383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220525,0901,18175,18180,18140,18145,353176
|
|
20220525,0902,18145,18210,18145,18180,321643
|
|
20220525,0903,18180,18185,18130,18145,140576
|
|
20220525,0904,18140,18165,18120,18125,129722
|
|
20220525,0905,18125,18130,18090,18090,104988
|
|
20220525,0906,18090,18115,18085,18115,119251
|
|
20220525,0907,18110,18120,18070,18075,113712
|
|
20220525,0908,18075,18080,18030,18040,173223
|
|
20220525,0909,18040,18050,18025,18025,118100
|
|
20220525,0910,18025,18050,18010,18040,212169
|
|
20220525,0911,18040,18050,18025,18030,70575
|
|
20220525,0912,18025,18030,17990,17990,136375
|
|
20220525,0913,17995,17995,17970,17975,69680
|
|
20220525,0914,17975,18000,17970,18000,92056
|
|
20220525,0915,18000,18015,17990,18010,100184
|
|
20220525,0916,18010,18010,17965,17970,111773
|
|
20220525,0917,17965,17975,17930,17970,119009
|
|
20220525,0918,17970,17985,17960,17980,39387
|
|
20220525,0919,17980,17995,17970,17985,82713
|
|
20220525,0920,17985,17985,17955,17980,74463
|
|
20220525,0921,17975,17990,17970,17985,33365
|
|
20220525,0922,17980,18000,17980,17985,79961
|
|
20220525,0923,17990,18010,17980,18005,80948
|
|
20220525,0924,18005,18005,17980,17995,71918
|
|
20220525,0925,18000,18010,17990,17995,73298
|
|
20220525,0926,17995,18005,17965,17965,87530
|
|
20220525,0927,17965,17965,17925,17955,110190
|
|
20220525,0928,17955,17975,17935,17945,82978
|
|
20220525,0929,17950,17980,17945,17975,51206
|
|
20220525,0930,17975,18020,17970,18010,74075
|
|
20220525,0931,18015,18035,18005,18025,108809
|
|
20220525,0932,18025,18050,18020,18045,257150
|
|
20220525,0933,18045,18050,18025,18025,128282
|
|
20220525,0934,18030,18050,18025,18050,97054
|
|
20220525,0935,18050,18065,18045,18065,191679
|
|
20220525,0936,18065,18070,18055,18060,102990
|
|
20220525,0937,18065,18075,18045,18055,96327
|
|
20220525,0938,18060,18085,18060,18070,76121
|
|
20220525,0939,18065,18100,18065,18095,61758
|
|
20220525,0940,18095,18110,18095,18110,184693
|
|
20220525,0941,18105,18130,18105,18115,49476
|
|
20220525,0942,18120,18140,18120,18140,84675
|
|
20220525,0943,18140,18145,18120,18135,54034
|
|
20220525,0944,18135,18155,18135,18150,152656
|
|
20220525,0945,18155,18155,18140,18155,45139
|
|
20220525,0946,18155,18175,18150,18155,118213
|
|
20220525,0947,18150,18180,18150,18175,92482
|
|
20220525,0948,18180,18190,18175,18185,137623
|
|
20220525,0949,18185,18190,18175,18180,59506
|
|
20220525,0950,18175,18180,18150,18150,55826
|
|
20220525,0951,18150,18185,18150,18185,53076
|
|
20220525,0952,18185,18200,18175,18195,91862
|
|
20220525,0953,18195,18220,18195,18215,266269
|
|
20220525,0954,18210,18220,18195,18205,45125
|
|
20220525,0955,18205,18205,18185,18185,49540
|
|
20220525,0956,18185,18205,18185,18205,87929
|
|
20220525,0957,18205,18220,18200,18205,51276
|
|
20220525,0958,18200,18210,18195,18200,62580
|
|
20220525,0959,18195,18200,18185,18195,42305
|
|
20220525,1000,18195,18205,18185,18190,51562
|
|
20220525,1001,18195,18210,18190,18195,43312
|
|
20220525,1002,18195,18220,18190,18215,63973
|
|
20220525,1003,18210,18210,18195,18200,76337
|
|
20220525,1004,18205,18220,18200,18215,25154
|
|
20220525,1005,18210,18215,18190,18195,26082
|
|
20220525,1006,18195,18205,18190,18190,250750
|
|
20220525,1007,18195,18195,18155,18165,82433
|
|
20220525,1008,18165,18170,18150,18150,26938
|
|
20220525,1009,18150,18180,18145,18180,74918
|
|
20220525,1010,18185,18185,18170,18185,25692
|
|
20220525,1011,18190,18210,18185,18205,63596
|
|
20220525,1012,18210,18220,18205,18220,65935
|
|
20220525,1013,18220,18230,18210,18215,89317
|
|
20220525,1014,18215,18220,18200,18210,29922
|
|
20220525,1015,18210,18220,18210,18210,29856
|
|
20220525,1016,18210,18230,18210,18230,97939
|
|
20220525,1017,18230,18235,18215,18220,75239
|
|
20220525,1018,18220,18225,18210,18220,14250
|
|
20220525,1019,18225,18240,18220,18240,75279
|
|
20220525,1020,18240,18260,18240,18260,133998
|
|
20220525,1021,18255,18275,18255,18265,70698
|
|
20220525,1022,18265,18290,18260,18290,89877
|
|
20220525,1023,18290,18290,18270,18275,52425
|
|
20220525,1024,18270,18275,18255,18265,28416
|
|
20220525,1025,18265,18275,18260,18260,60959
|
|
20220525,1026,18260,18265,18250,18265,52181
|
|
20220525,1027,18265,18275,18260,18260,35022
|
|
20220525,1028,18270,18270,18255,18265,15816
|
|
20220525,1029,18260,18265,18240,18245,45445
|
|
20220525,1030,18245,18250,18230,18245,71239
|
|
20220525,1031,18250,18255,18245,18255,15341
|
|
20220525,1032,18255,18255,18230,18240,41311
|
|
20220525,1033,18245,18255,18235,18235,35793
|
|
20220525,1034,18245,18245,18225,18230,46428
|
|
20220525,1035,18235,18240,18225,18240,36725
|
|
20220525,1036,18240,18245,18210,18210,64166
|
|
20220525,1037,18215,18230,18210,18225,48978
|
|
20220525,1038,18225,18230,18205,18230,44674
|
|
20220525,1039,18230,18250,18230,18245,27153
|
|
20220525,1040,18245,18245,18235,18240,9113
|
|
20220525,1041,18240,18240,18215,18215,16052
|
|
20220525,1042,18215,18225,18210,18215,30805
|
|
20220525,1043,18215,18215,18190,18195,69304
|
|
20220525,1044,18195,18200,18170,18180,109280
|
|
20220525,1045,18180,18195,18175,18190,39912
|
|
20220525,1046,18185,18195,18180,18180,33552
|
|
20220525,1047,18180,18215,18180,18210,53017
|
|
20220525,1048,18210,18210,18185,18190,7782
|
|
20220525,1049,18190,18195,18175,18195,27734
|
|
20220525,1050,18200,18200,18180,18180,13529
|
|
20220525,1051,18180,18185,18170,18175,19798
|
|
20220525,1052,18180,18180,18160,18170,62469
|
|
20220525,1053,18175,18190,18170,18185,18885
|
|
20220525,1054,18185,18190,18175,18190,96842
|
|
20220525,1055,18190,18195,18185,18185,24696
|
|
20220525,1056,18190,18190,18180,18185,2433
|
|
20220525,1057,18185,18200,18185,18200,17130
|
|
20220525,1058,18200,18200,18195,18200,11347
|
|
20220525,1059,18200,18215,18200,18210,21103
|
|
20220525,1100,18210,18215,18210,18210,21038
|
|
20220525,1101,18215,18240,18210,18240,157335
|
|
20220525,1102,18240,18245,18235,18240,26104
|
|
20220525,1103,18245,18255,18240,18250,56853
|
|
20220525,1104,18255,18255,18240,18250,32495
|
|
20220525,1105,18250,18270,18250,18270,103449
|
|
20220525,1106,18270,18270,18260,18265,33357
|
|
20220525,1107,18265,18285,18265,18265,100519
|
|
20220525,1108,18265,18275,18265,18270,40951
|
|
20220525,1109,18270,18285,18270,18275,27506
|
|
20220525,1110,18270,18275,18260,18265,33700
|
|
20220525,1111,18270,18270,18260,18270,14742
|
|
20220525,1112,18270,18270,18255,18260,17892
|
|
20220525,1113,18260,18265,18255,18265,22188
|
|
20220525,1114,18260,18265,18250,18255,58499
|
|
20220525,1115,18255,18255,18240,18245,14668
|
|
20220525,1116,18245,18245,18235,18235,7749
|
|
20220525,1117,18235,18245,18230,18235,29271
|
|
20220525,1118,18240,18245,18230,18245,13693
|
|
20220525,1119,18240,18245,18235,18240,14099
|
|
20220525,1120,18240,18240,18215,18215,31865
|
|
20220525,1121,18215,18220,18210,18210,38112
|
|
20220525,1122,18210,18220,18200,18200,56105
|
|
20220525,1123,18200,18215,18195,18210,26391
|
|
20220525,1124,18210,18225,18210,18225,27363
|
|
20220525,1125,18225,18240,18225,18230,39251
|
|
20220525,1126,18235,18240,18230,18235,19099
|
|
20220525,1127,18235,18235,18220,18225,9968
|
|
20220525,1128,18225,18225,18210,18210,13238
|
|
20220525,1129,18210,18215,18200,18215,40195
|
|
20220525,1130,18215,18220,18195,18200,10276
|
|
20220525,1131,18200,18205,18190,18200,28112
|
|
20220525,1132,18200,18200,18180,18180,18422
|
|
20220525,1133,18180,18180,18170,18175,64345
|
|
20220525,1134,18175,18180,18160,18170,82326
|
|
20220525,1135,18170,18185,18165,18185,12489
|
|
20220525,1136,18185,18210,18185,18210,16322
|
|
20220525,1137,18205,18210,18195,18200,31154
|
|
20220525,1138,18200,18200,18190,18200,9199
|
|
20220525,1139,18190,18205,18190,18205,7884
|
|
20220525,1140,18205,18210,18195,18195,7171
|
|
20220525,1141,18195,18200,18190,18195,4512
|
|
20220525,1142,18195,18200,18190,18190,20228
|
|
20220525,1143,18185,18190,18180,18185,6297
|
|
20220525,1144,18190,18190,18185,18185,12190
|
|
20220525,1145,18185,18200,18185,18195,14730
|
|
20220525,1146,18195,18200,18180,18200,25244
|
|
20220525,1147,18205,18225,18205,18220,49865
|
|
20220525,1148,18220,18220,18210,18215,15930
|
|
20220525,1149,18215,18230,18215,18225,17836
|
|
20220525,1150,18225,18235,18225,18230,59401
|
|
20220525,1151,18235,18245,18235,18245,87551
|
|
20220525,1152,18240,18245,18240,18245,9856
|
|
20220525,1153,18245,18245,18230,18230,12662
|
|
20220525,1154,18225,18230,18220,18220,2345
|
|
20220525,1155,18225,18225,18220,18220,9229
|
|
20220525,1156,18220,18220,18210,18215,17530
|
|
20220525,1157,18215,18215,18200,18205,50199
|
|
20220525,1158,18205,18225,18200,18215,34993
|
|
20220525,1159,18215,18215,18200,18200,11416
|
|
20220525,1200,18200,18200,18190,18195,5625
|
|
20220525,1201,18200,18215,18200,18210,12316
|
|
20220525,1202,18210,18215,18205,18205,5683
|
|
20220525,1203,18200,18210,18190,18205,23173
|
|
20220525,1204,18205,18210,18205,18205,1594
|
|
20220525,1205,18210,18210,18200,18205,4491
|
|
20220525,1206,18205,18210,18195,18200,10619
|
|
20220525,1207,18200,18205,18200,18200,3876
|
|
20220525,1208,18200,18205,18195,18200,5679
|
|
20220525,1209,18195,18200,18190,18195,25422
|
|
20220525,1210,18190,18200,18190,18200,2665
|
|
20220525,1211,18195,18195,18195,18195,444
|
|
20220525,1212,18190,18210,18185,18210,17237
|
|
20220525,1213,18210,18225,18205,18225,47295
|
|
20220525,1214,18220,18230,18220,18220,30253
|
|
20220525,1215,18220,18235,18220,18235,26814
|
|
20220525,1216,18235,18240,18230,18235,36325
|
|
20220525,1217,18230,18230,18220,18225,4335
|
|
20220525,1218,18225,18225,18215,18225,8786
|
|
20220525,1219,18225,18225,18215,18220,6887
|
|
20220525,1220,18220,18225,18215,18215,5260
|
|
20220525,1221,18220,18220,18210,18215,2357
|
|
20220525,1222,18215,18215,18205,18210,6165
|
|
20220525,1223,18210,18230,18210,18225,12100
|
|
20220525,1224,18225,18225,18215,18220,2838
|
|
20220525,1225,18225,18230,18225,18230,31039
|
|
20220525,1226,18230,18230,18225,18225,31744
|
|
20220525,1227,18225,18235,18220,18230,8246
|
|
20220525,1228,18230,18235,18230,18230,37576
|
|
20220525,1229,18230,18240,18230,18240,44263
|
|
20220525,1230,18240,18245,18230,18230,19759
|
|
20220525,1231,18235,18240,18225,18225,30560
|
|
20220525,1232,18230,18240,18225,18240,20663
|
|
20220525,1233,18235,18260,18235,18260,80182
|
|
20220525,1234,18260,18260,18245,18250,20931
|
|
20220525,1235,18255,18260,18250,18260,7576
|
|
20220525,1236,18255,18260,18250,18255,6420
|
|
20220525,1237,18255,18270,18255,18270,85445
|
|
20220525,1238,18270,18270,18260,18265,33081
|
|
20220525,1239,18265,18270,18255,18265,13688
|
|
20220525,1240,18265,18270,18260,18265,6498
|
|
20220525,1241,18265,18270,18255,18265,11713
|
|
20220525,1242,18265,18270,18260,18260,4806
|
|
20220525,1243,18265,18270,18260,18265,7712
|
|
20220525,1244,18265,18285,18265,18285,125701
|
|
20220525,1245,18285,18295,18285,18290,76207
|
|
20220525,1246,18290,18295,18285,18285,34630
|
|
20220525,1247,18285,18285,18280,18280,9712
|
|
20220525,1248,18285,18285,18280,18280,23123
|
|
20220525,1249,18280,18285,18275,18285,13396
|
|
20220525,1250,18280,18285,18280,18280,11042
|
|
20220525,1251,18280,18285,18275,18275,12564
|
|
20220525,1252,18275,18275,18265,18265,18915
|
|
20220525,1253,18270,18280,18265,18280,32792
|
|
20220525,1254,18275,18280,18270,18280,5527
|
|
20220525,1255,18280,18280,18275,18275,4874
|
|
20220525,1256,18280,18280,18265,18270,15632
|
|
20220525,1257,18270,18275,18260,18270,14419
|
|
20220525,1258,18275,18300,18275,18300,158544
|
|
20220525,1259,18295,18305,18290,18290,75710
|
|
20220525,1300,18285,18295,18285,18290,19534
|
|
20220525,1301,18290,18295,18280,18285,21490
|
|
20220525,1302,18285,18285,18280,18280,702
|
|
20220525,1303,18285,18300,18285,18295,80573
|
|
20220525,1304,18295,18300,18290,18290,12732
|
|
20220525,1305,18290,18290,18280,18285,6442
|
|
20220525,1306,18285,18295,18285,18295,21868
|
|
20220525,1307,18295,18300,18295,18295,12228
|
|
20220525,1308,18295,18300,18285,18290,7726
|
|
20220525,1309,18290,18290,18280,18285,16455
|
|
20220525,1310,18285,18290,18280,18290,15355
|
|
20220525,1311,18290,18295,18285,18285,3373
|
|
20220525,1312,18285,18290,18280,18280,13072
|
|
20220525,1313,18280,18280,18275,18280,57544
|
|
20220525,1314,18280,18285,18280,18280,14505
|
|
20220525,1315,18280,18280,18270,18275,18828
|
|
20220525,1316,18280,18280,18275,18275,5699
|
|
20220525,1317,18280,18285,18275,18280,11389
|
|
20220525,1318,18280,18285,18280,18280,6158
|
|
20220525,1319,18280,18280,18275,18275,2709
|
|
20220525,1320,18280,18285,18280,18285,126788
|
|
20220525,1321,18280,18290,18275,18290,13859
|
|
20220525,1322,18290,18305,18290,18300,50928
|
|
20220525,1323,18300,18315,18300,18310,129905
|
|
20220525,1324,18310,18310,18305,18305,45333
|
|
20220525,1325,18300,18305,18295,18300,6216
|
|
20220525,1326,18300,18310,18300,18305,11421
|
|
20220525,1327,18300,18305,18300,18300,5569
|
|
20220525,1328,18295,18305,18295,18295,16245
|
|
20220525,1329,18290,18290,18275,18280,27327
|
|
20220525,1330,18280,18285,18275,18280,6173
|
|
20220525,1331,18285,18295,18280,18295,10123
|
|
20220525,1332,18290,18310,18290,18310,20556
|
|
20220525,1333,18305,18310,18300,18305,9914
|
|
20220525,1334,18305,18305,18300,18300,4212
|
|
20220525,1335,18300,18300,18290,18290,13383
|
|
20220525,1336,18295,18300,18290,18295,17459
|
|
20220525,1337,18295,18305,18295,18300,42404
|
|
20220525,1338,18300,18300,18295,18300,19091
|
|
20220525,1339,18300,18300,18290,18295,963
|
|
20220525,1340,18290,18300,18290,18295,5925
|
|
20220525,1341,18290,18295,18290,18290,29896
|
|
20220525,1342,18290,18290,18280,18285,8903
|
|
20220525,1343,18285,18290,18280,18285,5977
|
|
20220525,1344,18290,18305,18285,18300,16551
|
|
20220525,1345,18300,18300,18295,18295,4638
|
|
20220525,1346,18290,18305,18290,18305,4555
|
|
20220525,1347,18305,18305,18290,18290,16897
|
|
20220525,1348,18290,18295,18290,18295,35726
|
|
20220525,1349,18295,18295,18280,18285,84440
|
|
20220525,1350,18280,18290,18275,18285,9107
|
|
20220525,1351,18280,18285,18275,18275,23049
|
|
20220525,1352,18275,18285,18275,18280,28474
|
|
20220525,1353,18275,18280,18270,18280,31657
|
|
20220525,1354,18280,18285,18275,18275,9136
|
|
20220525,1355,18270,18275,18265,18270,6787
|
|
20220525,1356,18270,18275,18260,18275,22165
|
|
20220525,1357,18280,18280,18275,18275,1869
|
|
20220525,1358,18275,18285,18270,18280,4380
|
|
20220525,1359,18280,18285,18275,18275,14585
|
|
20220525,1400,18280,18280,18265,18270,17797
|
|
20220525,1401,18270,18280,18265,18270,7856
|
|
20220525,1402,18270,18275,18265,18265,39709
|
|
20220525,1403,18265,18285,18260,18280,41282
|
|
20220525,1404,18280,18280,18265,18275,37344
|
|
20220525,1405,18270,18275,18265,18270,16694
|
|
20220525,1406,18275,18275,18255,18255,40998
|
|
20220525,1407,18255,18270,18255,18270,13527
|
|
20220525,1408,18270,18270,18265,18270,3407
|
|
20220525,1409,18270,18280,18265,18275,6406
|
|
20220525,1410,18280,18285,18275,18285,24257
|
|
20220525,1411,18285,18300,18285,18290,26311
|
|
20220525,1412,18295,18305,18290,18305,99797
|
|
20220525,1413,18300,18325,18300,18320,156318
|
|
20220525,1414,18320,18335,18320,18325,166502
|
|
20220525,1415,18325,18330,18310,18315,91511
|
|
20220525,1416,18315,18320,18310,18315,23418
|
|
20220525,1417,18315,18315,18305,18310,25086
|
|
20220525,1418,18310,18310,18300,18305,13821
|
|
20220525,1419,18300,18305,18295,18305,17781
|
|
20220525,1420,18310,18315,18310,18315,32234
|
|
20220525,1421,18310,18315,18305,18310,15633
|
|
20220525,1422,18310,18310,18300,18305,5424
|
|
20220525,1423,18305,18310,18300,18305,17324
|
|
20220525,1424,18305,18310,18295,18295,15853
|
|
20220525,1425,18295,18300,18290,18290,13026
|
|
20220525,1426,18290,18290,18280,18285,5644
|
|
20220525,1427,18285,18290,18280,18290,7393
|
|
20220525,1428,18285,18290,18280,18280,18676
|
|
20220525,1429,18285,18285,18270,18275,21078
|
|
20220525,1430,18275,18280,18260,18265,53110
|
|
20220525,1431,18265,18265,18255,18260,23815
|
|
20220525,1432,18265,18265,18235,18235,50088
|
|
20220525,1433,18235,18250,18235,18240,26737
|
|
20220525,1434,18235,18235,18220,18235,63175
|
|
20220525,1435,18230,18245,18230,18245,17649
|
|
20220525,1436,18240,18240,18225,18225,68575
|
|
20220525,1437,18225,18230,18215,18230,42820
|
|
20220525,1438,18225,18230,18220,18230,5101
|
|
20220525,1439,18230,18230,18210,18215,36257
|
|
20220525,1440,18215,18215,18200,18215,85059
|
|
20220525,1441,18215,18220,18210,18210,14050
|
|
20220525,1442,18215,18215,18190,18200,96135
|
|
20220525,1443,18200,18205,18185,18190,51087
|
|
20220525,1444,18190,18205,18185,18205,31590
|
|
20220525,1445,18200,18200,18190,18200,32790
|
|
20220525,1446,18200,18200,18190,18190,9805
|
|
20220525,1447,18190,18190,18170,18175,76936
|
|
20220525,1448,18175,18195,18165,18190,119726
|
|
20220525,1449,18190,18190,18150,18165,341810
|
|
20220525,1450,18160,18165,18145,18150,26338
|
|
20220525,1451,18150,18175,18145,18175,120221
|
|
20220525,1452,18175,18180,18160,18165,20600
|
|
20220525,1453,18170,18180,18165,18175,20075
|
|
20220525,1454,18170,18185,18170,18180,36500
|
|
20220525,1455,18180,18190,18170,18175,34841
|
|
20220525,1456,18175,18180,18175,18180,13872
|
|
20220525,1457,18180,18185,18170,18170,11747
|
|
20220525,1458,18170,18175,18165,18170,24989
|
|
20220525,1459,18165,18170,18160,18165,5990
|
|
20220525,1500,18165,18190,18165,18190,36409
|
|
20220525,1501,18190,18200,18185,18195,47064
|
|
20220525,1502,18195,18210,18190,18210,63085
|
|
20220525,1503,18205,18205,18190,18195,52359
|
|
20220525,1504,18195,18200,18165,18170,44031
|
|
20220525,1505,18170,18180,18165,18170,18148
|
|
20220525,1506,18170,18175,18160,18170,35502
|
|
20220525,1507,18170,18175,18160,18170,17770
|
|
20220525,1508,18165,18170,18160,18165,7831
|
|
20220525,1509,18160,18175,18160,18170,25397
|
|
20220525,1510,18170,18175,18150,18155,46409
|
|
20220525,1511,18160,18170,18155,18165,17000
|
|
20220525,1512,18165,18165,18155,18155,6744
|
|
20220525,1513,18160,18160,18150,18155,32259
|
|
20220525,1514,18150,18155,18135,18135,64195
|
|
20220525,1515,18140,18150,18130,18145,63948
|
|
20220525,1516,18145,18150,18125,18150,52848
|
|
20220525,1517,18145,18160,18135,18140,26299
|
|
20220525,1518,18145,18145,18130,18135,26334
|
|
20220525,1519,18130,18135,18115,18125,77086
|
|
20220525,1520,18125,18130,18115,18130,33800
|
|
20220525,1530,18115,18115,18115,18115,149489
|