383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220415,0901,19100,19145,19080,19100,286716
|
|
20220415,0902,19100,19110,19060,19090,212846
|
|
20220415,0903,19085,19085,19010,19015,303712
|
|
20220415,0904,19010,19030,18995,19025,243111
|
|
20220415,0905,19025,19090,19010,19065,172719
|
|
20220415,0906,19060,19095,19050,19080,141067
|
|
20220415,0907,19080,19080,19000,19005,126499
|
|
20220415,0908,19005,19005,18965,18975,312255
|
|
20220415,0909,18980,18980,18940,18945,183951
|
|
20220415,0910,18940,18990,18935,18980,207377
|
|
20220415,0911,18985,18990,18950,18975,156185
|
|
20220415,0912,18970,18995,18950,18985,189121
|
|
20220415,0913,18985,18985,18945,18950,154641
|
|
20220415,0914,18950,18980,18945,18970,136883
|
|
20220415,0915,18965,18975,18955,18965,76571
|
|
20220415,0916,18965,18980,18950,18970,121909
|
|
20220415,0917,18970,18985,18970,18985,114751
|
|
20220415,0918,18985,19015,18980,19000,263639
|
|
20220415,0919,19000,19000,18970,18975,130026
|
|
20220415,0920,18975,18980,18920,18925,496736
|
|
20220415,0921,18925,18930,18910,18915,233077
|
|
20220415,0922,18915,18925,18900,18915,195037
|
|
20220415,0923,18920,18930,18915,18925,73220
|
|
20220415,0924,18925,18955,18925,18950,186641
|
|
20220415,0925,18945,18965,18935,18960,159621
|
|
20220415,0926,18960,18975,18935,18965,120075
|
|
20220415,0927,18965,18975,18950,18955,65431
|
|
20220415,0928,18955,18965,18935,18965,57370
|
|
20220415,0929,18960,18970,18950,18950,71432
|
|
20220415,0930,18950,18965,18945,18955,129782
|
|
20220415,0931,18960,18965,18930,18935,109384
|
|
20220415,0932,18935,18940,18905,18935,279899
|
|
20220415,0933,18935,18950,18935,18950,67719
|
|
20220415,0934,18945,18960,18940,18955,32097
|
|
20220415,0935,18955,18965,18950,18965,61695
|
|
20220415,0936,18965,18980,18960,18965,99725
|
|
20220415,0937,18965,18965,18945,18950,63612
|
|
20220415,0938,18950,18970,18945,18960,48575
|
|
20220415,0939,18955,18980,18950,18980,68970
|
|
20220415,0940,18980,18985,18965,18970,57875
|
|
20220415,0941,18965,18990,18965,18985,112407
|
|
20220415,0942,18985,19030,18985,19020,171807
|
|
20220415,0943,19015,19030,19005,19025,69702
|
|
20220415,0944,19020,19030,18995,19005,108858
|
|
20220415,0945,19005,19010,18995,19010,95781
|
|
20220415,0946,19010,19015,18985,18990,78168
|
|
20220415,0947,18990,18990,18980,18985,28513
|
|
20220415,0948,18985,18985,18950,18960,92559
|
|
20220415,0949,18955,18965,18950,18960,49250
|
|
20220415,0950,18960,18960,18950,18950,30887
|
|
20220415,0951,18950,18970,18945,18970,78561
|
|
20220415,0952,18970,18990,18970,18980,50776
|
|
20220415,0953,18985,18985,18960,18960,32836
|
|
20220415,0954,18965,18980,18950,18975,35741
|
|
20220415,0955,18975,18975,18950,18960,16462
|
|
20220415,0956,18960,18970,18950,18965,10070
|
|
20220415,0957,18975,18990,18970,18990,55549
|
|
20220415,0958,18990,18990,18965,18975,33859
|
|
20220415,0959,18970,18990,18970,18985,14616
|
|
20220415,1000,18990,19005,18980,19000,59763
|
|
20220415,1001,19000,19005,18980,18980,31296
|
|
20220415,1002,18980,19000,18975,18995,18314
|
|
20220415,1003,18995,19015,18995,19005,49348
|
|
20220415,1004,19005,19020,19000,19015,31494
|
|
20220415,1005,19010,19035,19010,19020,62288
|
|
20220415,1006,19020,19020,19005,19020,11794
|
|
20220415,1007,19020,19035,19015,19035,67839
|
|
20220415,1008,19035,19045,19025,19030,42986
|
|
20220415,1009,19030,19045,19025,19040,68269
|
|
20220415,1010,19045,19055,19035,19040,37510
|
|
20220415,1011,19045,19060,19045,19055,66993
|
|
20220415,1012,19055,19065,19045,19050,26640
|
|
20220415,1013,19050,19060,19050,19055,18010
|
|
20220415,1014,19055,19075,19055,19070,87208
|
|
20220415,1015,19070,19090,19070,19070,120722
|
|
20220415,1016,19075,19090,19075,19085,40054
|
|
20220415,1017,19080,19115,19080,19110,92246
|
|
20220415,1018,19110,19145,19110,19115,153968
|
|
20220415,1019,19120,19130,19115,19120,60019
|
|
20220415,1020,19125,19135,19115,19115,65009
|
|
20220415,1021,19120,19135,19120,19120,62817
|
|
20220415,1022,19125,19135,19125,19125,34091
|
|
20220415,1023,19125,19155,19125,19150,177589
|
|
20220415,1024,19150,19150,19130,19130,72933
|
|
20220415,1025,19130,19135,19105,19110,68592
|
|
20220415,1026,19110,19125,19110,19120,16787
|
|
20220415,1027,19120,19135,19120,19125,17964
|
|
20220415,1028,19130,19130,19120,19130,25449
|
|
20220415,1029,19130,19130,19110,19110,19594
|
|
20220415,1030,19110,19110,19090,19090,86701
|
|
20220415,1031,19100,19110,19085,19105,56277
|
|
20220415,1032,19105,19105,19090,19095,19621
|
|
20220415,1033,19095,19095,19085,19090,15012
|
|
20220415,1034,19090,19090,19070,19075,167716
|
|
20220415,1035,19075,19080,19070,19070,5121
|
|
20220415,1036,19075,19075,19065,19070,22661
|
|
20220415,1037,19065,19095,19065,19090,22310
|
|
20220415,1038,19085,19085,19065,19065,22359
|
|
20220415,1039,19065,19080,19065,19080,12127
|
|
20220415,1040,19080,19080,19055,19060,33337
|
|
20220415,1041,19060,19065,19055,19060,20474
|
|
20220415,1042,19060,19065,19055,19055,24954
|
|
20220415,1043,19055,19055,19035,19035,69203
|
|
20220415,1044,19035,19035,19020,19030,34711
|
|
20220415,1045,19035,19050,19030,19050,30438
|
|
20220415,1046,19050,19065,19045,19060,30717
|
|
20220415,1047,19055,19070,19050,19065,14347
|
|
20220415,1048,19070,19095,19065,19095,49363
|
|
20220415,1049,19095,19120,19090,19120,28883
|
|
20220415,1050,19120,19125,19105,19120,119600
|
|
20220415,1051,19125,19150,19125,19140,204394
|
|
20220415,1052,19140,19165,19140,19150,105356
|
|
20220415,1053,19150,19150,19120,19125,26874
|
|
20220415,1054,19130,19135,19105,19110,65642
|
|
20220415,1055,19105,19110,19085,19090,53762
|
|
20220415,1056,19095,19095,19080,19090,62075
|
|
20220415,1057,19085,19095,19085,19090,18371
|
|
20220415,1058,19095,19100,19085,19100,30212
|
|
20220415,1059,19100,19100,19075,19080,99379
|
|
20220415,1100,19080,19100,19075,19100,4274
|
|
20220415,1101,19100,19100,19075,19075,39795
|
|
20220415,1102,19075,19080,19060,19060,100111
|
|
20220415,1103,19065,19070,19060,19070,26356
|
|
20220415,1104,19065,19075,19065,19065,31563
|
|
20220415,1105,19065,19075,19065,19065,6742
|
|
20220415,1106,19070,19075,19060,19065,25825
|
|
20220415,1107,19065,19070,19055,19070,26896
|
|
20220415,1108,19065,19070,19065,19070,29214
|
|
20220415,1109,19075,19080,19070,19080,3484
|
|
20220415,1110,19075,19075,19050,19050,45469
|
|
20220415,1111,19050,19055,19045,19050,34518
|
|
20220415,1112,19055,19060,19050,19060,5057
|
|
20220415,1113,19055,19055,18995,19000,238164
|
|
20220415,1114,19005,19010,18980,18990,159483
|
|
20220415,1115,18990,18995,18980,18985,86429
|
|
20220415,1116,18985,18985,18970,18975,343777
|
|
20220415,1117,18975,18990,18975,18990,30397
|
|
20220415,1118,18990,18990,18975,18975,35727
|
|
20220415,1119,18975,18980,18970,18980,26922
|
|
20220415,1120,18985,18985,18975,18980,31583
|
|
20220415,1121,18980,18980,18965,18970,153787
|
|
20220415,1122,18970,18975,18945,18955,299198
|
|
20220415,1123,18960,18970,18955,18970,88963
|
|
20220415,1124,18970,18970,18950,18955,27453
|
|
20220415,1125,18955,18965,18950,18965,22818
|
|
20220415,1126,18965,18965,18955,18960,63551
|
|
20220415,1127,18965,18970,18960,18960,21126
|
|
20220415,1128,18960,18960,18945,18960,72042
|
|
20220415,1129,18955,18975,18955,18970,35540
|
|
20220415,1130,18970,18980,18965,18980,42148
|
|
20220415,1131,18975,18990,18975,18990,38091
|
|
20220415,1132,18990,18995,18980,18990,29607
|
|
20220415,1133,18990,18995,18985,18995,21446
|
|
20220415,1134,18995,19005,18990,18995,32173
|
|
20220415,1135,18995,19005,18995,19000,20609
|
|
20220415,1136,19000,19005,18995,19005,12880
|
|
20220415,1137,19000,19000,18995,18995,8159
|
|
20220415,1138,19000,19005,19000,19000,31354
|
|
20220415,1139,18995,19015,18995,19005,11285
|
|
20220415,1140,19010,19010,18995,19005,24514
|
|
20220415,1141,19010,19015,19005,19010,3406
|
|
20220415,1142,19005,19015,19005,19005,27626
|
|
20220415,1143,19005,19005,18990,18990,21609
|
|
20220415,1144,18995,19000,18995,18995,7145
|
|
20220415,1145,18995,19000,18990,19000,27724
|
|
20220415,1146,19000,19005,18995,18995,3120
|
|
20220415,1147,18995,18995,18990,18990,14350
|
|
20220415,1148,18990,19005,18990,19005,22815
|
|
20220415,1149,19005,19020,19005,19020,21305
|
|
20220415,1150,19020,19030,19020,19025,110299
|
|
20220415,1151,19025,19030,19020,19030,14640
|
|
20220415,1152,19025,19030,19015,19025,20968
|
|
20220415,1153,19025,19030,19025,19030,11558
|
|
20220415,1154,19030,19040,19030,19030,33922
|
|
20220415,1155,19030,19030,19025,19025,6477
|
|
20220415,1156,19025,19025,19015,19020,3333
|
|
20220415,1157,19015,19020,19010,19010,11588
|
|
20220415,1158,19010,19015,19005,19010,14468
|
|
20220415,1159,19010,19020,19010,19020,4699
|
|
20220415,1200,19020,19030,19020,19025,8185
|
|
20220415,1201,19025,19035,19025,19030,19131
|
|
20220415,1202,19025,19030,19010,19020,20963
|
|
20220415,1203,19025,19025,19015,19020,2411
|
|
20220415,1204,19020,19020,19015,19020,3604
|
|
20220415,1205,19020,19030,19020,19030,5008
|
|
20220415,1206,19030,19030,19020,19025,5017
|
|
20220415,1207,19025,19025,19005,19010,9272
|
|
20220415,1208,19005,19020,19005,19020,6560
|
|
20220415,1209,19015,19020,19010,19015,18917
|
|
20220415,1210,19020,19025,19020,19020,12079
|
|
20220415,1211,19020,19020,19005,19010,21849
|
|
20220415,1212,19010,19030,19010,19030,29123
|
|
20220415,1213,19030,19030,19020,19020,7545
|
|
20220415,1214,19020,19020,19015,19020,3169
|
|
20220415,1215,19020,19035,19020,19035,29394
|
|
20220415,1216,19035,19035,19020,19025,14657
|
|
20220415,1217,19020,19035,19020,19035,37178
|
|
20220415,1218,19035,19035,19030,19035,63871
|
|
20220415,1219,19035,19040,19030,19030,7825
|
|
20220415,1220,19035,19035,19025,19030,2421
|
|
20220415,1221,19030,19030,19025,19030,8029
|
|
20220415,1222,19030,19035,19030,19035,4370
|
|
20220415,1223,19035,19035,19035,19035,20769
|
|
20220415,1224,19035,19035,19025,19035,7783
|
|
20220415,1225,19040,19050,19040,19045,43464
|
|
20220415,1226,19045,19050,19045,19045,1655
|
|
20220415,1227,19045,19050,19045,19045,32712
|
|
20220415,1228,19045,19045,19035,19040,16554
|
|
20220415,1229,19035,19045,19035,19045,5164
|
|
20220415,1230,19040,19050,19040,19045,11081
|
|
20220415,1231,19050,19055,19045,19045,34780
|
|
20220415,1232,19050,19050,19040,19040,787
|
|
20220415,1233,19040,19040,19030,19035,6867
|
|
20220415,1234,19030,19040,19030,19035,11025
|
|
20220415,1235,19040,19040,19035,19040,13531
|
|
20220415,1236,19040,19040,19030,19035,5272
|
|
20220415,1237,19040,19040,19035,19040,4041
|
|
20220415,1238,19040,19045,19040,19045,9306
|
|
20220415,1239,19050,19050,19030,19045,11773
|
|
20220415,1240,19040,19055,19040,19050,11208
|
|
20220415,1241,19055,19065,19045,19050,51782
|
|
20220415,1242,19050,19050,19035,19040,22467
|
|
20220415,1243,19035,19050,19035,19045,12815
|
|
20220415,1244,19045,19050,19045,19050,11929
|
|
20220415,1245,19050,19055,19045,19055,14421
|
|
20220415,1246,19055,19060,19055,19055,19990
|
|
20220415,1247,19055,19060,19055,19060,4688
|
|
20220415,1248,19055,19060,19045,19055,10304
|
|
20220415,1249,19050,19050,19040,19050,22922
|
|
20220415,1250,19045,19050,19045,19050,290
|
|
20220415,1251,19045,19045,19040,19045,3372
|
|
20220415,1252,19045,19050,19045,19045,3108
|
|
20220415,1253,19045,19055,19045,19050,13032
|
|
20220415,1254,19045,19060,19045,19060,11601
|
|
20220415,1255,19065,19065,19060,19060,5936
|
|
20220415,1256,19055,19060,19055,19060,154
|
|
20220415,1257,19060,19060,19055,19060,499
|
|
20220415,1258,19060,19060,19050,19055,18355
|
|
20220415,1259,19055,19055,19050,19050,7601
|
|
20220415,1300,19050,19055,19045,19055,18928
|
|
20220415,1301,19050,19055,19045,19050,8638
|
|
20220415,1302,19050,19060,19050,19050,31676
|
|
20220415,1303,19045,19045,19040,19045,25363
|
|
20220415,1304,19045,19045,19025,19030,48540
|
|
20220415,1305,19035,19035,19025,19030,9710
|
|
20220415,1306,19030,19050,19030,19050,26751
|
|
20220415,1307,19050,19060,19050,19055,20830
|
|
20220415,1308,19055,19055,19050,19050,6442
|
|
20220415,1309,19055,19065,19055,19065,36345
|
|
20220415,1310,19065,19065,19050,19055,8629
|
|
20220415,1311,19055,19055,19045,19050,4572
|
|
20220415,1312,19050,19050,19040,19050,4927
|
|
20220415,1313,19045,19050,19045,19050,1525
|
|
20220415,1314,19050,19060,19050,19060,9377
|
|
20220415,1315,19060,19065,19055,19060,16241
|
|
20220415,1316,19060,19065,19060,19060,2132
|
|
20220415,1317,19060,19070,19060,19070,27675
|
|
20220415,1318,19075,19075,19055,19060,25824
|
|
20220415,1319,19060,19065,19055,19065,1182
|
|
20220415,1320,19060,19075,19060,19075,3775
|
|
20220415,1321,19075,19075,19060,19065,2118
|
|
20220415,1322,19065,19070,19065,19070,425
|
|
20220415,1323,19070,19095,19070,19085,47999
|
|
20220415,1324,19085,19095,19085,19095,15519
|
|
20220415,1325,19095,19095,19090,19090,7753
|
|
20220415,1326,19090,19095,19090,19090,7401
|
|
20220415,1327,19095,19095,19085,19085,7830
|
|
20220415,1328,19085,19095,19085,19085,6988
|
|
20220415,1329,19085,19085,19080,19080,14730
|
|
20220415,1330,19080,19080,19075,19080,5392
|
|
20220415,1331,19080,19095,19080,19095,12363
|
|
20220415,1332,19095,19110,19090,19100,85827
|
|
20220415,1333,19095,19100,19090,19100,11808
|
|
20220415,1334,19095,19095,19085,19085,17263
|
|
20220415,1335,19090,19090,19080,19080,7242
|
|
20220415,1336,19080,19085,19070,19075,9308
|
|
20220415,1337,19075,19075,19065,19070,15951
|
|
20220415,1338,19075,19075,19065,19070,10604
|
|
20220415,1339,19070,19075,19070,19075,2661
|
|
20220415,1340,19075,19080,19070,19075,3896
|
|
20220415,1341,19080,19085,19080,19085,16089
|
|
20220415,1342,19085,19085,19080,19080,4643
|
|
20220415,1343,19080,19080,19070,19070,12978
|
|
20220415,1344,19070,19070,19070,19070,6636
|
|
20220415,1345,19070,19075,19070,19070,1410
|
|
20220415,1346,19070,19075,19070,19075,4433
|
|
20220415,1347,19075,19075,19050,19055,74242
|
|
20220415,1348,19055,19055,19035,19040,26303
|
|
20220415,1349,19040,19045,19035,19045,14370
|
|
20220415,1350,19045,19045,19030,19035,35722
|
|
20220415,1351,19030,19040,19025,19035,91201
|
|
20220415,1352,19035,19050,19030,19045,17520
|
|
20220415,1353,19045,19050,19040,19050,3958
|
|
20220415,1354,19050,19050,19045,19045,13442
|
|
20220415,1355,19045,19045,19040,19040,9147
|
|
20220415,1356,19045,19045,19045,19045,4416
|
|
20220415,1357,19045,19050,19045,19050,8160
|
|
20220415,1358,19055,19060,19050,19060,19399
|
|
20220415,1359,19060,19060,19055,19060,4166
|
|
20220415,1400,19065,19075,19065,19070,14767
|
|
20220415,1401,19070,19070,19065,19070,1057
|
|
20220415,1402,19070,19075,19065,19070,11289
|
|
20220415,1403,19070,19070,19055,19060,19619
|
|
20220415,1404,19060,19065,19055,19055,5133
|
|
20220415,1405,19055,19060,19055,19055,6240
|
|
20220415,1406,19055,19060,19050,19060,30289
|
|
20220415,1407,19065,19065,19050,19050,4353
|
|
20220415,1408,19050,19050,19040,19045,9404
|
|
20220415,1409,19045,19045,19025,19030,46166
|
|
20220415,1410,19030,19040,19030,19040,7408
|
|
20220415,1411,19040,19050,19040,19050,24323
|
|
20220415,1412,19045,19055,19045,19055,15224
|
|
20220415,1413,19055,19060,19050,19050,479
|
|
20220415,1414,19050,19050,19035,19040,20165
|
|
20220415,1415,19035,19045,19035,19045,17475
|
|
20220415,1416,19040,19045,19040,19040,19758
|
|
20220415,1417,19045,19045,19030,19035,18522
|
|
20220415,1418,19030,19045,19030,19035,1683
|
|
20220415,1419,19040,19045,19040,19040,12376
|
|
20220415,1420,19040,19040,19030,19030,32885
|
|
20220415,1421,19030,19040,19030,19040,5158
|
|
20220415,1422,19040,19045,19040,19045,17067
|
|
20220415,1423,19050,19050,19045,19050,2925
|
|
20220415,1424,19050,19060,19050,19055,32368
|
|
20220415,1425,19055,19075,19055,19070,62718
|
|
20220415,1426,19075,19080,19070,19075,49160
|
|
20220415,1427,19080,19080,19075,19080,8940
|
|
20220415,1428,19080,19080,19070,19075,877
|
|
20220415,1429,19075,19075,19065,19065,3374
|
|
20220415,1430,19065,19080,19065,19065,39455
|
|
20220415,1431,19065,19075,19065,19070,2145
|
|
20220415,1432,19070,19075,19070,19070,1498
|
|
20220415,1433,19070,19075,19060,19065,20906
|
|
20220415,1434,19060,19060,19050,19050,18108
|
|
20220415,1435,19055,19060,19050,19060,6114
|
|
20220415,1436,19060,19075,19060,19070,14763
|
|
20220415,1437,19070,19080,19060,19060,12383
|
|
20220415,1438,19060,19060,19040,19045,13943
|
|
20220415,1439,19045,19050,19040,19045,18436
|
|
20220415,1440,19045,19045,19035,19040,18894
|
|
20220415,1441,19045,19045,19040,19040,334
|
|
20220415,1442,19045,19045,19040,19045,14649
|
|
20220415,1443,19045,19045,19035,19040,29007
|
|
20220415,1444,19035,19040,19030,19035,165434
|
|
20220415,1445,19035,19040,19030,19030,19771
|
|
20220415,1446,19030,19040,19030,19040,6029
|
|
20220415,1447,19040,19045,19035,19040,14912
|
|
20220415,1448,19040,19040,19025,19030,26063
|
|
20220415,1449,19030,19035,19025,19035,4238
|
|
20220415,1450,19035,19040,19035,19040,3937
|
|
20220415,1451,19035,19040,19030,19040,3054
|
|
20220415,1452,19040,19045,19030,19030,45954
|
|
20220415,1453,19030,19040,19025,19035,16345
|
|
20220415,1454,19035,19035,19030,19030,12805
|
|
20220415,1455,19035,19040,19035,19035,5242
|
|
20220415,1456,19035,19035,19035,19035,2066
|
|
20220415,1457,19035,19035,19010,19020,70648
|
|
20220415,1458,19015,19020,19015,19015,9729
|
|
20220415,1459,19015,19025,19015,19020,4564
|
|
20220415,1500,19020,19020,19010,19015,23324
|
|
20220415,1501,19020,19020,19005,19015,71407
|
|
20220415,1502,19010,19015,19000,19005,19204
|
|
20220415,1503,19005,19005,19000,19000,92985
|
|
20220415,1504,19000,19005,18985,18995,42660
|
|
20220415,1505,18990,19000,18990,19000,6566
|
|
20220415,1506,19000,19005,18990,19000,30453
|
|
20220415,1507,19000,19000,18995,18995,9649
|
|
20220415,1508,18995,19000,18990,19000,7480
|
|
20220415,1509,19000,19005,18980,18990,42945
|
|
20220415,1510,18990,19000,18980,18995,14561
|
|
20220415,1511,18995,18995,18990,18995,12838
|
|
20220415,1512,18995,19010,18990,19005,19298
|
|
20220415,1513,19005,19015,19000,19010,68063
|
|
20220415,1514,19005,19010,19000,19010,23603
|
|
20220415,1515,19015,19015,19000,19005,23808
|
|
20220415,1516,19000,19015,19000,19005,17803
|
|
20220415,1517,19005,19020,19005,19015,11097
|
|
20220415,1518,19010,19015,19005,19010,31811
|
|
20220415,1519,19020,19020,19005,19010,18022
|
|
20220415,1520,19010,19025,19010,19020,142275
|
|
20220415,1530,19010,19010,19010,19010,215008
|