|
20220527,1005,18370,18370,18345,18360,52024
|
|
20220527,1006,18365,18390,18355,18390,40670
|
|
20220527,1007,18385,18390,18380,18385,51787
|
|
20220527,1008,18385,18395,18380,18395,72999
|
|
20220527,1009,18395,18405,18390,18390,61512
|
|
20220527,1010,18395,18410,18390,18400,40135
|
|
20220527,1011,18400,18400,18395,18400,24611
|
|
20220527,1012,18390,18395,18380,18380,14898
|
|
20220527,1013,18385,18405,18380,18400,36132
|
|
20220527,1014,18395,18410,18385,18410,24151
|
|
20220527,1015,18405,18435,18405,18430,219359
|
|
20220527,1016,18425,18435,18425,18430,71813
|
|
20220527,1017,18430,18440,18425,18435,129398
|
|
20220527,1018,18440,18450,18435,18445,117556
|
|
20220527,1019,18445,18460,18440,18455,193264
|
|
20220527,1020,18455,18470,18450,18465,203445
|
|
20220527,1021,18470,18480,18460,18475,120124
|
|
20220527,1022,18475,18480,18465,18465,70113
|
|
20220527,1023,18470,18475,18455,18455,71186
|
|
20220527,1024,18455,18475,18455,18465,42583
|
|
20220527,1025,18470,18475,18465,18475,24104
|
|
20220527,1026,18470,18485,18470,18480,89505
|
|
20220527,1027,18485,18485,18470,18475,44692
|
|
20220527,1028,18480,18485,18475,18475,56593
|
|
20220527,1029,18475,18480,18470,18475,25910
|
|
20220527,1030,18470,18470,18460,18465,64801
|
|
20220527,1031,18470,18490,18465,18470,69510
|
|
20220527,1032,18470,18490,18465,18475,63218
|
|
20220527,1033,18475,18475,18460,18465,22789
|
|
20220527,1034,18465,18475,18465,18470,23708
|
|
20220527,1035,18470,18475,18450,18475,42370
|
|
20220527,1036,18475,18485,18465,18465,37099
|
|
20220527,1037,18465,18465,18445,18450,30512
|
|
20220527,1038,18445,18450,18430,18435,43671
|
|
20220527,1039,18430,18435,18380,18395,198765
|
|
20220527,1040,18400,18415,18395,18410,35283
|
|
20220527,1041,18410,18420,18410,18420,35411
|
|
20220527,1042,18420,18420,18395,18405,43971
|
|
20220527,1043,18405,18410,18390,18395,24794
|
|
20220527,1044,18390,18390,18370,18385,50574
|
|
20220527,1045,18385,18395,18380,18395,18855
|
|
20220527,1046,18395,18410,18395,18405,17840
|
|
20220527,1047,18405,18405,18375,18380,40077
|
|
20220527,1048,18380,18395,18380,18385,26475
|
|
20220527,1049,18385,18395,18375,18395,31446
|
|
20220527,1050,18400,18410,18400,18400,23867
|
|
20220527,1051,18405,18440,18405,18440,47747
|
|
20220527,1052,18440,18445,18430,18440,60444
|
|
20220527,1053,18440,18440,18430,18440,32500
|
|
20220527,1054,18440,18450,18430,18435,46312
|
|
20220527,1055,18430,18440,18430,18430,6696
|
|
20220527,1056,18435,18450,18430,18450,49117
|
|
20220527,1057,18445,18450,18430,18440,12596
|
|
20220527,1058,18440,18450,18430,18435,18405
|
|
20220527,1059,18435,18435,18430,18435,31308
|
|
20220527,1100,18430,18435,18425,18430,5810
|
|
20220527,1101,18435,18440,18420,18440,31096
|
|
20220527,1102,18445,18450,18435,18445,210421
|
|
20220527,1103,18445,18445,18425,18430,38708
|
|
20220527,1104,18430,18445,18425,18435,24402
|
|
20220527,1105,18435,18440,18430,18435,1380
|
|
20220527,1106,18435,18440,18430,18435,6983
|
|
20220527,1107,18435,18445,18435,18440,34781
|
|
20220527,1108,18445,18445,18435,18440,13501
|
|
20220527,1109,18435,18435,18415,18420,19455
|
|
20220527,1110,18420,18425,18415,18425,38345
|
|
20220527,1111,18425,18435,18420,18435,11801
|
|
20220527,1112,18435,18440,18425,18435,32992
|
|
20220527,1113,18435,18435,18420,18420,6523
|
|
20220527,1114,18420,18420,18410,18410,21356
|
|
20220527,1115,18410,18415,18390,18395,29694
|
|
20220527,1116,18395,18400,18390,18395,52463
|
|
20220527,1117,18395,18395,18380,18395,42810
|
|
20220527,1118,18390,18405,18385,18405,97598
|
|
20220527,1119,18395,18400,18395,18400,22074
|
|
20220527,1120,18400,18400,18390,18395,11972
|
|
20220527,1121,18395,18405,18395,18400,27963
|
|
20220527,1122,18400,18405,18395,18400,2907
|
|
20220527,1123,18405,18410,18400,18410,32851
|
|
20220527,1124,18410,18415,18405,18405,7249
|
|
20220527,1125,18405,18405,18400,18405,7323
|
|
20220527,1126,18405,18405,18385,18385,63471
|
|
20220527,1127,18380,18385,18375,18375,27259
|
|
20220527,1128,18375,18380,18360,18365,68664
|
|
20220527,1129,18365,18365,18345,18355,69500
|
|
20220527,1130,18350,18365,18350,18360,40856
|
|
20220527,1131,18360,18380,18360,18375,32403
|
|
20220527,1132,18375,18375,18370,18370,14044
|
|
20220527,1133,18370,18375,18360,18375,9905
|
|
20220527,1134,18375,18380,18360,18360,11364
|
|
20220527,1135,18365,18375,18360,18365,1544
|
|
20220527,1136,18370,18370,18360,18365,14423
|
|
20220527,1137,18365,18365,18340,18340,57332
|
|
20220527,1138,18340,18365,18340,18365,84842
|
|
20220527,1139,18365,18375,18365,18375,16019
|
|
20220527,1140,18380,18390,18375,18390,33619
|
|
20220527,1141,18390,18390,18380,18385,35941
|
|
20220527,1142,18385,18385,18375,18375,10324
|
|
20220527,1143,18375,18375,18370,18370,5668
|
|
20220527,1144,18370,18370,18360,18360,40313
|
|
20220527,1145,18365,18365,18355,18355,13955
|
|
20220527,1146,18360,18360,18345,18350,33873
|
|
20220527,1147,18345,18365,18345,18360,22527
|
|
20220527,1148,18355,18355,18340,18355,21157
|
|
20220527,1149,18355,18360,18355,18360,5799
|
|
20220527,1150,18365,18370,18350,18350,14657
|
|
20220527,1151,18350,18360,18350,18355,2542
|
|
20220527,1152,18355,18355,18340,18340,11104
|
|
20220527,1153,18350,18365,18345,18365,31574
|
|
20220527,1154,18365,18370,18365,18370,6753
|
|
20220527,1155,18365,18365,18355,18355,22291
|
|
20220527,1156,18355,18355,18345,18345,11705
|
|
20220527,1157,18345,18350,18340,18350,1370
|
|
20220527,1158,18355,18360,18350,18350,5709
|
|
20220527,1159,18350,18350,18345,18345,28074
|
|
20220527,1200,18340,18350,18335,18345,35082
|
|
20220527,1201,18345,18345,18335,18335,99276
|
|
20220527,1202,18335,18355,18335,18355,23171
|
|
20220527,1203,18355,18360,18355,18360,35105
|
|
20220527,1204,18360,18370,18360,18365,9653
|
|
20220527,1205,18365,18365,18355,18355,5955
|
|
20220527,1206,18350,18360,18350,18355,3414
|
|
20220527,1207,18355,18355,18350,18350,9009
|
|
20220527,1208,18350,18365,18350,18365,7490
|
|
20220527,1209,18365,18370,18360,18370,16771
|
|
20220527,1210,18365,18365,18350,18355,16871
|
|
20220527,1211,18350,18355,18345,18350,12621
|
|
20220527,1212,18350,18355,18350,18355,10414
|
|
20220527,1213,18350,18365,18350,18365,22913
|
|
20220527,1214,18360,18365,18355,18360,8050
|
|
20220527,1215,18360,18365,18360,18360,108
|
|
20220527,1216,18360,18365,18350,18365,14873
|
|
20220527,1217,18365,18370,18365,18365,21704
|
|
20220527,1218,18365,18365,18365,18365,9671
|
|
20220527,1219,18365,18385,18360,18385,85244
|
|
20220527,1220,18380,18380,18370,18370,16880
|
|
20220527,1221,18370,18375,18370,18375,2657
|
|
20220527,1222,18375,18380,18370,18380,23123
|
|
20220527,1223,18380,18390,18375,18385,76161
|
|
20220527,1224,18385,18395,18380,18380,27661
|
|
20220527,1225,18380,18390,18380,18390,10903
|
|
20220527,1226,18385,18385,18380,18380,7260
|
|
20220527,1227,18380,18400,18380,18395,28161
|
|
20220527,1228,18390,18395,18385,18390,5740
|
|
20220527,1229,18390,18400,18380,18400,12767
|
|
20220527,1230,18395,18395,18385,18390,3110
|
|
20220527,1231,18390,18390,18370,18375,18948
|
|
20220527,1232,18375,18375,18370,18370,10167
|
|
20220527,1233,18370,18370,18365,18370,50274
|
|
20220527,1234,18370,18370,18360,18365,95384
|
|
20220527,1235,18365,18370,18365,18370,57337
|
|
20220527,1236,18365,18365,18355,18360,133619
|
|
20220527,1237,18365,18370,18355,18360,96791
|
|
20220527,1238,18360,18360,18355,18355,5963
|
|
20220527,1239,18355,18360,18355,18355,14971
|
|
20220527,1240,18355,18355,18345,18350,52410
|
|
20220527,1241,18350,18350,18340,18345,11794
|
|
20220527,1242,18345,18350,18340,18350,19155
|
|
20220527,1243,18350,18350,18350,18350,4903
|
|
20220527,1244,18350,18350,18345,18350,15932
|
|
20220527,1245,18350,18355,18350,18355,19354
|
|
20220527,1246,18355,18365,18355,18360,14933
|
|
20220527,1247,18360,18365,18355,18365,1522
|
|
20220527,1248,18365,18365,18355,18365,24745
|
|
20220527,1249,18365,18370,18360,18360,15940
|
|
20220527,1250,18360,18360,18355,18355,7913
|
|
20220527,1251,18355,18370,18355,18370,55973
|
|
20220527,1252,18370,18370,18335,18340,46643
|
|
20220527,1253,18340,18360,18335,18350,21081
|
|
20220527,1254,18350,18350,18340,18345,16213
|
|
20220527,1255,18345,18350,18340,18350,4278
|
|
20220527,1256,18350,18350,18345,18350,1704
|
|
20220527,1257,18350,18355,18345,18355,23656
|
|
20220527,1258,18355,18360,18350,18355,1148
|
|
20220527,1259,18355,18355,18350,18355,6298
|
|
20220527,1300,18355,18365,18355,18365,12211
|
|
20220527,1301,18365,18365,18360,18365,10436
|
|
20220527,1302,18365,18370,18365,18365,52643
|
|
20220527,1303,18370,18375,18365,18375,18657
|
|
20220527,1304,18375,18385,18370,18375,18956
|
|
20220527,1305,18375,18375,18375,18375,1229
|
|
20220527,1306,18380,18380,18375,18380,6263
|
|
20220527,1307,18380,18390,18380,18390,10282
|
|
20220527,1308,18385,18390,18380,18385,12662
|
|
20220527,1309,18385,18395,18385,18390,19593
|
|
20220527,1310,18390,18395,18390,18390,19145
|
|
20220527,1311,18395,18405,18390,18405,45546
|
|
20220527,1312,18400,18410,18395,18410,50676
|
|
20220527,1313,18405,18410,18405,18405,5376
|
|
20220527,1314,18405,18410,18400,18400,34040
|
|
20220527,1315,18405,18405,18385,18390,8012
|
|
20220527,1316,18390,18405,18390,18400,5987
|
|
20220527,1317,18400,18400,18390,18390,2878
|
|
20220527,1318,18395,18400,18390,18395,10785
|
|
20220527,1319,18395,18410,18395,18410,27179
|
|
20220527,1320,18410,18415,18405,18410,12401
|
|
20220527,1321,18405,18410,18400,18405,5458
|
|
20220527,1322,18400,18405,18395,18400,4109
|
|
20220527,1323,18400,18405,18395,18395,7876
|
|
20220527,1324,18395,18410,18395,18405,9714
|
|
20220527,1325,18405,18410,18400,18400,13157
|
|
20220527,1326,18400,18410,18400,18410,5656
|
|
20220527,1327,18400,18415,18400,18405,14833
|
|
20220527,1328,18410,18415,18405,18410,4231
|
|
20220527,1329,18405,18420,18405,18420,58123
|
|
20220527,1330,18425,18425,18415,18420,21057
|
|
20220527,1331,18425,18435,18415,18420,33553
|
|
20220527,1332,18425,18430,18415,18420,9756
|
|
20220527,1333,18420,18420,18410,18410,3063
|
|
20220527,1334,18415,18420,18415,18415,5623
|
|
20220527,1335,18415,18425,18415,18425,23322
|
|
20220527,1336,18420,18425,18415,18420,7811
|
|
20220527,1337,18415,18430,18415,18430,17481
|
|
20220527,1338,18430,18435,18425,18425,17878
|
|
20220527,1339,18425,18430,18420,18430,5438
|
|
20220527,1340,18430,18430,18420,18420,9970
|
|
20220527,1341,18425,18430,18420,18425,4617
|
|
20220527,1342,18430,18430,18425,18425,3422
|
|
20220527,1343,18430,18435,18430,18430,3326
|
|
20220527,1344,18430,18430,18425,18425,9528
|
|
20220527,1345,18425,18425,18420,18420,14818
|
|
20220527,1346,18420,18425,18420,18420,21410
|
|
20220527,1347,18415,18420,18415,18415,2041
|
|
20220527,1348,18415,18420,18410,18410,18114
|
|
20220527,1349,18410,18415,18405,18405,12182
|
|
20220527,1350,18405,18405,18400,18400,7225
|
|
20220527,1351,18400,18410,18395,18405,9450
|
|
20220527,1352,18400,18405,18390,18390,23798
|
|
20220527,1353,18395,18400,18390,18400,26001
|
|
20220527,1354,18400,18400,18395,18400,5232
|
|
20220527,1355,18400,18400,18385,18390,11540
|
|
20220527,1356,18390,18400,18390,18395,12645
|
|
20220527,1357,18395,18395,18385,18385,12388
|
|
20220527,1358,18390,18390,18380,18385,21631
|
|
20220527,1359,18380,18385,18375,18385,9033
|
|
20220527,1400,18380,18380,18370,18380,19186
|
|
20220527,1401,18375,18380,18370,18375,18466
|
|
20220527,1402,18370,18380,18370,18375,5512
|
|
20220527,1403,18370,18370,18360,18360,13703
|
|
20220527,1404,18360,18365,18355,18355,25935
|
|
20220527,1405,18355,18365,18350,18360,18849
|
|
20220527,1406,18355,18370,18350,18365,13739
|
|
20220527,1407,18360,18375,18360,18375,42358
|
|
20220527,1408,18370,18380,18370,18380,27114
|
|
20220527,1409,18380,18380,18365,18365,36125
|
|
20220527,1410,18365,18370,18355,18355,27936
|
|
20220527,1411,18350,18355,18335,18335,136245
|
|
20220527,1412,18340,18345,18335,18335,66155
|
|
20220527,1413,18335,18345,18335,18345,11824
|
|
20220527,1414,18345,18345,18340,18345,15171
|
|
20220527,1415,18345,18360,18345,18355,40733
|
|
20220527,1416,18355,18360,18355,18360,5279
|
|
20220527,1417,18360,18380,18355,18370,107659
|
|
20220527,1418,18370,18375,18365,18365,5035
|
|
20220527,1419,18365,18380,18365,18375,15202
|
|
20220527,1420,18375,18380,18370,18375,10277
|
|
20220527,1421,18365,18375,18365,18370,1714
|
|
20220527,1422,18370,18375,18360,18365,14664
|
|
20220527,1423,18365,18375,18360,18370,28829
|
|
20220527,1424,18370,18385,18370,18380,42158
|
|
20220527,1425,18380,18380,18355,18365,37409
|
|
20220527,1426,18360,18365,18355,18360,8446
|
|
20220527,1427,18365,18375,18365,18370,9643
|
|
20220527,1428,18375,18380,18370,18370,6088
|
|
20220527,1429,18370,18375,18365,18375,17180
|
|
20220527,1430,18375,18385,18375,18380,18511
|
|
20220527,1431,18380,18380,18375,18375,15712
|
|
20220527,1432,18375,18385,18375,18385,38448
|
|
20220527,1433,18390,18390,18375,18385,15688
|
|
20220527,1434,18385,18395,18380,18380,27822
|
|
20220527,1435,18380,18385,18370,18370,10436
|
|
20220527,1436,18370,18370,18365,18370,528
|
|
20220527,1437,18370,18380,18365,18375,9305
|
|
20220527,1438,18370,18370,18360,18360,3375
|
|
20220527,1439,18360,18365,18360,18365,5901
|
|
20220527,1440,18360,18360,18350,18350,51070
|
|
20220527,1441,18355,18355,18340,18340,45837
|
|
20220527,1442,18340,18345,18340,18345,29045
|
|
20220527,1443,18340,18340,18330,18335,23964
|
|
20220527,1444,18335,18350,18335,18345,39093
|
|
20220527,1445,18345,18350,18340,18345,20791
|
|
20220527,1446,18345,18360,18345,18355,22720
|
|
20220527,1447,18350,18360,18345,18350,10908
|
|
20220527,1448,18355,18355,18345,18350,3905
|
|
20220527,1449,18345,18350,18330,18330,67959
|
|
20220527,1450,18330,18335,18320,18330,35963
|
|
20220527,1451,18325,18335,18325,18325,8445
|
|
20220527,1452,18325,18330,18325,18330,27165
|
|
20220527,1453,18330,18335,18325,18330,23540
|
|
20220527,1454,18335,18340,18330,18330,8177
|
|
20220527,1455,18335,18335,18330,18335,9020
|
|
20220527,1456,18335,18345,18335,18345,17673
|
|
20220527,1457,18345,18345,18330,18335,2822
|
|
20220527,1458,18335,18345,18330,18345,16768
|
|
20220527,1459,18340,18350,18335,18335,24529
|
|
20220527,1500,18335,18350,18335,18350,31127
|
|
20220527,1501,18355,18365,18350,18355,72515
|
|
20220527,1502,18355,18365,18355,18365,28821
|
|
20220527,1503,18365,18365,18350,18355,6998
|
|
20220527,1504,18355,18355,18350,18355,15327
|
|
20220527,1505,18355,18365,18355,18365,15910
|
|
20220527,1506,18360,18365,18355,18355,9783
|
|
20220527,1507,18355,18360,18350,18355,4147
|
|
20220527,1508,18360,18360,18350,18360,11268
|
|
20220527,1509,18355,18355,18345,18350,19692
|
|
20220527,1510,18350,18360,18350,18355,10508
|
|
20220527,1511,18355,18365,18355,18365,39663
|
|
20220527,1512,18365,18380,18360,18375,75165
|
|
20220527,1513,18380,18380,18370,18375,36864
|
|
20220527,1514,18380,18380,18370,18375,20261
|
|
20220527,1515,18370,18380,18370,18375,10886
|
|
20220527,1516,18380,18380,18375,18380,9841
|
|
20220527,1517,18375,18380,18375,18380,18987
|
|
20220527,1518,18380,18380,18370,18370,74353
|
|
20220527,1519,18375,18375,18365,18375,56158
|
|
20220527,1520,18375,18380,18370,18370,67860
|
|
20220527,1530,18370,18370,18370,18370,173689
|