383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220316,0901,19145,19150,19080,19105,733261
|
|
20220316,0902,19105,19105,19060,19060,332442
|
|
20220316,0903,19060,19095,19050,19095,236774
|
|
20220316,0904,19090,19095,19065,19080,166756
|
|
20220316,0905,19070,19070,19035,19040,197022
|
|
20220316,0906,19040,19060,19030,19055,138549
|
|
20220316,0907,19060,19085,19055,19075,137822
|
|
20220316,0908,19075,19090,19070,19080,93517
|
|
20220316,0909,19080,19085,19050,19065,107611
|
|
20220316,0910,19070,19075,19055,19070,110363
|
|
20220316,0911,19070,19070,19040,19050,108590
|
|
20220316,0912,19050,19065,19030,19035,102493
|
|
20220316,0913,19030,19035,19000,19020,203182
|
|
20220316,0914,19020,19025,19000,19020,128168
|
|
20220316,0915,19025,19035,19015,19020,126936
|
|
20220316,0916,19015,19020,18995,19000,205101
|
|
20220316,0917,19000,19005,18970,18980,167311
|
|
20220316,0918,18975,18995,18965,18970,156390
|
|
20220316,0919,18970,18995,18970,18990,63087
|
|
20220316,0920,18990,19005,18980,19000,167024
|
|
20220316,0921,19000,19005,18970,18975,53957
|
|
20220316,0922,18975,18980,18950,18955,230735
|
|
20220316,0923,18955,18960,18950,18955,115265
|
|
20220316,0924,18955,18985,18950,18975,91792
|
|
20220316,0925,18975,18990,18975,18990,68674
|
|
20220316,0926,18990,18995,18975,18985,45913
|
|
20220316,0927,18980,18990,18960,18970,66817
|
|
20220316,0928,18970,18985,18970,18975,122379
|
|
20220316,0929,18975,18995,18975,18990,68980
|
|
20220316,0930,18990,19000,18985,18990,75578
|
|
20220316,0931,18995,19020,18990,19015,144042
|
|
20220316,0932,19010,19030,19010,19015,92966
|
|
20220316,0933,19020,19020,18990,18990,91156
|
|
20220316,0934,18995,18995,18970,18985,56975
|
|
20220316,0935,18985,18995,18965,18970,37269
|
|
20220316,0936,18970,18970,18960,18965,67776
|
|
20220316,0937,18965,18990,18965,18990,75053
|
|
20220316,0938,18990,18995,18960,18965,57452
|
|
20220316,0939,18970,18970,18940,18970,127215
|
|
20220316,0940,18965,18975,18950,18955,79503
|
|
20220316,0941,18950,18960,18930,18930,95885
|
|
20220316,0942,18935,18960,18930,18955,55253
|
|
20220316,0943,18955,18965,18945,18955,79904
|
|
20220316,0944,18950,18955,18935,18935,55759
|
|
20220316,0945,18935,18950,18920,18925,66262
|
|
20220316,0946,18930,18945,18925,18935,51270
|
|
20220316,0947,18940,18945,18915,18915,137016
|
|
20220316,0948,18915,18915,18895,18905,366129
|
|
20220316,0949,18905,18905,18875,18885,167147
|
|
20220316,0950,18885,18885,18865,18865,98304
|
|
20220316,0951,18865,18885,18850,18875,202753
|
|
20220316,0952,18875,18900,18865,18900,110023
|
|
20220316,0953,18895,18900,18875,18880,58621
|
|
20220316,0954,18880,18885,18870,18880,27572
|
|
20220316,0955,18880,18895,18880,18890,43003
|
|
20220316,0956,18890,18905,18880,18895,54052
|
|
20220316,0957,18895,18920,18895,18910,98169
|
|
20220316,0958,18910,18925,18910,18925,53644
|
|
20220316,0959,18920,18935,18910,18915,123890
|
|
20220316,1000,18920,18920,18900,18905,43955
|
|
20220316,1001,18910,18930,18905,18920,30152
|
|
20220316,1002,18920,18925,18900,18905,17415
|
|
20220316,1003,18905,18925,18905,18920,37291
|
|
20220316,1004,18915,18915,18910,18915,46203
|
|
20220316,1005,18915,18930,18915,18930,70649
|
|
20220316,1006,18935,18955,18930,18955,203365
|
|
20220316,1007,18950,18965,18945,18945,96757
|
|
20220316,1008,18955,18955,18930,18945,42098
|
|
20220316,1009,18945,18960,18945,18955,25276
|
|
20220316,1010,18955,18960,18935,18940,46655
|
|
20220316,1011,18950,18950,18930,18930,23117
|
|
20220316,1012,18930,18935,18925,18925,35456
|
|
20220316,1013,18925,18930,18915,18925,15741
|
|
20220316,1014,18920,18950,18920,18945,28255
|
|
20220316,1015,18945,18955,18940,18950,27269
|
|
20220316,1016,18950,18950,18920,18925,32329
|
|
20220316,1017,18930,18950,18925,18930,17718
|
|
20220316,1018,18930,18935,18915,18925,27273
|
|
20220316,1019,18930,18935,18925,18930,20022
|
|
20220316,1020,18930,18960,18925,18955,50615
|
|
20220316,1021,18955,18970,18955,18965,69156
|
|
20220316,1022,18965,18980,18955,18960,48937
|
|
20220316,1023,18960,18965,18950,18960,10550
|
|
20220316,1024,18950,18965,18945,18965,13607
|
|
20220316,1025,18965,18990,18960,18980,76157
|
|
20220316,1026,18980,18985,18975,18980,23536
|
|
20220316,1027,18985,19000,18980,18990,103064
|
|
20220316,1028,18990,19000,18970,18980,75217
|
|
20220316,1029,18980,18985,18970,18975,60260
|
|
20220316,1030,18975,18980,18965,18970,42201
|
|
20220316,1031,18975,18990,18950,18955,74835
|
|
20220316,1032,18950,18965,18940,18960,32017
|
|
20220316,1033,18955,18955,18920,18920,58714
|
|
20220316,1034,18915,18940,18915,18935,68408
|
|
20220316,1035,18935,18935,18925,18935,8289
|
|
20220316,1036,18925,18945,18925,18945,33899
|
|
20220316,1037,18945,18950,18925,18935,32615
|
|
20220316,1038,18940,18945,18920,18920,40143
|
|
20220316,1039,18920,18930,18915,18925,26318
|
|
20220316,1040,18925,18930,18920,18920,19810
|
|
20220316,1041,18915,18930,18915,18925,46768
|
|
20220316,1042,18930,18935,18925,18925,26678
|
|
20220316,1043,18925,18930,18920,18925,11984
|
|
20220316,1044,18925,18935,18925,18935,37276
|
|
20220316,1045,18930,18930,18900,18900,113628
|
|
20220316,1046,18905,18910,18885,18900,89655
|
|
20220316,1047,18895,18910,18895,18900,35480
|
|
20220316,1048,18905,18910,18900,18910,21729
|
|
20220316,1049,18915,18930,18915,18930,49115
|
|
20220316,1050,18930,18935,18920,18925,11527
|
|
20220316,1051,18925,18940,18920,18940,99810
|
|
20220316,1052,18940,18955,18940,18955,68620
|
|
20220316,1053,18955,18960,18950,18955,33577
|
|
20220316,1054,18955,18965,18955,18965,22635
|
|
20220316,1055,18960,18960,18945,18955,19814
|
|
20220316,1056,18955,18960,18955,18955,20118
|
|
20220316,1057,18960,18965,18960,18965,42934
|
|
20220316,1058,18965,18995,18965,18980,56432
|
|
20220316,1059,18985,18995,18985,18995,38150
|
|
20220316,1100,18995,19015,18995,19010,140294
|
|
20220316,1101,19010,19025,18995,19015,216520
|
|
20220316,1102,19020,19030,19020,19025,94116
|
|
20220316,1103,19025,19030,19010,19015,83206
|
|
20220316,1104,19015,19025,19015,19020,25513
|
|
20220316,1105,19020,19035,19020,19030,89283
|
|
20220316,1106,19035,19045,19025,19030,83881
|
|
20220316,1107,19030,19035,19020,19020,29053
|
|
20220316,1108,19020,19025,19015,19020,33449
|
|
20220316,1109,19020,19025,19010,19015,32806
|
|
20220316,1110,19015,19025,19015,19020,38401
|
|
20220316,1111,19020,19055,19020,19050,120868
|
|
20220316,1112,19050,19055,19040,19045,45771
|
|
20220316,1113,19045,19060,19045,19045,38864
|
|
20220316,1114,19045,19060,19045,19055,59474
|
|
20220316,1115,19055,19070,19055,19065,117987
|
|
20220316,1116,19065,19070,19045,19055,49137
|
|
20220316,1117,19050,19055,19040,19040,15405
|
|
20220316,1118,19040,19045,19035,19040,31663
|
|
20220316,1119,19040,19045,19030,19045,26329
|
|
20220316,1120,19045,19045,19025,19030,25679
|
|
20220316,1121,19025,19025,19015,19020,57748
|
|
20220316,1122,19020,19020,19010,19010,29046
|
|
20220316,1123,19010,19010,19000,19005,47254
|
|
20220316,1124,19005,19010,18995,19010,30445
|
|
20220316,1125,19010,19020,19010,19015,17899
|
|
20220316,1126,19015,19015,19005,19010,29215
|
|
20220316,1127,19015,19020,19010,19015,8855
|
|
20220316,1128,19015,19020,19005,19010,31093
|
|
20220316,1129,19010,19020,19005,19020,18996
|
|
20220316,1130,19020,19020,19010,19015,24040
|
|
20220316,1131,19015,19020,19010,19010,66052
|
|
20220316,1132,19010,19020,19005,19010,4599
|
|
20220316,1133,19010,19020,19010,19015,4220
|
|
20220316,1134,19020,19020,19000,19005,29350
|
|
20220316,1135,19005,19010,19000,19000,52813
|
|
20220316,1136,19000,19000,18980,19000,36813
|
|
20220316,1137,19005,19005,18995,19000,12727
|
|
20220316,1138,19000,19000,18995,19000,19013
|
|
20220316,1139,19000,19015,19000,19010,23894
|
|
20220316,1140,19010,19015,19005,19015,18694
|
|
20220316,1141,19010,19020,19010,19010,38211
|
|
20220316,1142,19015,19025,19010,19020,34055
|
|
20220316,1143,19020,19040,19020,19035,43174
|
|
20220316,1144,19035,19035,19015,19020,36747
|
|
20220316,1145,19020,19025,19015,19015,8460
|
|
20220316,1146,19015,19025,19015,19025,32689
|
|
20220316,1147,19025,19030,19020,19025,17994
|
|
20220316,1148,19025,19035,19025,19035,35095
|
|
20220316,1149,19035,19045,19025,19040,20456
|
|
20220316,1150,19040,19045,19030,19030,15276
|
|
20220316,1151,19030,19030,19015,19020,3295
|
|
20220316,1152,19020,19020,19010,19015,7802
|
|
20220316,1153,19010,19010,18990,18995,32214
|
|
20220316,1154,18995,19005,18995,19000,54667
|
|
20220316,1155,19000,19000,18985,18985,24982
|
|
20220316,1156,18985,18990,18980,18985,38430
|
|
20220316,1157,18980,18980,18960,18965,96090
|
|
20220316,1158,18965,18975,18965,18970,14729
|
|
20220316,1159,18975,18975,18960,18975,29836
|
|
20220316,1200,18975,18985,18975,18980,30306
|
|
20220316,1201,18980,18985,18970,18980,23112
|
|
20220316,1202,18985,18995,18980,18980,47903
|
|
20220316,1203,18980,18985,18975,18980,22609
|
|
20220316,1204,18980,18980,18975,18975,10293
|
|
20220316,1205,18975,18975,18955,18965,34590
|
|
20220316,1206,18965,18965,18955,18960,8368
|
|
20220316,1207,18960,18960,18940,18955,58608
|
|
20220316,1208,18950,18965,18930,18935,80953
|
|
20220316,1209,18935,18940,18925,18935,49436
|
|
20220316,1210,18930,18940,18925,18940,8165
|
|
20220316,1211,18935,18950,18935,18945,40305
|
|
20220316,1212,18940,18940,18930,18940,22928
|
|
20220316,1213,18935,18955,18935,18950,27377
|
|
20220316,1214,18945,18960,18940,18955,22515
|
|
20220316,1215,18955,18955,18950,18955,74371
|
|
20220316,1216,18955,18955,18940,18950,45043
|
|
20220316,1217,18945,18950,18940,18945,13143
|
|
20220316,1218,18940,18940,18935,18935,33583
|
|
20220316,1219,18935,18960,18935,18960,69405
|
|
20220316,1220,18960,18970,18960,18970,35761
|
|
20220316,1221,18965,18975,18965,18965,28216
|
|
20220316,1222,18970,18970,18960,18965,7799
|
|
20220316,1223,18965,18965,18955,18965,29591
|
|
20220316,1224,18960,18995,18960,18995,56458
|
|
20220316,1225,18995,18995,18980,18990,20803
|
|
20220316,1226,18990,19000,18990,18995,43889
|
|
20220316,1227,18995,19020,18990,19005,127052
|
|
20220316,1228,19010,19020,19005,19010,12078
|
|
20220316,1229,19010,19010,19000,19005,36612
|
|
20220316,1230,19000,19010,18995,18995,13300
|
|
20220316,1231,19000,19000,18985,18990,17319
|
|
20220316,1232,18990,18990,18980,18985,22566
|
|
20220316,1233,18985,18990,18980,18985,8428
|
|
20220316,1234,18985,18995,18975,18975,10704
|
|
20220316,1235,18985,18985,18975,18975,781
|
|
20220316,1236,18975,18990,18975,18985,9418
|
|
20220316,1237,18990,19015,18990,19010,66577
|
|
20220316,1238,19015,19020,19005,19010,19114
|
|
20220316,1239,19010,19015,19005,19005,8960
|
|
20220316,1240,19005,19015,19005,19010,72125
|
|
20220316,1241,19005,19010,18990,19000,21354
|
|
20220316,1242,19000,19005,18995,19005,6123
|
|
20220316,1243,19005,19010,19005,19005,368
|
|
20220316,1244,19005,19005,19000,19000,7144
|
|
20220316,1245,19005,19005,19000,19000,11731
|
|
20220316,1246,18995,19000,18995,19000,18890
|
|
20220316,1247,19000,19005,19000,19005,2508
|
|
20220316,1248,19005,19010,19005,19010,25752
|
|
20220316,1249,19015,19030,19010,19025,58889
|
|
20220316,1250,19030,19030,19015,19020,21936
|
|
20220316,1251,19020,19020,19010,19015,19398
|
|
20220316,1252,19010,19030,19010,19015,29567
|
|
20220316,1253,19010,19015,19005,19010,4302
|
|
20220316,1254,19010,19020,19005,19005,15769
|
|
20220316,1255,19005,19010,18995,19000,16377
|
|
20220316,1256,19000,19020,19000,19020,18479
|
|
20220316,1257,19015,19030,19010,19030,36013
|
|
20220316,1258,19030,19030,19015,19015,3458
|
|
20220316,1259,19015,19020,19015,19015,11985
|
|
20220316,1300,19015,19020,19015,19020,9892
|
|
20220316,1301,19020,19025,19020,19020,12651
|
|
20220316,1302,19015,19020,19010,19020,8780
|
|
20220316,1303,19020,19025,19015,19020,9583
|
|
20220316,1304,19015,19015,19010,19010,13248
|
|
20220316,1305,19015,19025,19015,19020,11762
|
|
20220316,1306,19020,19025,19020,19020,18791
|
|
20220316,1307,19020,19025,19020,19025,7830
|
|
20220316,1308,19025,19035,19025,19030,30541
|
|
20220316,1309,19030,19030,19025,19025,12295
|
|
20220316,1310,19030,19040,19025,19040,27081
|
|
20220316,1311,19035,19040,19035,19040,28352
|
|
20220316,1312,19040,19050,19040,19045,17485
|
|
20220316,1313,19045,19045,19030,19030,39839
|
|
20220316,1314,19030,19030,19020,19025,9487
|
|
20220316,1315,19025,19035,19025,19025,6446
|
|
20220316,1316,19025,19025,19010,19015,20636
|
|
20220316,1317,19015,19015,19005,19010,24752
|
|
20220316,1318,19015,19015,19005,19010,19189
|
|
20220316,1319,19010,19015,19005,19015,5456
|
|
20220316,1320,19010,19015,19005,19010,6568
|
|
20220316,1321,19010,19015,19010,19010,11003
|
|
20220316,1322,19015,19020,19015,19015,16617
|
|
20220316,1323,19015,19020,19010,19010,6346
|
|
20220316,1324,19005,19005,19000,19000,26206
|
|
20220316,1325,19005,19015,19000,19015,23266
|
|
20220316,1326,19010,19020,19010,19020,23352
|
|
20220316,1327,19020,19030,19020,19025,13637
|
|
20220316,1328,19025,19030,19020,19020,16705
|
|
20220316,1329,19020,19030,19020,19025,6229
|
|
20220316,1330,19025,19035,19020,19020,48222
|
|
20220316,1331,19025,19030,19015,19020,15221
|
|
20220316,1332,19015,19020,19010,19015,24853
|
|
20220316,1333,19015,19030,19015,19025,28080
|
|
20220316,1334,19025,19025,19020,19020,5389
|
|
20220316,1335,19015,19020,19015,19020,34894
|
|
20220316,1336,19020,19025,19020,19025,55855
|
|
20220316,1337,19025,19025,19025,19025,19826
|
|
20220316,1338,19025,19035,19025,19030,7064
|
|
20220316,1339,19030,19035,19025,19035,14768
|
|
20220316,1340,19035,19040,19035,19035,11450
|
|
20220316,1341,19035,19040,19030,19035,19063
|
|
20220316,1342,19030,19035,19030,19035,36606
|
|
20220316,1343,19035,19045,19035,19040,31941
|
|
20220316,1344,19040,19040,19030,19030,26629
|
|
20220316,1345,19030,19035,19030,19030,2269
|
|
20220316,1346,19030,19045,19030,19045,24184
|
|
20220316,1347,19045,19055,19045,19055,94690
|
|
20220316,1348,19050,19055,19045,19045,29559
|
|
20220316,1349,19045,19045,19040,19040,3884
|
|
20220316,1350,19040,19050,19035,19050,20203
|
|
20220316,1351,19050,19065,19050,19065,111908
|
|
20220316,1352,19065,19070,19060,19060,65881
|
|
20220316,1353,19060,19060,19050,19055,21102
|
|
20220316,1354,19055,19070,19055,19070,51373
|
|
20220316,1355,19065,19070,19055,19065,23005
|
|
20220316,1356,19065,19070,19065,19070,24490
|
|
20220316,1357,19075,19080,19065,19065,38142
|
|
20220316,1358,19065,19070,19060,19060,25027
|
|
20220316,1359,19060,19060,19050,19050,26562
|
|
20220316,1400,19050,19050,19040,19045,8760
|
|
20220316,1401,19050,19075,19045,19070,81795
|
|
20220316,1402,19075,19090,19075,19090,125172
|
|
20220316,1403,19085,19095,19080,19080,82006
|
|
20220316,1404,19080,19090,19080,19085,12858
|
|
20220316,1405,19080,19090,19075,19085,29810
|
|
20220316,1406,19085,19100,19085,19095,34634
|
|
20220316,1407,19095,19095,19085,19095,30676
|
|
20220316,1408,19095,19095,19080,19090,26047
|
|
20220316,1409,19090,19090,19080,19085,7152
|
|
20220316,1410,19085,19090,19085,19090,14516
|
|
20220316,1411,19090,19090,19085,19085,10420
|
|
20220316,1412,19085,19095,19080,19095,14478
|
|
20220316,1413,19095,19095,19085,19090,26820
|
|
20220316,1414,19085,19095,19075,19075,70170
|
|
20220316,1415,19075,19085,19070,19080,47422
|
|
20220316,1416,19075,19090,19075,19085,16387
|
|
20220316,1417,19085,19105,19085,19105,76774
|
|
20220316,1418,19105,19125,19105,19110,110542
|
|
20220316,1419,19110,19115,19100,19115,45566
|
|
20220316,1420,19110,19145,19110,19145,231847
|
|
20220316,1421,19150,19165,19145,19150,290711
|
|
20220316,1422,19150,19150,19135,19140,108057
|
|
20220316,1423,19145,19155,19135,19140,108823
|
|
20220316,1424,19135,19145,19130,19140,79524
|
|
20220316,1425,19135,19150,19135,19145,80712
|
|
20220316,1426,19145,19170,19145,19160,111267
|
|
20220316,1427,19160,19160,19140,19145,49673
|
|
20220316,1428,19140,19155,19140,19150,83722
|
|
20220316,1429,19150,19150,19135,19135,30056
|
|
20220316,1430,19140,19155,19135,19155,67189
|
|
20220316,1431,19160,19160,19140,19145,52814
|
|
20220316,1432,19150,19155,19140,19145,44987
|
|
20220316,1433,19145,19150,19135,19140,48759
|
|
20220316,1434,19145,19155,19140,19155,60506
|
|
20220316,1435,19155,19180,19155,19175,210396
|
|
20220316,1436,19180,19185,19170,19180,134174
|
|
20220316,1437,19180,19185,19165,19175,96251
|
|
20220316,1438,19175,19175,19160,19165,81179
|
|
20220316,1439,19170,19175,19160,19175,54922
|
|
20220316,1440,19175,19190,19175,19185,73961
|
|
20220316,1441,19185,19210,19180,19205,237390
|
|
20220316,1442,19210,19225,19210,19215,134095
|
|
20220316,1443,19215,19230,19210,19225,87681
|
|
20220316,1444,19230,19250,19225,19245,69955
|
|
20220316,1445,19250,19270,19240,19270,488502
|
|
20220316,1446,19275,19290,19265,19285,167732
|
|
20220316,1447,19280,19330,19280,19320,235773
|
|
20220316,1448,19315,19340,19295,19310,161865
|
|
20220316,1449,19310,19320,19285,19290,133192
|
|
20220316,1450,19285,19300,19280,19285,87767
|
|
20220316,1451,19280,19290,19260,19270,87286
|
|
20220316,1452,19265,19275,19250,19255,206703
|
|
20220316,1453,19250,19265,19245,19250,34635
|
|
20220316,1454,19245,19265,19240,19255,101827
|
|
20220316,1455,19260,19265,19250,19260,73110
|
|
20220316,1456,19255,19260,19250,19250,29184
|
|
20220316,1457,19255,19255,19230,19250,47717
|
|
20220316,1458,19255,19255,19230,19255,74817
|
|
20220316,1459,19255,19265,19255,19260,63258
|
|
20220316,1500,19260,19265,19250,19265,99100
|
|
20220316,1501,19265,19270,19250,19270,109915
|
|
20220316,1502,19270,19285,19265,19265,90866
|
|
20220316,1503,19270,19270,19255,19270,29540
|
|
20220316,1504,19270,19270,19255,19255,11707
|
|
20220316,1505,19255,19260,19245,19260,21676
|
|
20220316,1506,19260,19265,19250,19265,36543
|
|
20220316,1507,19260,19275,19260,19270,62116
|
|
20220316,1508,19265,19275,19255,19275,30259
|
|
20220316,1509,19265,19265,19250,19255,16136
|
|
20220316,1510,19255,19260,19245,19260,41087
|
|
20220316,1511,19260,19260,19250,19255,3170
|
|
20220316,1512,19260,19275,19255,19275,21804
|
|
20220316,1513,19270,19280,19260,19275,44192
|
|
20220316,1514,19275,19275,19255,19270,50602
|
|
20220316,1515,19270,19270,19255,19265,33903
|
|
20220316,1516,19265,19270,19250,19270,32571
|
|
20220316,1517,19265,19280,19265,19270,74870
|
|
20220316,1518,19270,19295,19270,19285,79967
|
|
20220316,1519,19285,19300,19280,19295,148969
|
|
20220316,1520,19300,19300,19280,19285,76228
|
|
20220316,1530,19290,19290,19290,19290,410393
|