383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220621,0901,3180,3200,3175,3180,4204865
|
|
20220621,0902,3180,3180,3160,3165,3358778
|
|
20220621,0903,3160,3175,3160,3165,1708391
|
|
20220621,0904,3170,3175,3160,3165,1486779
|
|
20220621,0905,3165,3195,3165,3195,2187436
|
|
20220621,0906,3190,3195,3175,3180,1655260
|
|
20220621,0907,3180,3195,3180,3190,1213529
|
|
20220621,0908,3190,3205,3185,3205,2422688
|
|
20220621,0909,3205,3210,3190,3195,1828880
|
|
20220621,0910,3195,3200,3185,3195,1663303
|
|
20220621,0911,3195,3210,3195,3205,1284525
|
|
20220621,0912,3200,3220,3200,3220,1466577
|
|
20220621,0913,3220,3220,3210,3220,2011916
|
|
20220621,0914,3220,3225,3210,3215,2276299
|
|
20220621,0915,3215,3220,3200,3200,1448408
|
|
20220621,0916,3205,3205,3190,3195,2381140
|
|
20220621,0917,3195,3195,3185,3190,709124
|
|
20220621,0918,3190,3205,3190,3200,544783
|
|
20220621,0919,3195,3210,3195,3205,489628
|
|
20220621,0920,3205,3210,3200,3210,1048308
|
|
20220621,0921,3210,3215,3205,3210,1305370
|
|
20220621,0922,3210,3215,3200,3200,1013549
|
|
20220621,0923,3195,3205,3195,3195,1207125
|
|
20220621,0924,3195,3200,3190,3190,768060
|
|
20220621,0925,3195,3195,3180,3185,1506817
|
|
20220621,0926,3190,3190,3175,3185,1958536
|
|
20220621,0927,3180,3185,3175,3180,594248
|
|
20220621,0928,3175,3190,3175,3185,2223147
|
|
20220621,0929,3185,3190,3175,3185,1127089
|
|
20220621,0930,3190,3195,3175,3180,1436516
|
|
20220621,0931,3175,3185,3175,3180,579654
|
|
20220621,0932,3175,3180,3170,3170,1955534
|
|
20220621,0933,3170,3175,3170,3170,109602
|
|
20220621,0934,3175,3175,3165,3170,1965854
|
|
20220621,0935,3165,3175,3165,3170,1651110
|
|
20220621,0936,3170,3175,3165,3170,893898
|
|
20220621,0937,3175,3180,3170,3180,711910
|
|
20220621,0938,3175,3185,3175,3180,340136
|
|
20220621,0939,3180,3185,3180,3185,381636
|
|
20220621,0940,3185,3190,3180,3185,1069034
|
|
20220621,0941,3185,3185,3175,3180,251276
|
|
20220621,0942,3180,3185,3175,3185,116166
|
|
20220621,0943,3185,3195,3185,3195,656678
|
|
20220621,0944,3190,3200,3190,3200,741447
|
|
20220621,0945,3200,3210,3195,3210,1375134
|
|
20220621,0946,3205,3210,3200,3205,438374
|
|
20220621,0947,3210,3210,3200,3200,818201
|
|
20220621,0948,3200,3205,3195,3200,865700
|
|
20220621,0949,3200,3210,3200,3200,408182
|
|
20220621,0950,3205,3210,3200,3200,1021799
|
|
20220621,0951,3205,3210,3190,3195,908396
|
|
20220621,0952,3195,3195,3190,3190,1183771
|
|
20220621,0953,3190,3195,3190,3190,1717308
|
|
20220621,0954,3190,3200,3190,3195,563412
|
|
20220621,0955,3200,3205,3195,3205,704450
|
|
20220621,0956,3205,3205,3200,3200,190186
|
|
20220621,0957,3200,3205,3185,3185,558091
|
|
20220621,0958,3185,3190,3185,3190,396903
|
|
20220621,0959,3190,3195,3185,3190,174986
|
|
20220621,1000,3195,3200,3190,3190,522048
|
|
20220621,1001,3195,3195,3185,3185,549873
|
|
20220621,1002,3185,3185,3175,3180,582057
|
|
20220621,1003,3180,3185,3180,3185,163131
|
|
20220621,1004,3185,3195,3185,3190,1505622
|
|
20220621,1005,3195,3195,3185,3190,154619
|
|
20220621,1006,3185,3190,3185,3190,152014
|
|
20220621,1007,3190,3200,3190,3200,374728
|
|
20220621,1008,3200,3200,3190,3200,1811641
|
|
20220621,1009,3200,3200,3195,3200,34500
|
|
20220621,1010,3195,3205,3195,3200,338232
|
|
20220621,1011,3200,3205,3195,3200,387156
|
|
20220621,1012,3200,3210,3200,3205,1308571
|
|
20220621,1013,3205,3215,3200,3210,1267416
|
|
20220621,1014,3210,3210,3200,3210,534261
|
|
20220621,1015,3210,3210,3200,3200,352659
|
|
20220621,1016,3195,3205,3195,3195,240897
|
|
20220621,1017,3195,3205,3195,3200,200701
|
|
20220621,1018,3205,3210,3205,3205,419657
|
|
20220621,1019,3210,3215,3205,3205,379314
|
|
20220621,1020,3210,3215,3205,3210,282798
|
|
20220621,1021,3205,3205,3195,3200,536806
|
|
20220621,1022,3200,3200,3190,3195,558326
|
|
20220621,1023,3195,3195,3190,3190,119208
|
|
20220621,1024,3190,3195,3190,3190,161347
|
|
20220621,1025,3195,3195,3190,3195,499114
|
|
20220621,1026,3195,3195,3190,3190,758963
|
|
20220621,1027,3185,3195,3185,3190,74547
|
|
20220621,1028,3190,3195,3190,3195,91811
|
|
20220621,1029,3195,3200,3195,3195,334920
|
|
20220621,1030,3200,3205,3195,3200,606813
|
|
20220621,1031,3200,3215,3200,3205,527393
|
|
20220621,1032,3210,3210,3205,3205,16583
|
|
20220621,1033,3210,3215,3200,3210,346202
|
|
20220621,1034,3210,3215,3200,3205,301912
|
|
20220621,1035,3205,3205,3200,3205,226979
|
|
20220621,1036,3205,3220,3200,3215,729968
|
|
20220621,1037,3215,3215,3205,3210,118987
|
|
20220621,1038,3210,3215,3210,3210,170432
|
|
20220621,1039,3210,3210,3205,3205,629029
|
|
20220621,1040,3205,3210,3200,3205,43368
|
|
20220621,1041,3205,3210,3205,3210,147725
|
|
20220621,1042,3210,3220,3210,3215,815174
|
|
20220621,1043,3215,3220,3210,3210,100737
|
|
20220621,1044,3215,3215,3210,3210,389934
|
|
20220621,1045,3210,3220,3210,3220,477315
|
|
20220621,1046,3220,3220,3210,3215,179387
|
|
20220621,1047,3215,3220,3210,3210,633875
|
|
20220621,1048,3210,3215,3205,3210,226399
|
|
20220621,1049,3210,3210,3200,3205,321797
|
|
20220621,1050,3205,3210,3200,3200,107309
|
|
20220621,1051,3205,3205,3200,3200,615698
|
|
20220621,1052,3205,3210,3200,3205,400698
|
|
20220621,1053,3205,3215,3205,3210,305841
|
|
20220621,1054,3210,3215,3205,3205,156796
|
|
20220621,1055,3205,3210,3195,3200,329783
|
|
20220621,1056,3200,3205,3195,3205,160384
|
|
20220621,1057,3205,3205,3195,3195,976840
|
|
20220621,1058,3195,3200,3190,3195,1037398
|
|
20220621,1059,3195,3195,3190,3195,425265
|
|
20220621,1100,3190,3195,3190,3195,104375
|
|
20220621,1101,3190,3195,3185,3185,1285362
|
|
20220621,1102,3185,3190,3180,3185,774932
|
|
20220621,1103,3185,3185,3180,3180,1094127
|
|
20220621,1104,3180,3190,3175,3190,538363
|
|
20220621,1105,3190,3190,3180,3180,324498
|
|
20220621,1106,3180,3185,3180,3185,80157
|
|
20220621,1107,3185,3190,3180,3185,364992
|
|
20220621,1108,3185,3185,3175,3185,1150221
|
|
20220621,1109,3185,3185,3180,3180,103953
|
|
20220621,1110,3185,3185,3175,3180,1654482
|
|
20220621,1111,3180,3190,3180,3190,214802
|
|
20220621,1112,3185,3190,3185,3190,47285
|
|
20220621,1113,3185,3190,3185,3190,398537
|
|
20220621,1114,3185,3190,3180,3185,332912
|
|
20220621,1115,3180,3185,3180,3180,13844
|
|
20220621,1116,3185,3185,3180,3185,396111
|
|
20220621,1117,3185,3185,3180,3185,151501
|
|
20220621,1118,3185,3190,3185,3185,319335
|
|
20220621,1119,3185,3190,3185,3190,7704
|
|
20220621,1120,3190,3190,3185,3185,36439
|
|
20220621,1121,3190,3190,3185,3185,71730
|
|
20220621,1122,3185,3190,3185,3185,115958
|
|
20220621,1123,3185,3190,3185,3185,29893
|
|
20220621,1124,3190,3195,3190,3195,958342
|
|
20220621,1125,3195,3200,3190,3190,852492
|
|
20220621,1126,3195,3195,3190,3195,104860
|
|
20220621,1127,3195,3200,3190,3195,41892
|
|
20220621,1128,3200,3200,3195,3200,34796
|
|
20220621,1129,3195,3200,3195,3195,372216
|
|
20220621,1130,3195,3200,3195,3195,184708
|
|
20220621,1131,3195,3195,3190,3190,30709
|
|
20220621,1132,3190,3195,3190,3190,3749
|
|
20220621,1133,3190,3195,3190,3195,236471
|
|
20220621,1134,3195,3200,3195,3200,24307
|
|
20220621,1135,3195,3200,3190,3195,192096
|
|
20220621,1136,3195,3200,3195,3195,44076
|
|
20220621,1137,3195,3195,3195,3195,97265
|
|
20220621,1138,3195,3195,3190,3190,7313
|
|
20220621,1139,3190,3195,3190,3195,224466
|
|
20220621,1140,3195,3195,3190,3190,70646
|
|
20220621,1141,3190,3195,3190,3195,36432
|
|
20220621,1142,3195,3195,3190,3190,266878
|
|
20220621,1143,3190,3195,3190,3195,6271
|
|
20220621,1144,3195,3200,3195,3195,470255
|
|
20220621,1145,3195,3200,3195,3200,21849
|
|
20220621,1146,3195,3200,3195,3200,18226
|
|
20220621,1147,3195,3200,3195,3195,7117
|
|
20220621,1148,3195,3200,3195,3195,59646
|
|
20220621,1149,3200,3200,3195,3200,8279
|
|
20220621,1150,3200,3205,3195,3200,767639
|
|
20220621,1151,3200,3200,3200,3200,89119
|
|
20220621,1152,3200,3200,3195,3195,236460
|
|
20220621,1153,3200,3200,3195,3195,847
|
|
20220621,1154,3195,3195,3190,3190,289378
|
|
20220621,1155,3190,3195,3190,3195,7008
|
|
20220621,1156,3190,3195,3190,3190,47046
|
|
20220621,1157,3195,3195,3190,3190,123208
|
|
20220621,1158,3190,3195,3190,3195,61644
|
|
20220621,1159,3195,3195,3190,3195,36900
|
|
20220621,1200,3195,3200,3195,3195,126012
|
|
20220621,1201,3200,3200,3200,3200,3711
|
|
20220621,1202,3195,3195,3195,3195,7897
|
|
20220621,1203,3195,3200,3195,3200,45140
|
|
20220621,1204,3200,3200,3195,3195,660127
|
|
20220621,1205,3190,3190,3185,3185,332491
|
|
20220621,1206,3185,3190,3180,3190,1169885
|
|
20220621,1207,3185,3190,3185,3190,45546
|
|
20220621,1208,3190,3195,3190,3195,34997
|
|
20220621,1209,3195,3195,3190,3190,6771
|
|
20220621,1210,3190,3195,3190,3190,85840
|
|
20220621,1211,3190,3195,3190,3195,132460
|
|
20220621,1212,3195,3195,3190,3195,10106
|
|
20220621,1213,3195,3195,3180,3180,270320
|
|
20220621,1214,3185,3185,3175,3175,968892
|
|
20220621,1215,3180,3185,3175,3180,108957
|
|
20220621,1216,3180,3180,3175,3180,121609
|
|
20220621,1217,3180,3185,3180,3185,490166
|
|
20220621,1218,3180,3185,3180,3180,121502
|
|
20220621,1219,3180,3185,3180,3180,16291
|
|
20220621,1220,3180,3185,3175,3180,491818
|
|
20220621,1221,3185,3185,3180,3180,258893
|
|
20220621,1222,3180,3180,3175,3175,249651
|
|
20220621,1223,3175,3180,3175,3175,182203
|
|
20220621,1224,3175,3180,3170,3175,1041296
|
|
20220621,1225,3175,3180,3175,3180,757239
|
|
20220621,1226,3175,3180,3170,3175,268196
|
|
20220621,1227,3170,3175,3170,3175,27761
|
|
20220621,1228,3170,3175,3170,3170,1065419
|
|
20220621,1229,3170,3175,3165,3175,250040
|
|
20220621,1230,3170,3170,3160,3165,1229364
|
|
20220621,1231,3165,3170,3165,3170,99641
|
|
20220621,1232,3165,3175,3165,3170,250957
|
|
20220621,1233,3170,3175,3165,3170,946591
|
|
20220621,1234,3170,3170,3165,3165,595995
|
|
20220621,1235,3165,3165,3160,3165,127491
|
|
20220621,1236,3160,3165,3155,3155,2219530
|
|
20220621,1237,3160,3165,3155,3160,877224
|
|
20220621,1238,3160,3165,3155,3160,576486
|
|
20220621,1239,3160,3160,3155,3160,224319
|
|
20220621,1240,3160,3160,3155,3160,124040
|
|
20220621,1241,3160,3160,3155,3155,2361826
|
|
20220621,1242,3155,3160,3150,3155,424283
|
|
20220621,1243,3155,3155,3150,3150,267160
|
|
20220621,1244,3150,3155,3145,3150,1724821
|
|
20220621,1245,3145,3150,3145,3150,682680
|
|
20220621,1246,3150,3155,3150,3150,300503
|
|
20220621,1247,3155,3155,3150,3155,39927
|
|
20220621,1248,3155,3160,3150,3160,299205
|
|
20220621,1249,3155,3160,3155,3160,368178
|
|
20220621,1250,3160,3160,3155,3160,278902
|
|
20220621,1251,3160,3160,3155,3160,49880
|
|
20220621,1252,3160,3160,3155,3160,30933
|
|
20220621,1253,3160,3165,3155,3165,558028
|
|
20220621,1254,3165,3165,3155,3160,105163
|
|
20220621,1255,3160,3160,3155,3155,25318
|
|
20220621,1256,3160,3165,3155,3160,704548
|
|
20220621,1257,3160,3165,3155,3160,183567
|
|
20220621,1258,3160,3165,3155,3160,169324
|
|
20220621,1259,3160,3160,3155,3160,8331
|
|
20220621,1300,3160,3160,3155,3160,44594
|
|
20220621,1301,3160,3160,3155,3155,340563
|
|
20220621,1302,3155,3160,3155,3155,4964
|
|
20220621,1303,3155,3160,3155,3160,22569
|
|
20220621,1304,3160,3160,3155,3155,94888
|
|
20220621,1305,3155,3160,3155,3160,75151
|
|
20220621,1306,3155,3165,3155,3160,591170
|
|
20220621,1307,3160,3165,3160,3160,61240
|
|
20220621,1308,3160,3165,3160,3165,76544
|
|
20220621,1309,3165,3165,3160,3165,268873
|
|
20220621,1310,3165,3165,3160,3160,306240
|
|
20220621,1311,3165,3165,3155,3160,751728
|
|
20220621,1312,3160,3160,3155,3155,9300
|
|
20220621,1313,3155,3160,3155,3160,31731
|
|
20220621,1314,3160,3160,3155,3160,485781
|
|
20220621,1315,3160,3165,3160,3165,26193
|
|
20220621,1316,3165,3165,3160,3165,8809
|
|
20220621,1317,3160,3165,3155,3160,813181
|
|
20220621,1318,3160,3160,3155,3155,263706
|
|
20220621,1319,3155,3160,3155,3155,36362
|
|
20220621,1320,3155,3160,3155,3160,42385
|
|
20220621,1321,3160,3160,3155,3155,4732
|
|
20220621,1322,3155,3160,3155,3160,87921
|
|
20220621,1323,3160,3160,3155,3160,135673
|
|
20220621,1324,3155,3160,3155,3160,591230
|
|
20220621,1325,3155,3160,3155,3155,27918
|
|
20220621,1326,3155,3160,3150,3155,70492
|
|
20220621,1327,3155,3155,3150,3150,37998
|
|
20220621,1328,3150,3155,3150,3150,688779
|
|
20220621,1329,3150,3160,3150,3155,363407
|
|
20220621,1330,3160,3160,3155,3155,12620
|
|
20220621,1331,3160,3160,3150,3150,151939
|
|
20220621,1332,3155,3160,3150,3155,596977
|
|
20220621,1333,3155,3155,3150,3150,6790
|
|
20220621,1334,3155,3155,3150,3150,184591
|
|
20220621,1335,3150,3155,3145,3150,1741581
|
|
20220621,1336,3150,3150,3145,3150,128312
|
|
20220621,1337,3155,3155,3150,3150,49050
|
|
20220621,1338,3150,3160,3150,3155,397991
|
|
20220621,1339,3155,3155,3150,3155,24199
|
|
20220621,1340,3155,3155,3155,3155,83448
|
|
20220621,1341,3155,3160,3155,3160,49250
|
|
20220621,1342,3155,3155,3150,3155,133648
|
|
20220621,1343,3155,3160,3155,3155,54997
|
|
20220621,1344,3155,3160,3155,3160,741954
|
|
20220621,1345,3160,3160,3155,3160,63505
|
|
20220621,1346,3160,3160,3155,3160,135459
|
|
20220621,1347,3155,3160,3150,3150,334095
|
|
20220621,1348,3150,3155,3150,3150,74863
|
|
20220621,1349,3150,3155,3150,3150,193513
|
|
20220621,1350,3150,3155,3150,3150,586054
|
|
20220621,1351,3145,3150,3145,3150,88586
|
|
20220621,1352,3145,3150,3140,3150,1791151
|
|
20220621,1353,3150,3150,3140,3140,155913
|
|
20220621,1354,3140,3145,3140,3140,2568769
|
|
20220621,1355,3140,3140,3135,3135,202675
|
|
20220621,1356,3135,3140,3135,3140,154076
|
|
20220621,1357,3140,3140,3135,3135,73471
|
|
20220621,1358,3135,3140,3135,3140,42282
|
|
20220621,1359,3140,3140,3135,3140,77262
|
|
20220621,1400,3140,3140,3135,3140,49161
|
|
20220621,1401,3135,3140,3135,3135,1785272
|
|
20220621,1402,3135,3140,3130,3135,918336
|
|
20220621,1403,3135,3135,3130,3135,60893
|
|
20220621,1404,3135,3135,3130,3130,79851
|
|
20220621,1405,3130,3135,3125,3130,1808823
|
|
20220621,1406,3130,3135,3125,3130,1770681
|
|
20220621,1407,3130,3135,3130,3135,424092
|
|
20220621,1408,3140,3140,3130,3140,159860
|
|
20220621,1409,3140,3140,3135,3135,47745
|
|
20220621,1410,3140,3140,3130,3135,371122
|
|
20220621,1411,3135,3140,3130,3135,519129
|
|
20220621,1412,3135,3140,3135,3140,353435
|
|
20220621,1413,3140,3140,3135,3140,109272
|
|
20220621,1414,3140,3145,3140,3140,776904
|
|
20220621,1415,3145,3145,3135,3135,99125
|
|
20220621,1416,3140,3140,3140,3140,254715
|
|
20220621,1417,3140,3140,3135,3135,40007
|
|
20220621,1418,3140,3140,3135,3140,56155
|
|
20220621,1419,3135,3140,3135,3135,293296
|
|
20220621,1420,3135,3140,3135,3140,15956
|
|
20220621,1421,3140,3140,3135,3140,30686
|
|
20220621,1422,3140,3140,3135,3135,2940132
|
|
20220621,1423,3135,3140,3135,3140,53640
|
|
20220621,1424,3140,3145,3140,3145,495534
|
|
20220621,1425,3145,3145,3140,3145,257702
|
|
20220621,1426,3145,3145,3135,3140,33243
|
|
20220621,1427,3140,3145,3135,3140,72494
|
|
20220621,1428,3145,3150,3140,3145,617734
|
|
20220621,1429,3145,3150,3145,3145,33318
|
|
20220621,1430,3150,3150,3140,3150,454144
|
|
20220621,1431,3145,3150,3145,3145,4103
|
|
20220621,1432,3150,3155,3145,3155,2173477
|
|
20220621,1433,3155,3155,3150,3155,611347
|
|
20220621,1434,3155,3160,3155,3160,273477
|
|
20220621,1435,3160,3160,3150,3155,567334
|
|
20220621,1436,3155,3160,3155,3155,184185
|
|
20220621,1437,3155,3160,3155,3160,102287
|
|
20220621,1438,3160,3160,3155,3160,263360
|
|
20220621,1439,3155,3165,3155,3160,291284
|
|
20220621,1440,3165,3165,3160,3165,38217
|
|
20220621,1441,3165,3175,3160,3175,1250070
|
|
20220621,1442,3170,3180,3170,3175,1462823
|
|
20220621,1443,3175,3180,3170,3175,900168
|
|
20220621,1444,3175,3175,3170,3170,196887
|
|
20220621,1445,3175,3180,3170,3175,1173106
|
|
20220621,1446,3175,3180,3175,3175,131770
|
|
20220621,1447,3175,3185,3175,3180,1951227
|
|
20220621,1448,3180,3185,3175,3180,220629
|
|
20220621,1449,3175,3185,3175,3185,333518
|
|
20220621,1450,3185,3185,3180,3185,116044
|
|
20220621,1451,3185,3190,3180,3185,1509509
|
|
20220621,1452,3185,3185,3175,3180,629479
|
|
20220621,1453,3175,3185,3175,3180,413297
|
|
20220621,1454,3180,3185,3175,3180,257038
|
|
20220621,1455,3185,3185,3175,3175,263914
|
|
20220621,1456,3175,3180,3175,3180,492532
|
|
20220621,1457,3180,3190,3180,3190,1581090
|
|
20220621,1458,3190,3190,3180,3180,245483
|
|
20220621,1459,3185,3185,3180,3180,28708
|
|
20220621,1500,3185,3185,3175,3175,635220
|
|
20220621,1501,3180,3180,3170,3170,939121
|
|
20220621,1502,3170,3175,3165,3170,946676
|
|
20220621,1503,3175,3180,3170,3180,591849
|
|
20220621,1504,3180,3180,3170,3175,127305
|
|
20220621,1505,3175,3175,3170,3175,1128829
|
|
20220621,1506,3175,3180,3175,3175,136739
|
|
20220621,1507,3180,3180,3175,3175,31680
|
|
20220621,1508,3175,3175,3170,3170,190515
|
|
20220621,1509,3170,3175,3170,3170,39935
|
|
20220621,1510,3170,3175,3170,3170,41858
|
|
20220621,1511,3170,3175,3170,3170,89380
|
|
20220621,1512,3175,3175,3170,3175,70612
|
|
20220621,1513,3175,3175,3170,3175,592883
|
|
20220621,1514,3175,3185,3175,3180,902650
|
|
20220621,1515,3180,3185,3175,3180,120393
|
|
20220621,1516,3180,3185,3180,3180,272985
|
|
20220621,1517,3175,3185,3175,3180,67316
|
|
20220621,1518,3185,3185,3180,3185,163268
|
|
20220621,1519,3185,3185,3180,3180,510377
|
|
20220621,1520,3180,3180,3175,3180,687886
|
|
20220621,1530,3180,3180,3180,3180,894841
|