383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220429,0901,18585,18590,18505,18515,409692
|
|
20220429,0902,18520,18580,18485,18575,250721
|
|
20220429,0903,18575,18665,18575,18655,272489
|
|
20220429,0904,18655,18665,18625,18650,200530
|
|
20220429,0905,18650,18715,18645,18710,295579
|
|
20220429,0906,18710,18740,18705,18725,171413
|
|
20220429,0907,18720,18735,18690,18725,130383
|
|
20220429,0908,18725,18780,18725,18780,231281
|
|
20220429,0909,18780,18790,18750,18755,214828
|
|
20220429,0910,18760,18770,18750,18760,65976
|
|
20220429,0911,18760,18810,18760,18805,220199
|
|
20220429,0912,18805,18840,18800,18825,231551
|
|
20220429,0913,18830,18865,18825,18860,212554
|
|
20220429,0914,18860,18880,18855,18875,115085
|
|
20220429,0915,18875,18885,18855,18880,133709
|
|
20220429,0916,18885,18890,18855,18870,144074
|
|
20220429,0917,18875,18890,18875,18890,125254
|
|
20220429,0918,18890,18920,18890,18915,284901
|
|
20220429,0919,18920,18920,18905,18920,119628
|
|
20220429,0920,18920,18930,18915,18925,82565
|
|
20220429,0921,18930,19000,18930,19000,355118
|
|
20220429,0922,19000,19000,18970,18995,207041
|
|
20220429,0923,18995,19005,18975,19000,184126
|
|
20220429,0924,19005,19020,18995,19015,101453
|
|
20220429,0925,19015,19020,19000,19015,113122
|
|
20220429,0926,19015,19030,19015,19020,138804
|
|
20220429,0927,19020,19020,18970,18975,186715
|
|
20220429,0928,18980,18995,18975,18990,120645
|
|
20220429,0929,18990,18995,18970,18975,99106
|
|
20220429,0930,18980,18985,18965,18970,175853
|
|
20220429,0931,18970,18995,18965,18985,71991
|
|
20220429,0932,18980,18995,18975,18980,60925
|
|
20220429,0933,18980,18990,18970,18985,55662
|
|
20220429,0934,18990,18995,18975,18985,117308
|
|
20220429,0935,18990,19005,18990,19000,145044
|
|
20220429,0936,19000,19010,18995,19000,44616
|
|
20220429,0937,19005,19010,18990,18990,29213
|
|
20220429,0938,18995,19000,18970,18985,61026
|
|
20220429,0939,18985,18990,18955,18955,98319
|
|
20220429,0940,18955,18975,18955,18960,58591
|
|
20220429,0941,18955,18980,18955,18970,50854
|
|
20220429,0942,18970,18990,18965,18970,71298
|
|
20220429,0943,18965,18985,18960,18960,83346
|
|
20220429,0944,18960,18975,18960,18975,27947
|
|
20220429,0945,18975,18985,18970,18985,24154
|
|
20220429,0946,18980,18985,18965,18975,59084
|
|
20220429,0947,18975,18980,18960,18965,32399
|
|
20220429,0948,18960,18975,18960,18970,18538
|
|
20220429,0949,18970,18975,18960,18970,62704
|
|
20220429,0950,18970,18975,18955,18960,19234
|
|
20220429,0951,18965,18995,18960,18995,566112
|
|
20220429,0952,18990,19005,18990,19000,113415
|
|
20220429,0953,18995,18995,18975,18980,25197
|
|
20220429,0954,18980,18985,18970,18985,10498
|
|
20220429,0955,18990,18990,18960,18960,89876
|
|
20220429,0956,18960,18970,18950,18965,65067
|
|
20220429,0957,18965,18975,18960,18975,16766
|
|
20220429,0958,18975,18985,18975,18985,25864
|
|
20220429,0959,18985,19005,18985,19000,122977
|
|
20220429,1000,19000,19005,18990,19005,32619
|
|
20220429,1001,19005,19015,19000,19005,89649
|
|
20220429,1002,19005,19010,18985,18995,36683
|
|
20220429,1003,18990,19005,18985,19000,23767
|
|
20220429,1004,19000,19000,18990,18990,7405
|
|
20220429,1005,18990,18995,18980,18980,15202
|
|
20220429,1006,18980,18985,18975,18980,5977
|
|
20220429,1007,18980,18995,18980,18995,20067
|
|
20220429,1008,18995,19005,18990,18995,45180
|
|
20220429,1009,19000,19005,18990,19000,13906
|
|
20220429,1010,18995,19000,18985,19000,12786
|
|
20220429,1011,19005,19010,18990,19000,32850
|
|
20220429,1012,19000,19000,18970,18975,45979
|
|
20220429,1013,18980,18995,18975,18990,21534
|
|
20220429,1014,18990,19000,18985,18995,5965
|
|
20220429,1015,18995,18995,18985,18985,10848
|
|
20220429,1016,18990,19000,18985,19000,7344
|
|
20220429,1017,18990,19000,18975,18985,17286
|
|
20220429,1018,18990,19005,18990,18995,51074
|
|
20220429,1019,18995,18995,18985,18995,63520
|
|
20220429,1020,18995,19020,18990,19015,91904
|
|
20220429,1021,19015,19030,19010,19010,106558
|
|
20220429,1022,19010,19015,18995,18995,14851
|
|
20220429,1023,18995,19005,18985,18995,17046
|
|
20220429,1024,18995,19000,18990,18990,16839
|
|
20220429,1025,18990,19000,18985,18995,13874
|
|
20220429,1026,18990,18995,18985,18995,24417
|
|
20220429,1027,18995,19015,18995,19010,43343
|
|
20220429,1028,19010,19015,19000,19010,27743
|
|
20220429,1029,19010,19010,19000,19010,9712
|
|
20220429,1030,19010,19015,19005,19010,17605
|
|
20220429,1031,19005,19030,19005,19005,113123
|
|
20220429,1032,19005,19010,18995,19000,28817
|
|
20220429,1033,19000,19005,18995,19005,24071
|
|
20220429,1034,19005,19015,19000,19010,46968
|
|
20220429,1035,19010,19030,19010,19025,36197
|
|
20220429,1036,19025,19035,19025,19035,85860
|
|
20220429,1037,19030,19050,19030,19050,197474
|
|
20220429,1038,19050,19070,19050,19055,161900
|
|
20220429,1039,19055,19070,19050,19070,100973
|
|
20220429,1040,19065,19075,19050,19055,69055
|
|
20220429,1041,19060,19070,19055,19055,62496
|
|
20220429,1042,19060,19065,19040,19045,41419
|
|
20220429,1043,19045,19070,19045,19070,96567
|
|
20220429,1044,19070,19070,19040,19040,44103
|
|
20220429,1045,19045,19050,19040,19040,27087
|
|
20220429,1046,19040,19045,19025,19030,52575
|
|
20220429,1047,19025,19035,19020,19025,37054
|
|
20220429,1048,19025,19030,19020,19025,22470
|
|
20220429,1049,19025,19030,19020,19020,13112
|
|
20220429,1050,19020,19030,19020,19020,6631
|
|
20220429,1051,19020,19025,19010,19015,49666
|
|
20220429,1052,19015,19020,19010,19015,16352
|
|
20220429,1053,19015,19020,19005,19015,41526
|
|
20220429,1054,19015,19015,19010,19015,5736
|
|
20220429,1055,19015,19025,19010,19020,9175
|
|
20220429,1056,19020,19020,19010,19015,10055
|
|
20220429,1057,19015,19020,18995,18995,49012
|
|
20220429,1058,18995,18995,18970,18975,74603
|
|
20220429,1059,18975,18980,18960,18960,66367
|
|
20220429,1100,18965,18975,18960,18975,19119
|
|
20220429,1101,18970,18980,18960,18965,46942
|
|
20220429,1102,18965,18985,18965,18980,49628
|
|
20220429,1103,18985,19000,18980,19000,74328
|
|
20220429,1104,19000,19010,19000,19005,17145
|
|
20220429,1105,19000,19005,18995,19000,13658
|
|
20220429,1106,19000,19005,18990,18990,4433
|
|
20220429,1107,18995,19005,18990,19000,6540
|
|
20220429,1108,18995,19005,18990,19005,13267
|
|
20220429,1109,19005,19015,19000,19015,41661
|
|
20220429,1110,19010,19020,19010,19010,19831
|
|
20220429,1111,19015,19030,19010,19025,35087
|
|
20220429,1112,19025,19030,19020,19030,6863
|
|
20220429,1113,19025,19025,19015,19015,17780
|
|
20220429,1114,19015,19015,19005,19005,7419
|
|
20220429,1115,19005,19005,18990,18995,17401
|
|
20220429,1116,18995,18995,18985,18990,39660
|
|
20220429,1117,18990,19005,18990,18995,8576
|
|
20220429,1118,18990,19000,18985,19000,23582
|
|
20220429,1119,18995,19000,18980,18985,25379
|
|
20220429,1120,18985,18990,18975,18985,7481
|
|
20220429,1121,18980,18985,18970,18985,11588
|
|
20220429,1122,18985,18990,18980,18985,6150
|
|
20220429,1123,18985,18990,18980,18990,47186
|
|
20220429,1124,18985,18995,18980,18985,98461
|
|
20220429,1125,18995,19000,18985,19000,12109
|
|
20220429,1126,19000,19000,18985,18990,4265
|
|
20220429,1127,18990,18990,18970,18975,19271
|
|
20220429,1128,18975,18985,18970,18980,10475
|
|
20220429,1129,18980,18985,18975,18985,4322
|
|
20220429,1130,18990,18995,18985,18990,4368
|
|
20220429,1131,18990,18990,18980,18980,2635
|
|
20220429,1132,18975,18985,18970,18980,8841
|
|
20220429,1133,18980,18985,18960,18970,24793
|
|
20220429,1134,18970,18970,18960,18960,14404
|
|
20220429,1135,18965,18970,18940,18940,63419
|
|
20220429,1136,18940,18945,18930,18945,70007
|
|
20220429,1137,18945,18950,18940,18940,14888
|
|
20220429,1138,18945,18945,18930,18940,20627
|
|
20220429,1139,18935,18940,18925,18930,58742
|
|
20220429,1140,18935,18935,18910,18915,53423
|
|
20220429,1141,18910,18915,18905,18915,31848
|
|
20220429,1142,18915,18915,18885,18890,78286
|
|
20220429,1143,18900,18910,18890,18905,21662
|
|
20220429,1144,18905,18920,18895,18915,31736
|
|
20220429,1145,18915,18930,18915,18930,19638
|
|
20220429,1146,18930,18935,18925,18935,21362
|
|
20220429,1147,18935,18935,18925,18925,16644
|
|
20220429,1148,18930,18930,18920,18920,6142
|
|
20220429,1149,18925,18930,18925,18930,20115
|
|
20220429,1150,18930,18930,18915,18925,29439
|
|
20220429,1151,18930,18945,18930,18940,43976
|
|
20220429,1152,18940,18940,18930,18940,5850
|
|
20220429,1153,18940,18945,18940,18945,14783
|
|
20220429,1154,18945,18945,18940,18945,9626
|
|
20220429,1155,18945,18950,18945,18945,11840
|
|
20220429,1156,18945,18950,18945,18945,27797
|
|
20220429,1157,18940,18945,18930,18935,8420
|
|
20220429,1158,18930,18945,18930,18935,14863
|
|
20220429,1159,18940,18945,18930,18935,5945
|
|
20220429,1200,18935,18935,18925,18930,1755
|
|
20220429,1201,18930,18945,18925,18940,23707
|
|
20220429,1202,18945,18960,18940,18960,46179
|
|
20220429,1203,18955,18965,18950,18955,15852
|
|
20220429,1204,18955,18955,18950,18955,25596
|
|
20220429,1205,18955,18960,18945,18950,15782
|
|
20220429,1206,18945,18950,18935,18935,15179
|
|
20220429,1207,18930,18935,18920,18925,29198
|
|
20220429,1208,18930,18945,18930,18940,10903
|
|
20220429,1209,18940,18945,18925,18925,1494
|
|
20220429,1210,18930,18930,18915,18915,14707
|
|
20220429,1211,18920,18925,18915,18915,23224
|
|
20220429,1212,18915,18920,18900,18900,22237
|
|
20220429,1213,18900,18915,18895,18915,49432
|
|
20220429,1214,18915,18925,18915,18925,11176
|
|
20220429,1215,18920,18925,18920,18920,12309
|
|
20220429,1216,18920,18920,18910,18910,2953
|
|
20220429,1217,18910,18915,18905,18915,22351
|
|
20220429,1218,18915,18920,18910,18920,4158
|
|
20220429,1219,18920,18930,18920,18930,10730
|
|
20220429,1220,18930,18940,18930,18935,18080
|
|
20220429,1221,18940,18945,18935,18945,4130
|
|
20220429,1222,18945,18945,18935,18940,8339
|
|
20220429,1223,18940,18950,18940,18945,24792
|
|
20220429,1224,18945,18950,18945,18950,36364
|
|
20220429,1225,18950,18950,18935,18940,9715
|
|
20220429,1226,18940,18950,18935,18950,14226
|
|
20220429,1227,18950,18970,18950,18970,57511
|
|
20220429,1228,18970,18990,18970,18980,182281
|
|
20220429,1229,18980,18990,18980,18985,41275
|
|
20220429,1230,18985,18990,18980,18985,112181
|
|
20220429,1231,18990,18995,18985,18995,57728
|
|
20220429,1232,18995,19005,18995,18995,47194
|
|
20220429,1233,19000,19005,19000,19005,17570
|
|
20220429,1234,19005,19005,18990,18995,23477
|
|
20220429,1235,18990,18990,18985,18985,5413
|
|
20220429,1236,18990,18990,18975,18975,20168
|
|
20220429,1237,18980,18985,18980,18980,7858
|
|
20220429,1238,18980,18980,18975,18975,3820
|
|
20220429,1239,18975,18990,18970,18985,17450
|
|
20220429,1240,18985,18995,18980,18995,8808
|
|
20220429,1241,18995,19000,18990,19000,8959
|
|
20220429,1242,19000,19000,18980,18985,11294
|
|
20220429,1243,18985,18985,18980,18985,3275
|
|
20220429,1244,18985,18985,18980,18980,3530
|
|
20220429,1245,18980,18990,18975,18985,11427
|
|
20220429,1246,18985,18990,18985,18990,6480
|
|
20220429,1247,18995,19000,18990,18990,8590
|
|
20220429,1248,18990,19000,18990,18995,16754
|
|
20220429,1249,19000,19005,18995,19000,3641
|
|
20220429,1250,19005,19015,19005,19015,48514
|
|
20220429,1251,19015,19030,19015,19025,67513
|
|
20220429,1252,19025,19040,19020,19030,81222
|
|
20220429,1253,19030,19030,19020,19020,37527
|
|
20220429,1254,19020,19025,19010,19020,13138
|
|
20220429,1255,19015,19015,19005,19010,33293
|
|
20220429,1256,19010,19010,18995,19010,9636
|
|
20220429,1257,19010,19010,18995,18995,3131
|
|
20220429,1258,18995,19005,18995,19005,20933
|
|
20220429,1259,19000,19000,18995,18995,20051
|
|
20220429,1300,19000,19005,18995,19005,32432
|
|
20220429,1301,19005,19020,19005,19015,24158
|
|
20220429,1302,19010,19015,19010,19015,4182
|
|
20220429,1303,19015,19015,19000,19005,1531
|
|
20220429,1304,19005,19010,19000,19005,5240
|
|
20220429,1305,19005,19005,18995,19005,6974
|
|
20220429,1306,19000,19005,19000,19000,6632
|
|
20220429,1307,19005,19005,19000,19005,28165
|
|
20220429,1308,19000,19005,19000,19000,48967
|
|
20220429,1309,19000,19005,18995,18995,24358
|
|
20220429,1310,19000,19010,18995,19010,24199
|
|
20220429,1311,19010,19010,19000,19000,24057
|
|
20220429,1312,19005,19010,19005,19010,11166
|
|
20220429,1313,19010,19010,19000,19000,26223
|
|
20220429,1314,19000,19010,19000,19010,1588
|
|
20220429,1315,19010,19010,19005,19005,2907
|
|
20220429,1316,19005,19010,19005,19010,15222
|
|
20220429,1317,19005,19010,18995,19000,30999
|
|
20220429,1318,19000,19005,18995,19005,3618
|
|
20220429,1319,19010,19025,19005,19020,223911
|
|
20220429,1320,19015,19020,19015,19015,12512
|
|
20220429,1321,19015,19020,19010,19010,10603
|
|
20220429,1322,19005,19010,19000,19005,14184
|
|
20220429,1323,19010,19010,19000,19000,1353
|
|
20220429,1324,19000,19000,18995,19000,14545
|
|
20220429,1325,18995,19000,18990,18995,9707
|
|
20220429,1326,19000,19000,19000,19000,25920
|
|
20220429,1327,18995,18995,18990,18990,1104
|
|
20220429,1328,18995,19000,18995,18995,10451
|
|
20220429,1329,18995,19000,18995,19000,210
|
|
20220429,1330,19000,19000,18990,18995,3272
|
|
20220429,1331,18990,18995,18985,18995,16552
|
|
20220429,1332,18990,19015,18990,19010,44183
|
|
20220429,1333,19010,19015,19010,19015,8320
|
|
20220429,1334,19015,19015,19010,19010,113
|
|
20220429,1335,19010,19015,19010,19010,14011
|
|
20220429,1336,19015,19020,19010,19020,11893
|
|
20220429,1337,19020,19035,19020,19030,110799
|
|
20220429,1338,19030,19035,19025,19030,27750
|
|
20220429,1339,19035,19040,19025,19025,60171
|
|
20220429,1340,19030,19030,19020,19025,2419
|
|
20220429,1341,19025,19025,19020,19020,4855
|
|
20220429,1342,19020,19035,19020,19030,8943
|
|
20220429,1343,19030,19035,19030,19035,1206
|
|
20220429,1344,19030,19040,19030,19035,39379
|
|
20220429,1345,19035,19040,19030,19040,41444
|
|
20220429,1346,19040,19040,19030,19030,9867
|
|
20220429,1347,19030,19035,19015,19020,6765
|
|
20220429,1348,19020,19025,19015,19025,37053
|
|
20220429,1349,19020,19025,19020,19025,1545
|
|
20220429,1350,19030,19040,19025,19040,19695
|
|
20220429,1351,19035,19045,19025,19030,37814
|
|
20220429,1352,19035,19050,19035,19045,51729
|
|
20220429,1353,19045,19050,19040,19045,15412
|
|
20220429,1354,19050,19050,19040,19045,46204
|
|
20220429,1355,19050,19050,19040,19045,9684
|
|
20220429,1356,19045,19045,19035,19040,4374
|
|
20220429,1357,19040,19040,19030,19035,7545
|
|
20220429,1358,19040,19045,19035,19035,13346
|
|
20220429,1359,19035,19050,19035,19035,22216
|
|
20220429,1400,19040,19050,19040,19040,24630
|
|
20220429,1401,19040,19070,19040,19065,159932
|
|
20220429,1402,19065,19070,19060,19065,102455
|
|
20220429,1403,19070,19090,19070,19090,96145
|
|
20220429,1404,19090,19095,19075,19085,45076
|
|
20220429,1405,19080,19100,19075,19095,85916
|
|
20220429,1406,19100,19115,19095,19110,130607
|
|
20220429,1407,19110,19130,19105,19130,125879
|
|
20220429,1408,19125,19130,19120,19125,97832
|
|
20220429,1409,19130,19130,19110,19120,25395
|
|
20220429,1410,19120,19135,19120,19130,34391
|
|
20220429,1411,19130,19140,19125,19130,60950
|
|
20220429,1412,19125,19140,19125,19130,26186
|
|
20220429,1413,19135,19140,19130,19130,35921
|
|
20220429,1414,19135,19150,19135,19145,41712
|
|
20220429,1415,19145,19150,19140,19145,14859
|
|
20220429,1416,19145,19155,19140,19140,268241
|
|
20220429,1417,19135,19145,19130,19135,24477
|
|
20220429,1418,19135,19140,19130,19135,8195
|
|
20220429,1419,19140,19150,19135,19150,69016
|
|
20220429,1420,19145,19150,19135,19135,24411
|
|
20220429,1421,19140,19155,19140,19150,29658
|
|
20220429,1422,19150,19155,19130,19135,50250
|
|
20220429,1423,19135,19140,19130,19135,82273
|
|
20220429,1424,19135,19135,19125,19130,102421
|
|
20220429,1425,19130,19130,19125,19130,36966
|
|
20220429,1426,19130,19130,19125,19130,43632
|
|
20220429,1427,19130,19135,19125,19125,38544
|
|
20220429,1428,19130,19140,19130,19135,18602
|
|
20220429,1429,19135,19140,19130,19135,6656
|
|
20220429,1430,19135,19140,19130,19135,150067
|
|
20220429,1431,19135,19140,19115,19120,124026
|
|
20220429,1432,19125,19125,19115,19120,29020
|
|
20220429,1433,19125,19130,19120,19125,17297
|
|
20220429,1434,19125,19125,19115,19120,27168
|
|
20220429,1435,19120,19130,19120,19125,16731
|
|
20220429,1436,19125,19140,19120,19135,188319
|
|
20220429,1437,19135,19145,19135,19140,41946
|
|
20220429,1438,19145,19150,19140,19140,46945
|
|
20220429,1439,19145,19145,19140,19145,35207
|
|
20220429,1440,19145,19155,19140,19140,98579
|
|
20220429,1441,19135,19135,19130,19130,26426
|
|
20220429,1442,19125,19135,19125,19130,13165
|
|
20220429,1443,19130,19135,19130,19130,2498
|
|
20220429,1444,19130,19140,19125,19135,16304
|
|
20220429,1445,19135,19145,19135,19145,20976
|
|
20220429,1446,19145,19150,19140,19145,22592
|
|
20220429,1447,19150,19150,19135,19145,12162
|
|
20220429,1448,19140,19145,19135,19145,5774
|
|
20220429,1449,19145,19150,19140,19140,40640
|
|
20220429,1450,19140,19150,19140,19145,19207
|
|
20220429,1451,19145,19150,19140,19145,19050
|
|
20220429,1452,19145,19150,19140,19150,44026
|
|
20220429,1453,19150,19155,19145,19150,25190
|
|
20220429,1454,19150,19150,19125,19130,128086
|
|
20220429,1455,19130,19130,19115,19115,45251
|
|
20220429,1456,19115,19120,19110,19120,23742
|
|
20220429,1457,19120,19120,19105,19115,15788
|
|
20220429,1458,19115,19120,19105,19120,16751
|
|
20220429,1459,19120,19130,19110,19125,28461
|
|
20220429,1500,19125,19130,19120,19125,22807
|
|
20220429,1501,19130,19130,19115,19115,41530
|
|
20220429,1502,19115,19120,19110,19110,12953
|
|
20220429,1503,19110,19120,19110,19110,10591
|
|
20220429,1504,19115,19125,19105,19125,46465
|
|
20220429,1505,19125,19135,19125,19135,43086
|
|
20220429,1506,19135,19150,19130,19150,64536
|
|
20220429,1507,19150,19155,19150,19150,23786
|
|
20220429,1508,19150,19165,19150,19160,96680
|
|
20220429,1509,19160,19175,19160,19175,69637
|
|
20220429,1510,19175,19175,19160,19160,39782
|
|
20220429,1511,19165,19165,19145,19150,21276
|
|
20220429,1512,19145,19150,19110,19115,49449
|
|
20220429,1513,19115,19120,19110,19110,41004
|
|
20220429,1514,19110,19115,19095,19110,47670
|
|
20220429,1515,19105,19115,19100,19115,23027
|
|
20220429,1516,19115,19130,19110,19130,80226
|
|
20220429,1517,19125,19145,19125,19130,53559
|
|
20220429,1518,19135,19140,19120,19120,38557
|
|
20220429,1519,19120,19130,19120,19130,56974
|
|
20220429,1520,19130,19135,19120,19120,30245
|
|
20220429,1530,19150,19150,19150,19150,324810
|