383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220531,0901,18820,18865,18750,18825,355634
|
|
20220531,0902,18820,18855,18805,18840,277416
|
|
20220531,0903,18845,18880,18825,18870,284754
|
|
20220531,0904,18875,18880,18835,18840,120124
|
|
20220531,0905,18840,18840,18805,18825,92957
|
|
20220531,0906,18820,18825,18785,18815,72333
|
|
20220531,0907,18810,18815,18795,18800,69454
|
|
20220531,0908,18800,18800,18770,18795,82475
|
|
20220531,0909,18790,18795,18760,18765,63882
|
|
20220531,0910,18765,18785,18745,18770,132650
|
|
20220531,0911,18765,18795,18765,18795,53632
|
|
20220531,0912,18795,18810,18765,18770,141930
|
|
20220531,0913,18775,18805,18765,18805,20406
|
|
20220531,0914,18805,18815,18795,18800,68159
|
|
20220531,0915,18795,18800,18770,18770,73293
|
|
20220531,0916,18770,18785,18765,18765,48056
|
|
20220531,0917,18770,18780,18765,18770,34941
|
|
20220531,0918,18770,18785,18770,18785,20335
|
|
20220531,0919,18780,18780,18760,18765,98654
|
|
20220531,0920,18765,18770,18730,18740,268681
|
|
20220531,0921,18735,18735,18715,18725,152378
|
|
20220531,0922,18725,18725,18685,18695,183404
|
|
20220531,0923,18695,18710,18690,18710,33001
|
|
20220531,0924,18705,18705,18685,18695,78472
|
|
20220531,0925,18695,18715,18695,18710,82915
|
|
20220531,0926,18710,18720,18700,18720,38052
|
|
20220531,0927,18720,18720,18690,18700,31526
|
|
20220531,0928,18695,18695,18660,18670,119342
|
|
20220531,0929,18665,18675,18665,18665,39069
|
|
20220531,0930,18665,18680,18650,18655,82685
|
|
20220531,0931,18650,18655,18620,18625,232852
|
|
20220531,0932,18625,18635,18610,18630,96184
|
|
20220531,0933,18630,18635,18615,18625,221256
|
|
20220531,0934,18620,18630,18605,18610,95190
|
|
20220531,0935,18605,18615,18600,18605,103253
|
|
20220531,0936,18610,18625,18600,18625,59556
|
|
20220531,0937,18620,18645,18620,18645,91878
|
|
20220531,0938,18640,18645,18635,18640,52229
|
|
20220531,0939,18640,18645,18625,18635,40560
|
|
20220531,0940,18640,18645,18630,18645,55301
|
|
20220531,0941,18640,18660,18635,18655,62665
|
|
20220531,0942,18655,18660,18645,18650,104972
|
|
20220531,0943,18655,18655,18630,18640,124621
|
|
20220531,0944,18640,18650,18620,18650,60112
|
|
20220531,0945,18650,18670,18650,18660,44988
|
|
20220531,0946,18660,18670,18645,18660,70101
|
|
20220531,0947,18660,18670,18645,18650,115356
|
|
20220531,0948,18650,18655,18630,18635,85408
|
|
20220531,0949,18635,18655,18630,18650,50970
|
|
20220531,0950,18655,18670,18650,18655,46342
|
|
20220531,0951,18655,18655,18640,18650,20572
|
|
20220531,0952,18655,18685,18650,18680,137344
|
|
20220531,0953,18675,18690,18670,18680,64876
|
|
20220531,0954,18680,18695,18675,18695,35681
|
|
20220531,0955,18690,18695,18685,18690,116528
|
|
20220531,0956,18695,18700,18680,18690,31358
|
|
20220531,0957,18695,18705,18690,18700,56247
|
|
20220531,0958,18700,18720,18700,18710,115684
|
|
20220531,0959,18710,18735,18710,18725,109236
|
|
20220531,1000,18730,18735,18715,18715,47641
|
|
20220531,1001,18720,18735,18715,18715,35301
|
|
20220531,1002,18720,18720,18695,18705,62531
|
|
20220531,1003,18695,18710,18695,18700,12843
|
|
20220531,1004,18700,18725,18700,18720,17907
|
|
20220531,1005,18720,18735,18720,18720,82029
|
|
20220531,1006,18720,18725,18690,18690,40844
|
|
20220531,1007,18685,18690,18660,18660,73757
|
|
20220531,1008,18660,18670,18645,18670,63615
|
|
20220531,1009,18670,18685,18670,18680,21533
|
|
20220531,1010,18675,18690,18675,18685,78003
|
|
20220531,1011,18680,18705,18680,18705,55731
|
|
20220531,1012,18700,18705,18695,18695,44241
|
|
20220531,1013,18695,18710,18690,18710,12621
|
|
20220531,1014,18710,18710,18695,18710,34012
|
|
20220531,1015,18710,18715,18700,18715,46407
|
|
20220531,1016,18715,18720,18710,18710,30827
|
|
20220531,1017,18710,18715,18695,18715,32513
|
|
20220531,1018,18715,18720,18700,18715,25652
|
|
20220531,1019,18715,18735,18710,18730,84823
|
|
20220531,1020,18735,18740,18725,18730,49745
|
|
20220531,1021,18735,18750,18735,18745,127361
|
|
20220531,1022,18745,18750,18725,18735,41520
|
|
20220531,1023,18730,18745,18720,18740,29603
|
|
20220531,1024,18735,18755,18735,18755,58741
|
|
20220531,1025,18755,18760,18745,18760,41998
|
|
20220531,1026,18755,18765,18755,18765,33339
|
|
20220531,1027,18765,18770,18765,18770,43266
|
|
20220531,1028,18770,18790,18770,18775,135844
|
|
20220531,1029,18780,18785,18770,18780,56602
|
|
20220531,1030,18780,18790,18780,18785,25972
|
|
20220531,1031,18780,18785,18760,18775,30258
|
|
20220531,1032,18775,18780,18755,18760,20104
|
|
20220531,1033,18765,18770,18755,18765,51467
|
|
20220531,1034,18770,18790,18765,18785,50284
|
|
20220531,1035,18785,18805,18785,18785,172017
|
|
20220531,1036,18785,18790,18780,18785,15769
|
|
20220531,1037,18785,18785,18760,18760,25876
|
|
20220531,1038,18760,18760,18750,18755,46144
|
|
20220531,1039,18755,18760,18750,18750,38246
|
|
20220531,1040,18745,18775,18735,18775,32403
|
|
20220531,1041,18775,18795,18770,18790,89038
|
|
20220531,1042,18790,18815,18790,18800,162101
|
|
20220531,1043,18800,18800,18785,18785,48031
|
|
20220531,1044,18785,18800,18785,18800,38309
|
|
20220531,1045,18805,18815,18795,18815,59970
|
|
20220531,1046,18820,18840,18810,18840,129062
|
|
20220531,1047,18835,18840,18830,18835,66699
|
|
20220531,1048,18835,18840,18825,18830,42763
|
|
20220531,1049,18830,18840,18820,18820,57125
|
|
20220531,1050,18825,18825,18810,18820,32547
|
|
20220531,1051,18820,18820,18790,18795,37104
|
|
20220531,1052,18795,18800,18785,18790,33470
|
|
20220531,1053,18790,18800,18780,18800,25681
|
|
20220531,1054,18800,18805,18785,18785,15278
|
|
20220531,1055,18785,18795,18780,18790,12512
|
|
20220531,1056,18785,18795,18780,18785,53473
|
|
20220531,1057,18785,18795,18775,18780,8609
|
|
20220531,1058,18775,18785,18770,18780,55528
|
|
20220531,1059,18780,18795,18780,18795,11067
|
|
20220531,1100,18795,18800,18785,18795,17554
|
|
20220531,1101,18795,18795,18785,18790,3186
|
|
20220531,1102,18785,18795,18780,18780,7853
|
|
20220531,1103,18785,18800,18785,18800,9098
|
|
20220531,1104,18800,18805,18795,18800,9373
|
|
20220531,1105,18805,18820,18805,18810,39988
|
|
20220531,1106,18810,18810,18795,18795,18372
|
|
20220531,1107,18795,18810,18790,18805,27559
|
|
20220531,1108,18805,18820,18805,18805,18020
|
|
20220531,1109,18805,18820,18805,18815,2757
|
|
20220531,1110,18815,18815,18800,18800,27209
|
|
20220531,1111,18805,18815,18805,18815,31527
|
|
20220531,1112,18815,18835,18815,18825,82439
|
|
20220531,1113,18825,18835,18825,18835,60781
|
|
20220531,1114,18835,18840,18830,18835,50484
|
|
20220531,1115,18835,18845,18835,18840,56532
|
|
20220531,1116,18840,18840,18825,18830,37192
|
|
20220531,1117,18830,18830,18820,18820,10022
|
|
20220531,1118,18825,18830,18820,18825,7599
|
|
20220531,1119,18825,18830,18820,18830,9381
|
|
20220531,1120,18830,18830,18820,18820,46651
|
|
20220531,1121,18825,18835,18825,18830,11471
|
|
20220531,1122,18830,18830,18825,18830,4543
|
|
20220531,1123,18830,18840,18830,18830,26422
|
|
20220531,1124,18830,18835,18820,18830,12084
|
|
20220531,1125,18830,18835,18825,18835,3188
|
|
20220531,1126,18830,18840,18830,18835,8062
|
|
20220531,1127,18835,18840,18830,18840,6915
|
|
20220531,1128,18840,18845,18840,18840,50009
|
|
20220531,1129,18845,18850,18840,18845,81581
|
|
20220531,1130,18845,18855,18840,18855,48540
|
|
20220531,1131,18860,18865,18850,18855,74113
|
|
20220531,1132,18860,18875,18855,18865,59747
|
|
20220531,1133,18865,18870,18845,18850,60939
|
|
20220531,1134,18850,18855,18845,18850,32581
|
|
20220531,1135,18850,18850,18840,18840,33498
|
|
20220531,1136,18845,18845,18835,18840,16345
|
|
20220531,1137,18835,18845,18830,18845,40264
|
|
20220531,1138,18845,18850,18840,18845,5535
|
|
20220531,1139,18850,18855,18845,18850,26355
|
|
20220531,1140,18845,18855,18840,18840,8316
|
|
20220531,1141,18840,18845,18840,18840,18288
|
|
20220531,1142,18845,18845,18835,18840,8874
|
|
20220531,1143,18835,18840,18830,18830,72361
|
|
20220531,1144,18830,18835,18820,18835,56841
|
|
20220531,1145,18835,18840,18830,18840,7207
|
|
20220531,1146,18845,18855,18840,18855,24298
|
|
20220531,1147,18855,18855,18845,18850,17474
|
|
20220531,1148,18850,18850,18835,18840,2586
|
|
20220531,1149,18835,18835,18825,18830,21895
|
|
20220531,1150,18830,18830,18820,18820,58822
|
|
20220531,1151,18825,18830,18820,18830,12794
|
|
20220531,1152,18830,18840,18830,18835,4550
|
|
20220531,1153,18840,18840,18835,18835,2453
|
|
20220531,1154,18835,18835,18820,18820,27348
|
|
20220531,1155,18820,18825,18815,18820,19183
|
|
20220531,1156,18815,18820,18810,18810,31054
|
|
20220531,1157,18815,18820,18810,18820,12559
|
|
20220531,1158,18820,18820,18810,18820,4509
|
|
20220531,1159,18815,18835,18815,18835,8716
|
|
20220531,1200,18830,18845,18830,18840,31525
|
|
20220531,1201,18850,18850,18835,18845,23547
|
|
20220531,1202,18840,18840,18830,18835,8498
|
|
20220531,1203,18830,18845,18830,18845,3877
|
|
20220531,1204,18845,18845,18835,18835,5516
|
|
20220531,1205,18840,18845,18840,18845,29564
|
|
20220531,1206,18845,18850,18835,18845,12954
|
|
20220531,1207,18845,18850,18840,18845,5158
|
|
20220531,1208,18840,18845,18835,18845,42526
|
|
20220531,1209,18845,18845,18840,18840,1293
|
|
20220531,1210,18840,18855,18840,18850,43097
|
|
20220531,1211,18850,18855,18840,18845,14062
|
|
20220531,1212,18840,18840,18825,18825,35098
|
|
20220531,1213,18825,18835,18820,18835,2691
|
|
20220531,1214,18835,18835,18825,18830,822
|
|
20220531,1215,18830,18830,18820,18825,15036
|
|
20220531,1216,18825,18835,18825,18830,28319
|
|
20220531,1217,18830,18835,18830,18830,1544
|
|
20220531,1218,18830,18835,18830,18830,15619
|
|
20220531,1219,18830,18835,18820,18825,3538
|
|
20220531,1220,18825,18825,18815,18820,32594
|
|
20220531,1221,18815,18815,18805,18805,19737
|
|
20220531,1222,18810,18815,18810,18815,18170
|
|
20220531,1223,18810,18820,18810,18820,8644
|
|
20220531,1224,18820,18825,18815,18820,1000
|
|
20220531,1225,18820,18825,18820,18825,12334
|
|
20220531,1226,18825,18830,18810,18810,4151
|
|
20220531,1227,18815,18815,18800,18810,28156
|
|
20220531,1228,18810,18815,18810,18815,15575
|
|
20220531,1229,18815,18820,18815,18820,14242
|
|
20220531,1230,18815,18820,18815,18820,13275
|
|
20220531,1231,18820,18825,18815,18820,1027
|
|
20220531,1232,18825,18830,18815,18815,4005
|
|
20220531,1233,18815,18825,18815,18820,6164
|
|
20220531,1234,18815,18835,18815,18835,20309
|
|
20220531,1235,18835,18845,18835,18840,21767
|
|
20220531,1236,18840,18845,18840,18845,21467
|
|
20220531,1237,18845,18845,18840,18845,9615
|
|
20220531,1238,18845,18845,18840,18840,1990
|
|
20220531,1239,18835,18840,18835,18840,3843
|
|
20220531,1240,18840,18845,18840,18840,2783
|
|
20220531,1241,18840,18840,18835,18835,2105
|
|
20220531,1242,18835,18845,18835,18845,2999
|
|
20220531,1243,18845,18855,18845,18855,28219
|
|
20220531,1244,18850,18860,18850,18860,9843
|
|
20220531,1245,18860,18865,18855,18865,34299
|
|
20220531,1246,18865,18870,18860,18865,21462
|
|
20220531,1247,18865,18875,18860,18870,43028
|
|
20220531,1248,18870,18875,18870,18875,2317
|
|
20220531,1249,18875,18875,18865,18870,20027
|
|
20220531,1250,18865,18875,18865,18875,6856
|
|
20220531,1251,18870,18875,18870,18875,24322
|
|
20220531,1252,18875,18880,18870,18880,44730
|
|
20220531,1253,18880,18885,18880,18880,10237
|
|
20220531,1254,18880,18890,18880,18880,102444
|
|
20220531,1255,18880,18885,18880,18885,25782
|
|
20220531,1256,18885,18895,18885,18895,39012
|
|
20220531,1257,18895,18915,18895,18905,213656
|
|
20220531,1258,18905,18915,18895,18915,43710
|
|
20220531,1259,18915,18920,18900,18905,25227
|
|
20220531,1300,18900,18900,18895,18895,19994
|
|
20220531,1301,18900,18900,18880,18880,36796
|
|
20220531,1302,18885,18895,18880,18895,8348
|
|
20220531,1303,18895,18905,18895,18905,18467
|
|
20220531,1304,18910,18915,18900,18900,35086
|
|
20220531,1305,18905,18915,18905,18915,16095
|
|
20220531,1306,18910,18915,18910,18915,31586
|
|
20220531,1307,18920,18920,18915,18915,16096
|
|
20220531,1308,18920,18920,18910,18910,60321
|
|
20220531,1309,18910,18915,18905,18905,11061
|
|
20220531,1310,18905,18920,18905,18915,16851
|
|
20220531,1311,18915,18930,18915,18925,67368
|
|
20220531,1312,18930,18930,18915,18920,88357
|
|
20220531,1313,18915,18920,18905,18910,20987
|
|
20220531,1314,18915,18925,18905,18920,23235
|
|
20220531,1315,18920,18920,18905,18905,21769
|
|
20220531,1316,18910,18920,18910,18920,27130
|
|
20220531,1317,18920,18925,18920,18920,13028
|
|
20220531,1318,18920,18925,18920,18925,13012
|
|
20220531,1319,18920,18930,18920,18920,3025
|
|
20220531,1320,18920,18920,18915,18920,15654
|
|
20220531,1321,18915,18920,18910,18915,5610
|
|
20220531,1322,18910,18915,18905,18910,15382
|
|
20220531,1323,18905,18915,18905,18915,17957
|
|
20220531,1324,18910,18930,18910,18925,41540
|
|
20220531,1325,18925,18925,18910,18920,6204
|
|
20220531,1326,18915,18925,18915,18920,8302
|
|
20220531,1327,18920,18930,18915,18925,18401
|
|
20220531,1328,18925,18925,18915,18920,7791
|
|
20220531,1329,18920,18925,18915,18915,3468
|
|
20220531,1330,18915,18920,18910,18920,13556
|
|
20220531,1331,18920,18940,18915,18940,84241
|
|
20220531,1332,18935,18940,18925,18925,22885
|
|
20220531,1333,18925,18925,18910,18910,17779
|
|
20220531,1334,18905,18915,18905,18915,28189
|
|
20220531,1335,18910,18915,18905,18905,13745
|
|
20220531,1336,18910,18915,18905,18910,20386
|
|
20220531,1337,18910,18915,18900,18900,24986
|
|
20220531,1338,18900,18905,18895,18905,36698
|
|
20220531,1339,18905,18910,18900,18910,19678
|
|
20220531,1340,18905,18915,18905,18905,10442
|
|
20220531,1341,18905,18910,18905,18910,2944
|
|
20220531,1342,18905,18910,18900,18905,9018
|
|
20220531,1343,18905,18910,18905,18905,4003
|
|
20220531,1344,18905,18915,18905,18915,22967
|
|
20220531,1345,18915,18920,18910,18915,3904
|
|
20220531,1346,18915,18920,18910,18910,3553
|
|
20220531,1347,18910,18915,18905,18915,26478
|
|
20220531,1348,18920,18920,18915,18920,15995
|
|
20220531,1349,18920,18925,18920,18920,17417
|
|
20220531,1350,18915,18915,18910,18915,9385
|
|
20220531,1351,18915,18920,18915,18915,2317
|
|
20220531,1352,18915,18925,18915,18925,11257
|
|
20220531,1353,18920,18930,18920,18925,18066
|
|
20220531,1354,18930,18935,18925,18935,56594
|
|
20220531,1355,18930,18935,18920,18920,9147
|
|
20220531,1356,18925,18930,18925,18925,4287
|
|
20220531,1357,18925,18930,18925,18925,7945
|
|
20220531,1358,18925,18930,18920,18925,10694
|
|
20220531,1359,18930,18940,18930,18935,44453
|
|
20220531,1400,18940,18945,18930,18940,86527
|
|
20220531,1401,18940,18950,18940,18950,43713
|
|
20220531,1402,18945,18950,18940,18940,113681
|
|
20220531,1403,18940,18940,18930,18930,142134
|
|
20220531,1404,18935,18940,18930,18940,8259
|
|
20220531,1405,18940,18945,18940,18945,66406
|
|
20220531,1406,18945,18960,18945,18955,98669
|
|
20220531,1407,18960,18965,18955,18955,59667
|
|
20220531,1408,18955,18960,18955,18960,25548
|
|
20220531,1409,18960,18970,18955,18970,115948
|
|
20220531,1410,18970,18985,18970,18980,46855
|
|
20220531,1411,18980,18990,18975,18980,41999
|
|
20220531,1412,18980,18995,18980,18990,141441
|
|
20220531,1413,18990,19000,18985,19000,121539
|
|
20220531,1414,19000,19005,18995,19000,138174
|
|
20220531,1415,18995,19005,18995,19005,28436
|
|
20220531,1416,19005,19010,19000,19010,87918
|
|
20220531,1417,19010,19015,19000,19000,46201
|
|
20220531,1418,19000,19000,18985,18990,40580
|
|
20220531,1419,18995,18995,18985,18985,19032
|
|
20220531,1420,18985,19000,18985,18995,53554
|
|
20220531,1421,18995,19005,18995,19000,179537
|
|
20220531,1422,19000,19005,18995,19005,168903
|
|
20220531,1423,19000,19010,19000,19010,83271
|
|
20220531,1424,19010,19010,19000,19010,128547
|
|
20220531,1425,19010,19015,19005,19015,92661
|
|
20220531,1426,19010,19015,19010,19015,100903
|
|
20220531,1427,19010,19020,19005,19015,77187
|
|
20220531,1428,19015,19030,19015,19030,39604
|
|
20220531,1429,19030,19040,19025,19035,106506
|
|
20220531,1430,19040,19040,19025,19040,205763
|
|
20220531,1431,19040,19045,19030,19035,16293
|
|
20220531,1432,19040,19045,19035,19040,22619
|
|
20220531,1433,19040,19050,19040,19040,54977
|
|
20220531,1434,19045,19045,19040,19045,29411
|
|
20220531,1435,19045,19050,19045,19050,63307
|
|
20220531,1436,19050,19055,19040,19040,90406
|
|
20220531,1437,19040,19045,19030,19035,65290
|
|
20220531,1438,19040,19050,19040,19050,33838
|
|
20220531,1439,19055,19055,19040,19045,61331
|
|
20220531,1440,19050,19050,19045,19050,13556
|
|
20220531,1441,19045,19045,19035,19040,19571
|
|
20220531,1442,19045,19045,19040,19040,58931
|
|
20220531,1443,19040,19045,19035,19045,9767
|
|
20220531,1444,19040,19045,19040,19040,21255
|
|
20220531,1445,19040,19040,19030,19035,38433
|
|
20220531,1446,19030,19040,19030,19035,50316
|
|
20220531,1447,19035,19040,19035,19040,39314
|
|
20220531,1448,19040,19045,19030,19030,31567
|
|
20220531,1449,19025,19040,19025,19035,26087
|
|
20220531,1450,19040,19045,19035,19035,18070
|
|
20220531,1451,19035,19040,19030,19035,23900
|
|
20220531,1452,19035,19045,19035,19045,38030
|
|
20220531,1453,19045,19045,19035,19035,11221
|
|
20220531,1454,19035,19035,19030,19030,20906
|
|
20220531,1455,19030,19035,19015,19015,245815
|
|
20220531,1456,19015,19025,19015,19020,43769
|
|
20220531,1457,19020,19025,19010,19010,72879
|
|
20220531,1458,19015,19030,19015,19025,28017
|
|
20220531,1459,19030,19035,19020,19030,40409
|
|
20220531,1500,19030,19030,19020,19020,42155
|
|
20220531,1501,19020,19035,19015,19030,81201
|
|
20220531,1502,19035,19040,19030,19035,26049
|
|
20220531,1503,19035,19045,19035,19040,92442
|
|
20220531,1504,19040,19045,19035,19035,43210
|
|
20220531,1505,19035,19040,19030,19035,24517
|
|
20220531,1506,19035,19035,19020,19030,53906
|
|
20220531,1507,19030,19040,19030,19035,4552
|
|
20220531,1508,19035,19040,19030,19030,944
|
|
20220531,1509,19035,19035,19020,19020,50764
|
|
20220531,1510,19020,19020,19015,19015,8046
|
|
20220531,1511,19015,19020,19010,19015,34260
|
|
20220531,1512,19010,19020,19000,19000,75682
|
|
20220531,1513,19005,19005,18995,19000,32092
|
|
20220531,1514,19000,19000,18985,19000,35070
|
|
20220531,1515,18995,19000,18970,18970,48330
|
|
20220531,1516,18975,18975,18965,18970,38520
|
|
20220531,1517,18965,18965,18950,18950,51640
|
|
20220531,1518,18955,18955,18935,18940,82371
|
|
20220531,1519,18940,18945,18935,18945,37602
|
|
20220531,1520,18945,18950,18930,18935,134865
|
|
20220531,1530,18995,18995,18995,18995,307516
|