383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220512,0901,17500,17560,17490,17555,425830
|
|
20220512,0902,17555,17560,17500,17515,311611
|
|
20220512,0903,17515,17540,17495,17525,243619
|
|
20220512,0904,17525,17540,17490,17530,404805
|
|
20220512,0905,17520,17540,17510,17535,207381
|
|
20220512,0906,17540,17565,17530,17565,194903
|
|
20220512,0907,17570,17590,17555,17585,248169
|
|
20220512,0908,17590,17600,17570,17585,205629
|
|
20220512,0909,17585,17595,17565,17565,223513
|
|
20220512,0910,17565,17565,17520,17525,167497
|
|
20220512,0911,17525,17530,17495,17505,245259
|
|
20220512,0912,17505,17515,17495,17510,143076
|
|
20220512,0913,17510,17510,17445,17450,543727
|
|
20220512,0914,17450,17470,17445,17455,285775
|
|
20220512,0915,17460,17500,17445,17500,132887
|
|
20220512,0916,17500,17500,17460,17475,187939
|
|
20220512,0917,17475,17475,17435,17440,183158
|
|
20220512,0918,17440,17460,17430,17455,168506
|
|
20220512,0919,17455,17465,17435,17465,147047
|
|
20220512,0920,17465,17495,17460,17475,212263
|
|
20220512,0921,17480,17480,17450,17455,146739
|
|
20220512,0922,17455,17480,17450,17480,95394
|
|
20220512,0923,17475,17500,17465,17500,153728
|
|
20220512,0924,17495,17505,17490,17500,91217
|
|
20220512,0925,17500,17505,17480,17485,58851
|
|
20220512,0926,17485,17505,17485,17490,32461
|
|
20220512,0927,17490,17495,17480,17490,18066
|
|
20220512,0928,17490,17540,17490,17535,140133
|
|
20220512,0929,17535,17545,17515,17545,65491
|
|
20220512,0930,17545,17545,17530,17540,76862
|
|
20220512,0931,17540,17545,17525,17535,61453
|
|
20220512,0932,17540,17555,17530,17550,103309
|
|
20220512,0933,17545,17565,17535,17545,78016
|
|
20220512,0934,17550,17560,17545,17550,52612
|
|
20220512,0935,17550,17570,17550,17555,85590
|
|
20220512,0936,17565,17575,17560,17570,88396
|
|
20220512,0937,17570,17605,17570,17600,251146
|
|
20220512,0938,17600,17630,17590,17620,102681
|
|
20220512,0939,17620,17625,17600,17610,48012
|
|
20220512,0940,17610,17640,17610,17635,104832
|
|
20220512,0941,17630,17650,17630,17645,79244
|
|
20220512,0942,17645,17645,17635,17640,156059
|
|
20220512,0943,17645,17655,17635,17650,86405
|
|
20220512,0944,17650,17665,17645,17660,97231
|
|
20220512,0945,17665,17695,17665,17695,201644
|
|
20220512,0946,17695,17705,17680,17690,270069
|
|
20220512,0947,17695,17700,17685,17690,104279
|
|
20220512,0948,17690,17695,17665,17675,70955
|
|
20220512,0949,17675,17680,17655,17675,81921
|
|
20220512,0950,17675,17705,17670,17705,102640
|
|
20220512,0951,17700,17735,17700,17735,94543
|
|
20220512,0952,17730,17740,17710,17715,90335
|
|
20220512,0953,17715,17730,17715,17725,74638
|
|
20220512,0954,17725,17730,17700,17705,109885
|
|
20220512,0955,17705,17710,17690,17700,48443
|
|
20220512,0956,17695,17695,17680,17690,74174
|
|
20220512,0957,17690,17710,17690,17710,54835
|
|
20220512,0958,17710,17720,17695,17710,48976
|
|
20220512,0959,17710,17730,17705,17725,78774
|
|
20220512,1000,17725,17725,17710,17720,41451
|
|
20220512,1001,17715,17720,17690,17700,60048
|
|
20220512,1002,17695,17705,17690,17695,57839
|
|
20220512,1003,17695,17715,17690,17705,22094
|
|
20220512,1004,17705,17705,17690,17705,62473
|
|
20220512,1005,17705,17720,17705,17715,55161
|
|
20220512,1006,17715,17720,17705,17715,26840
|
|
20220512,1007,17715,17715,17690,17695,37523
|
|
20220512,1008,17690,17695,17665,17680,62048
|
|
20220512,1009,17675,17700,17670,17700,28244
|
|
20220512,1010,17700,17700,17690,17690,12822
|
|
20220512,1011,17695,17710,17685,17710,53031
|
|
20220512,1012,17710,17715,17705,17710,25704
|
|
20220512,1013,17715,17740,17710,17735,90056
|
|
20220512,1014,17740,17740,17715,17715,38850
|
|
20220512,1015,17720,17720,17710,17710,39319
|
|
20220512,1016,17710,17730,17700,17730,37167
|
|
20220512,1017,17725,17745,17715,17745,34541
|
|
20220512,1018,17745,17765,17735,17735,74173
|
|
20220512,1019,17735,17740,17720,17735,13603
|
|
20220512,1020,17730,17735,17720,17730,27577
|
|
20220512,1021,17730,17740,17715,17720,40404
|
|
20220512,1022,17720,17735,17715,17735,16721
|
|
20220512,1023,17730,17750,17730,17745,23805
|
|
20220512,1024,17745,17745,17720,17725,22425
|
|
20220512,1025,17730,17735,17715,17730,10989
|
|
20220512,1026,17725,17730,17715,17730,38492
|
|
20220512,1027,17730,17735,17720,17725,38934
|
|
20220512,1028,17725,17735,17725,17725,17360
|
|
20220512,1029,17725,17730,17720,17725,7100
|
|
20220512,1030,17730,17735,17725,17730,6522
|
|
20220512,1031,17735,17755,17725,17755,40948
|
|
20220512,1032,17750,17760,17745,17750,24759
|
|
20220512,1033,17750,17780,17750,17770,52335
|
|
20220512,1034,17765,17770,17760,17770,15318
|
|
20220512,1035,17765,17775,17755,17770,33370
|
|
20220512,1036,17775,17775,17765,17775,9864
|
|
20220512,1037,17770,17775,17755,17755,38099
|
|
20220512,1038,17755,17760,17750,17760,30345
|
|
20220512,1039,17760,17770,17755,17770,16384
|
|
20220512,1040,17770,17775,17765,17775,30367
|
|
20220512,1041,17770,17780,17760,17775,87237
|
|
20220512,1042,17780,17780,17770,17780,10578
|
|
20220512,1043,17780,17785,17770,17780,16109
|
|
20220512,1044,17780,17790,17775,17785,121220
|
|
20220512,1045,17785,17790,17775,17790,25533
|
|
20220512,1046,17790,17795,17785,17795,5365
|
|
20220512,1047,17790,17810,17790,17805,136556
|
|
20220512,1048,17805,17810,17795,17800,41033
|
|
20220512,1049,17795,17820,17795,17820,40101
|
|
20220512,1050,17815,17820,17805,17815,25604
|
|
20220512,1051,17815,17820,17800,17805,30337
|
|
20220512,1052,17805,17805,17795,17800,39603
|
|
20220512,1053,17800,17805,17795,17805,21792
|
|
20220512,1054,17805,17805,17785,17795,47371
|
|
20220512,1055,17795,17800,17780,17780,17187
|
|
20220512,1056,17785,17785,17770,17770,30229
|
|
20220512,1057,17775,17795,17770,17790,21102
|
|
20220512,1058,17790,17790,17780,17785,38020
|
|
20220512,1059,17785,17790,17780,17785,8374
|
|
20220512,1100,17785,17790,17780,17785,6135
|
|
20220512,1101,17780,17780,17765,17775,44951
|
|
20220512,1102,17775,17775,17750,17755,39146
|
|
20220512,1103,17765,17765,17750,17765,14346
|
|
20220512,1104,17760,17765,17755,17765,51353
|
|
20220512,1105,17765,17770,17760,17760,9440
|
|
20220512,1106,17765,17780,17755,17775,16025
|
|
20220512,1107,17775,17780,17770,17770,28809
|
|
20220512,1108,17775,17790,17775,17790,16873
|
|
20220512,1109,17790,17800,17780,17795,28530
|
|
20220512,1110,17795,17795,17775,17780,22196
|
|
20220512,1111,17780,17780,17760,17760,16149
|
|
20220512,1112,17765,17770,17760,17765,35299
|
|
20220512,1113,17770,17770,17755,17760,47175
|
|
20220512,1114,17765,17765,17735,17740,99611
|
|
20220512,1115,17740,17745,17735,17740,23997
|
|
20220512,1116,17735,17745,17730,17745,35368
|
|
20220512,1117,17740,17745,17740,17745,29179
|
|
20220512,1118,17745,17755,17745,17755,23170
|
|
20220512,1119,17750,17765,17745,17765,19878
|
|
20220512,1120,17760,17770,17760,17770,15690
|
|
20220512,1121,17770,17770,17760,17770,9730
|
|
20220512,1122,17770,17785,17770,17785,25846
|
|
20220512,1123,17780,17785,17775,17775,49465
|
|
20220512,1124,17780,17790,17780,17785,23831
|
|
20220512,1125,17790,17805,17790,17805,40023
|
|
20220512,1126,17805,17810,17800,17805,13197
|
|
20220512,1127,17800,17810,17800,17805,25935
|
|
20220512,1128,17805,17805,17795,17800,24263
|
|
20220512,1129,17795,17800,17785,17790,29066
|
|
20220512,1130,17790,17790,17770,17775,16212
|
|
20220512,1131,17780,17790,17780,17785,6073
|
|
20220512,1132,17780,17780,17770,17770,15701
|
|
20220512,1133,17770,17785,17770,17780,4191
|
|
20220512,1134,17780,17780,17760,17760,30859
|
|
20220512,1135,17760,17765,17755,17755,13955
|
|
20220512,1136,17755,17765,17755,17765,17179
|
|
20220512,1137,17765,17775,17760,17770,11828
|
|
20220512,1138,17770,17770,17765,17770,4092
|
|
20220512,1139,17765,17765,17750,17760,19916
|
|
20220512,1140,17755,17755,17750,17755,19843
|
|
20220512,1141,17750,17765,17750,17765,8560
|
|
20220512,1142,17765,17765,17755,17760,6226
|
|
20220512,1143,17760,17760,17750,17750,16448
|
|
20220512,1144,17755,17755,17740,17750,21736
|
|
20220512,1145,17750,17750,17740,17745,25308
|
|
20220512,1146,17745,17755,17745,17750,21344
|
|
20220512,1147,17755,17755,17745,17750,2009
|
|
20220512,1148,17750,17750,17745,17745,27068
|
|
20220512,1149,17740,17740,17720,17725,79652
|
|
20220512,1150,17725,17725,17695,17695,129437
|
|
20220512,1151,17690,17715,17690,17705,98046
|
|
20220512,1152,17710,17710,17690,17690,19575
|
|
20220512,1153,17690,17705,17690,17705,26734
|
|
20220512,1154,17710,17715,17705,17710,38303
|
|
20220512,1155,17710,17730,17710,17715,19189
|
|
20220512,1156,17715,17730,17710,17725,8327
|
|
20220512,1157,17725,17750,17725,17745,54692
|
|
20220512,1158,17750,17750,17740,17750,21701
|
|
20220512,1159,17750,17750,17740,17740,11505
|
|
20220512,1200,17740,17740,17735,17740,6596
|
|
20220512,1201,17740,17755,17735,17750,44993
|
|
20220512,1202,17745,17745,17725,17725,14676
|
|
20220512,1203,17725,17730,17725,17725,40047
|
|
20220512,1204,17725,17730,17725,17725,8521
|
|
20220512,1205,17730,17735,17725,17730,24354
|
|
20220512,1206,17725,17730,17720,17720,20658
|
|
20220512,1207,17720,17725,17715,17725,2885
|
|
20220512,1208,17730,17740,17725,17735,24692
|
|
20220512,1209,17735,17740,17730,17740,14480
|
|
20220512,1210,17740,17740,17730,17735,1447
|
|
20220512,1211,17735,17735,17720,17725,15438
|
|
20220512,1212,17725,17725,17720,17725,3750
|
|
20220512,1213,17720,17725,17720,17720,6317
|
|
20220512,1214,17720,17720,17715,17720,17330
|
|
20220512,1215,17720,17720,17715,17720,3753
|
|
20220512,1216,17715,17720,17710,17715,13164
|
|
20220512,1217,17715,17720,17670,17680,142169
|
|
20220512,1218,17675,17690,17670,17690,25687
|
|
20220512,1219,17695,17720,17695,17715,25453
|
|
20220512,1220,17710,17710,17690,17690,37501
|
|
20220512,1221,17690,17700,17685,17695,36426
|
|
20220512,1222,17690,17700,17685,17700,22022
|
|
20220512,1223,17705,17720,17695,17720,52890
|
|
20220512,1224,17720,17725,17710,17715,21177
|
|
20220512,1225,17715,17720,17710,17715,46978
|
|
20220512,1226,17715,17715,17705,17710,2327
|
|
20220512,1227,17710,17720,17705,17715,29314
|
|
20220512,1228,17710,17720,17710,17715,1961
|
|
20220512,1229,17710,17710,17700,17705,9020
|
|
20220512,1230,17710,17710,17705,17710,546
|
|
20220512,1231,17710,17720,17710,17715,6592
|
|
20220512,1232,17710,17725,17710,17725,11708
|
|
20220512,1233,17720,17720,17710,17710,5193
|
|
20220512,1234,17710,17710,17705,17710,13483
|
|
20220512,1235,17710,17715,17705,17715,6709
|
|
20220512,1236,17710,17720,17695,17695,18527
|
|
20220512,1237,17695,17720,17695,17710,24932
|
|
20220512,1238,17715,17730,17715,17730,23272
|
|
20220512,1239,17730,17730,17720,17720,34477
|
|
20220512,1240,17725,17725,17715,17720,10337
|
|
20220512,1241,17720,17720,17705,17705,31596
|
|
20220512,1242,17700,17705,17695,17705,8277
|
|
20220512,1243,17700,17705,17680,17680,40570
|
|
20220512,1244,17680,17690,17670,17670,57326
|
|
20220512,1245,17670,17670,17655,17660,37185
|
|
20220512,1246,17655,17655,17630,17645,66969
|
|
20220512,1247,17640,17650,17635,17640,21602
|
|
20220512,1248,17635,17655,17635,17645,37487
|
|
20220512,1249,17645,17650,17640,17650,31040
|
|
20220512,1250,17650,17660,17645,17655,21526
|
|
20220512,1251,17655,17655,17625,17640,80127
|
|
20220512,1252,17640,17640,17630,17635,21490
|
|
20220512,1253,17630,17640,17630,17640,5011
|
|
20220512,1254,17635,17635,17630,17635,7821
|
|
20220512,1255,17635,17635,17630,17635,11502
|
|
20220512,1256,17635,17660,17635,17660,28341
|
|
20220512,1257,17660,17665,17650,17655,9378
|
|
20220512,1258,17660,17665,17655,17655,6249
|
|
20220512,1259,17665,17665,17650,17660,5661
|
|
20220512,1300,17660,17665,17655,17660,12833
|
|
20220512,1301,17665,17670,17665,17665,7372
|
|
20220512,1302,17665,17670,17650,17650,37648
|
|
20220512,1303,17650,17660,17650,17650,11704
|
|
20220512,1304,17655,17665,17650,17655,7538
|
|
20220512,1305,17660,17660,17645,17645,12757
|
|
20220512,1306,17645,17645,17620,17625,50007
|
|
20220512,1307,17620,17620,17600,17615,180639
|
|
20220512,1308,17610,17615,17595,17595,70873
|
|
20220512,1309,17595,17610,17590,17605,60469
|
|
20220512,1310,17605,17605,17575,17595,93231
|
|
20220512,1311,17590,17610,17585,17600,25566
|
|
20220512,1312,17600,17605,17595,17600,25734
|
|
20220512,1313,17600,17600,17585,17590,34015
|
|
20220512,1314,17590,17590,17575,17585,52628
|
|
20220512,1315,17590,17590,17575,17585,44358
|
|
20220512,1316,17580,17600,17580,17590,22545
|
|
20220512,1317,17590,17595,17575,17580,54249
|
|
20220512,1318,17575,17590,17570,17585,61652
|
|
20220512,1319,17585,17585,17560,17565,69091
|
|
20220512,1320,17560,17575,17555,17575,58243
|
|
20220512,1321,17575,17575,17555,17555,30923
|
|
20220512,1322,17560,17570,17555,17560,49723
|
|
20220512,1323,17560,17570,17555,17565,76305
|
|
20220512,1324,17565,17580,17565,17575,48056
|
|
20220512,1325,17575,17575,17545,17550,62245
|
|
20220512,1326,17550,17560,17550,17550,18359
|
|
20220512,1327,17550,17555,17545,17550,9140
|
|
20220512,1328,17550,17555,17550,17555,16858
|
|
20220512,1329,17555,17560,17550,17560,21560
|
|
20220512,1330,17560,17570,17550,17555,11548
|
|
20220512,1331,17555,17570,17555,17570,6707
|
|
20220512,1332,17565,17595,17565,17595,82578
|
|
20220512,1333,17595,17595,17580,17585,38410
|
|
20220512,1334,17580,17590,17570,17580,17901
|
|
20220512,1335,17575,17580,17575,17580,9544
|
|
20220512,1336,17575,17580,17565,17565,57728
|
|
20220512,1337,17570,17575,17555,17555,71989
|
|
20220512,1338,17560,17565,17550,17565,27279
|
|
20220512,1339,17565,17575,17565,17570,27869
|
|
20220512,1340,17570,17590,17570,17580,55308
|
|
20220512,1341,17575,17580,17570,17575,12821
|
|
20220512,1342,17570,17575,17565,17565,27737
|
|
20220512,1343,17565,17575,17565,17565,11426
|
|
20220512,1344,17565,17570,17555,17555,31925
|
|
20220512,1345,17565,17570,17555,17560,8534
|
|
20220512,1346,17555,17570,17545,17565,79879
|
|
20220512,1347,17560,17565,17550,17555,38382
|
|
20220512,1348,17555,17555,17535,17545,65975
|
|
20220512,1349,17545,17550,17535,17535,72523
|
|
20220512,1350,17540,17555,17540,17540,63827
|
|
20220512,1351,17540,17545,17530,17545,21682
|
|
20220512,1352,17550,17555,17540,17555,43828
|
|
20220512,1353,17550,17550,17535,17540,31862
|
|
20220512,1354,17535,17545,17520,17525,52777
|
|
20220512,1355,17525,17545,17525,17540,24346
|
|
20220512,1356,17540,17545,17530,17535,16755
|
|
20220512,1357,17535,17535,17520,17525,33112
|
|
20220512,1358,17520,17530,17520,17530,77445
|
|
20220512,1359,17530,17530,17515,17520,130494
|
|
20220512,1400,17525,17525,17495,17505,210350
|
|
20220512,1401,17500,17525,17495,17515,76170
|
|
20220512,1402,17510,17515,17490,17505,58465
|
|
20220512,1403,17510,17530,17505,17530,72440
|
|
20220512,1404,17530,17545,17530,17530,116955
|
|
20220512,1405,17530,17535,17525,17535,47612
|
|
20220512,1406,17530,17535,17515,17515,19538
|
|
20220512,1407,17520,17530,17515,17520,15355
|
|
20220512,1408,17520,17540,17515,17520,21055
|
|
20220512,1409,17520,17525,17510,17525,31745
|
|
20220512,1410,17520,17525,17515,17520,7105
|
|
20220512,1411,17515,17520,17510,17510,13594
|
|
20220512,1412,17510,17510,17505,17510,6267
|
|
20220512,1413,17510,17510,17505,17505,11835
|
|
20220512,1414,17505,17510,17500,17505,15896
|
|
20220512,1415,17505,17505,17480,17490,162131
|
|
20220512,1416,17485,17490,17470,17470,113268
|
|
20220512,1417,17475,17475,17460,17465,111082
|
|
20220512,1418,17465,17465,17440,17445,179789
|
|
20220512,1419,17445,17455,17440,17445,52700
|
|
20220512,1420,17440,17460,17440,17460,66766
|
|
20220512,1421,17460,17475,17455,17465,110451
|
|
20220512,1422,17465,17465,17440,17440,94721
|
|
20220512,1423,17440,17445,17425,17440,159779
|
|
20220512,1424,17440,17440,17425,17430,18910
|
|
20220512,1425,17425,17425,17405,17415,148681
|
|
20220512,1426,17420,17425,17415,17420,27804
|
|
20220512,1427,17420,17420,17410,17410,76322
|
|
20220512,1428,17410,17410,17395,17410,239353
|
|
20220512,1429,17405,17410,17385,17390,132713
|
|
20220512,1430,17385,17400,17380,17395,133994
|
|
20220512,1431,17400,17400,17380,17385,114236
|
|
20220512,1432,17390,17405,17385,17405,33251
|
|
20220512,1433,17405,17430,17405,17415,254053
|
|
20220512,1434,17410,17425,17405,17425,24270
|
|
20220512,1435,17420,17435,17420,17425,80496
|
|
20220512,1436,17430,17440,17430,17430,29593
|
|
20220512,1437,17430,17430,17415,17425,28475
|
|
20220512,1438,17430,17430,17410,17415,24950
|
|
20220512,1439,17410,17415,17395,17405,79300
|
|
20220512,1440,17400,17410,17395,17400,30583
|
|
20220512,1441,17405,17410,17400,17405,18225
|
|
20220512,1442,17405,17410,17380,17390,161151
|
|
20220512,1443,17390,17400,17375,17380,90655
|
|
20220512,1444,17380,17390,17380,17380,28715
|
|
20220512,1445,17380,17380,17350,17355,372696
|
|
20220512,1446,17355,17385,17350,17380,62144
|
|
20220512,1447,17375,17380,17360,17365,55037
|
|
20220512,1448,17365,17370,17355,17360,59926
|
|
20220512,1449,17365,17370,17340,17350,247099
|
|
20220512,1450,17345,17350,17315,17315,227653
|
|
20220512,1451,17315,17340,17315,17325,71627
|
|
20220512,1452,17325,17350,17320,17330,270973
|
|
20220512,1453,17330,17345,17330,17335,29879
|
|
20220512,1454,17335,17335,17320,17325,87400
|
|
20220512,1455,17320,17330,17315,17315,47780
|
|
20220512,1456,17310,17330,17300,17325,139939
|
|
20220512,1457,17320,17330,17315,17320,39870
|
|
20220512,1458,17315,17330,17315,17320,29550
|
|
20220512,1459,17320,17325,17310,17315,28033
|
|
20220512,1500,17315,17325,17310,17315,27174
|
|
20220512,1501,17315,17320,17300,17305,84779
|
|
20220512,1502,17305,17325,17290,17325,291063
|
|
20220512,1503,17330,17365,17325,17350,92725
|
|
20220512,1504,17345,17370,17340,17365,167834
|
|
20220512,1505,17360,17370,17350,17355,62660
|
|
20220512,1506,17355,17360,17335,17355,31447
|
|
20220512,1507,17355,17370,17350,17370,50342
|
|
20220512,1508,17370,17375,17360,17365,51438
|
|
20220512,1509,17365,17375,17355,17375,115943
|
|
20220512,1510,17375,17380,17360,17365,54035
|
|
20220512,1511,17365,17370,17365,17370,75578
|
|
20220512,1512,17370,17370,17355,17365,78786
|
|
20220512,1513,17375,17380,17370,17375,40166
|
|
20220512,1514,17380,17385,17360,17365,140236
|
|
20220512,1515,17365,17365,17350,17360,87769
|
|
20220512,1516,17360,17370,17350,17355,25494
|
|
20220512,1517,17355,17360,17345,17350,124687
|
|
20220512,1518,17355,17360,17335,17340,100864
|
|
20220512,1519,17340,17350,17335,17345,57486
|
|
20220512,1520,17350,17365,17345,17355,135215
|
|
20220512,1530,17320,17320,17320,17320,331368
|