383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220620,0901,3080,3100,3075,3095,3285316
|
|
20220620,0902,3095,3110,3095,3105,3068506
|
|
20220620,0903,3105,3120,3105,3120,2156841
|
|
20220620,0904,3115,3130,3115,3120,2696824
|
|
20220620,0905,3120,3135,3115,3135,2140512
|
|
20220620,0906,3135,3150,3135,3150,4090290
|
|
20220620,0907,3145,3165,3145,3165,3274280
|
|
20220620,0908,3165,3170,3160,3165,1214725
|
|
20220620,0909,3160,3160,3155,3160,3796617
|
|
20220620,0910,3160,3160,3150,3160,1554447
|
|
20220620,0911,3160,3175,3160,3175,1802677
|
|
20220620,0912,3170,3175,3165,3170,1168156
|
|
20220620,0913,3170,3185,3165,3180,3346610
|
|
20220620,0914,3175,3185,3175,3180,2156177
|
|
20220620,0915,3175,3185,3175,3180,2426179
|
|
20220620,0916,3180,3185,3170,3175,2623124
|
|
20220620,0917,3175,3180,3170,3170,972120
|
|
20220620,0918,3175,3180,3165,3170,2608012
|
|
20220620,0919,3170,3175,3165,3170,1024881
|
|
20220620,0920,3170,3175,3165,3170,587910
|
|
20220620,0921,3170,3180,3170,3175,2215739
|
|
20220620,0922,3175,3200,3175,3195,3938526
|
|
20220620,0923,3195,3200,3190,3195,3467607
|
|
20220620,0924,3195,3200,3190,3190,1009362
|
|
20220620,0925,3190,3195,3185,3190,3609541
|
|
20220620,0926,3190,3195,3180,3185,567666
|
|
20220620,0927,3180,3185,3180,3180,219541
|
|
20220620,0928,3180,3190,3180,3185,1707136
|
|
20220620,0929,3185,3190,3180,3190,510174
|
|
20220620,0930,3185,3195,3185,3195,871294
|
|
20220620,0931,3190,3195,3185,3185,443501
|
|
20220620,0932,3185,3195,3180,3185,1242966
|
|
20220620,0933,3185,3185,3175,3175,1417555
|
|
20220620,0934,3180,3180,3175,3180,201096
|
|
20220620,0935,3175,3180,3170,3175,968779
|
|
20220620,0936,3170,3180,3170,3175,768875
|
|
20220620,0937,3180,3180,3170,3170,5309846
|
|
20220620,0938,3175,3175,3165,3165,719288
|
|
20220620,0939,3165,3170,3160,3165,2147967
|
|
20220620,0940,3165,3170,3160,3165,323856
|
|
20220620,0941,3165,3175,3165,3170,668813
|
|
20220620,0942,3170,3175,3170,3170,110853
|
|
20220620,0943,3175,3175,3160,3160,1020834
|
|
20220620,0944,3160,3170,3160,3165,510174
|
|
20220620,0945,3165,3170,3165,3165,479599
|
|
20220620,0946,3165,3175,3165,3175,1694053
|
|
20220620,0947,3170,3180,3170,3175,1090072
|
|
20220620,0948,3175,3180,3175,3175,538324
|
|
20220620,0949,3175,3180,3170,3170,1171448
|
|
20220620,0950,3170,3185,3170,3185,690958
|
|
20220620,0951,3180,3185,3175,3180,1006532
|
|
20220620,0952,3185,3190,3180,3190,766754
|
|
20220620,0953,3190,3190,3185,3185,1241732
|
|
20220620,0954,3185,3190,3180,3190,315293
|
|
20220620,0955,3190,3190,3180,3185,853325
|
|
20220620,0956,3185,3190,3180,3180,394906
|
|
20220620,0957,3180,3190,3175,3180,864544
|
|
20220620,0958,3180,3190,3180,3190,584617
|
|
20220620,0959,3185,3205,3185,3205,4593291
|
|
20220620,1000,3205,3210,3200,3210,2147187
|
|
20220620,1001,3210,3215,3200,3215,3218647
|
|
20220620,1002,3210,3220,3210,3215,1229663
|
|
20220620,1003,3215,3225,3215,3225,2300537
|
|
20220620,1004,3225,3225,3205,3215,2374710
|
|
20220620,1005,3215,3220,3205,3220,2730869
|
|
20220620,1006,3220,3225,3215,3220,1009480
|
|
20220620,1007,3220,3225,3220,3225,234101
|
|
20220620,1008,3225,3235,3220,3230,1297426
|
|
20220620,1009,3230,3230,3220,3230,984849
|
|
20220620,1010,3230,3230,3215,3215,1374677
|
|
20220620,1011,3220,3225,3215,3215,829972
|
|
20220620,1012,3215,3220,3210,3210,707205
|
|
20220620,1013,3210,3220,3210,3215,862960
|
|
20220620,1014,3215,3220,3210,3210,543007
|
|
20220620,1015,3210,3215,3205,3210,1252667
|
|
20220620,1016,3210,3220,3210,3215,1294660
|
|
20220620,1017,3215,3225,3215,3225,656078
|
|
20220620,1018,3220,3225,3215,3215,260019
|
|
20220620,1019,3220,3220,3210,3215,522971
|
|
20220620,1020,3210,3220,3210,3220,164833
|
|
20220620,1021,3220,3225,3215,3220,690329
|
|
20220620,1022,3225,3225,3220,3225,938787
|
|
20220620,1023,3225,3235,3225,3230,1137016
|
|
20220620,1024,3235,3235,3225,3225,242148
|
|
20220620,1025,3225,3230,3215,3220,589351
|
|
20220620,1026,3220,3225,3215,3220,124385
|
|
20220620,1027,3220,3225,3210,3220,990057
|
|
20220620,1028,3220,3225,3215,3220,149440
|
|
20220620,1029,3220,3225,3215,3225,233183
|
|
20220620,1030,3220,3225,3215,3220,178805
|
|
20220620,1031,3220,3235,3220,3230,1295611
|
|
20220620,1032,3230,3240,3225,3240,1679741
|
|
20220620,1033,3240,3240,3230,3235,835296
|
|
20220620,1034,3230,3240,3230,3235,532559
|
|
20220620,1035,3240,3245,3235,3240,2182164
|
|
20220620,1036,3245,3245,3230,3235,1129464
|
|
20220620,1037,3235,3240,3230,3240,1351441
|
|
20220620,1038,3235,3245,3235,3245,1036431
|
|
20220620,1039,3240,3250,3240,3245,910795
|
|
20220620,1040,3245,3250,3240,3250,992129
|
|
20220620,1041,3250,3255,3245,3250,1546069
|
|
20220620,1042,3250,3255,3245,3250,461470
|
|
20220620,1043,3250,3250,3240,3240,640127
|
|
20220620,1044,3240,3245,3240,3240,692419
|
|
20220620,1045,3240,3245,3235,3240,529814
|
|
20220620,1046,3240,3245,3235,3240,1387823
|
|
20220620,1047,3235,3245,3235,3235,1522566
|
|
20220620,1048,3235,3240,3230,3240,279272
|
|
20220620,1049,3235,3240,3235,3240,298723
|
|
20220620,1050,3240,3240,3235,3240,441076
|
|
20220620,1051,3240,3250,3240,3245,1997112
|
|
20220620,1052,3245,3250,3240,3250,682089
|
|
20220620,1053,3250,3250,3240,3245,451297
|
|
20220620,1054,3245,3255,3245,3250,805355
|
|
20220620,1055,3250,3255,3240,3245,707527
|
|
20220620,1056,3245,3245,3235,3240,714064
|
|
20220620,1057,3240,3250,3240,3250,446109
|
|
20220620,1058,3250,3250,3245,3250,83840
|
|
20220620,1059,3245,3255,3245,3250,685879
|
|
20220620,1100,3250,3255,3245,3250,176393
|
|
20220620,1101,3250,3250,3240,3240,455353
|
|
20220620,1102,3240,3245,3240,3240,372074
|
|
20220620,1103,3240,3245,3240,3245,245676
|
|
20220620,1104,3240,3245,3235,3235,811347
|
|
20220620,1105,3240,3240,3235,3240,72700
|
|
20220620,1106,3235,3240,3235,3240,246221
|
|
20220620,1107,3235,3240,3230,3230,478394
|
|
20220620,1108,3235,3235,3230,3230,595475
|
|
20220620,1109,3230,3235,3230,3230,256419
|
|
20220620,1110,3230,3235,3225,3230,632778
|
|
20220620,1111,3225,3230,3220,3225,830641
|
|
20220620,1112,3225,3225,3220,3225,346742
|
|
20220620,1113,3220,3225,3220,3225,99568
|
|
20220620,1114,3225,3230,3220,3225,312541
|
|
20220620,1115,3230,3230,3225,3230,14351
|
|
20220620,1116,3230,3230,3220,3225,377743
|
|
20220620,1117,3225,3230,3225,3225,37372
|
|
20220620,1118,3225,3225,3220,3225,447124
|
|
20220620,1119,3225,3230,3220,3225,529426
|
|
20220620,1120,3230,3230,3225,3225,157874
|
|
20220620,1121,3230,3235,3225,3235,346868
|
|
20220620,1122,3235,3240,3230,3235,901227
|
|
20220620,1123,3235,3240,3235,3240,139436
|
|
20220620,1124,3240,3245,3235,3245,537342
|
|
20220620,1125,3240,3245,3240,3240,329828
|
|
20220620,1126,3240,3250,3240,3245,1495979
|
|
20220620,1127,3245,3250,3245,3245,58477
|
|
20220620,1128,3250,3250,3245,3250,150010
|
|
20220620,1129,3250,3250,3245,3250,866274
|
|
20220620,1130,3250,3255,3245,3250,151241
|
|
20220620,1131,3245,3250,3240,3240,583493
|
|
20220620,1132,3240,3245,3235,3240,505990
|
|
20220620,1133,3240,3240,3230,3235,475967
|
|
20220620,1134,3235,3240,3230,3230,233507
|
|
20220620,1135,3230,3235,3230,3235,93838
|
|
20220620,1136,3235,3240,3230,3235,200789
|
|
20220620,1137,3235,3235,3225,3235,783761
|
|
20220620,1138,3230,3235,3230,3235,30914
|
|
20220620,1139,3235,3240,3235,3235,558618
|
|
20220620,1140,3235,3240,3235,3235,158560
|
|
20220620,1141,3235,3240,3230,3235,232033
|
|
20220620,1142,3235,3240,3230,3235,238185
|
|
20220620,1143,3235,3235,3225,3230,836587
|
|
20220620,1144,3225,3230,3220,3220,690945
|
|
20220620,1145,3220,3225,3220,3220,676995
|
|
20220620,1146,3225,3230,3220,3225,315557
|
|
20220620,1147,3225,3230,3225,3225,171118
|
|
20220620,1148,3230,3230,3220,3225,258491
|
|
20220620,1149,3225,3230,3225,3230,198345
|
|
20220620,1150,3230,3235,3225,3235,308977
|
|
20220620,1151,3230,3235,3225,3230,195131
|
|
20220620,1152,3225,3230,3225,3225,88996
|
|
20220620,1153,3225,3230,3225,3225,44410
|
|
20220620,1154,3225,3230,3225,3230,359752
|
|
20220620,1155,3230,3230,3225,3225,85471
|
|
20220620,1156,3230,3230,3220,3220,385063
|
|
20220620,1157,3225,3225,3220,3225,250787
|
|
20220620,1158,3225,3225,3220,3220,170479
|
|
20220620,1159,3220,3230,3220,3225,242027
|
|
20220620,1200,3225,3230,3225,3230,41189
|
|
20220620,1201,3225,3225,3215,3215,565022
|
|
20220620,1202,3220,3225,3215,3225,675058
|
|
20220620,1203,3220,3225,3220,3220,204372
|
|
20220620,1204,3225,3225,3220,3220,314256
|
|
20220620,1205,3220,3225,3220,3220,92835
|
|
20220620,1206,3220,3220,3215,3220,371927
|
|
20220620,1207,3220,3225,3215,3220,61527
|
|
20220620,1208,3220,3220,3215,3220,342699
|
|
20220620,1209,3220,3220,3215,3220,194851
|
|
20220620,1210,3220,3225,3220,3225,21629
|
|
20220620,1211,3225,3230,3220,3225,320787
|
|
20220620,1212,3230,3230,3220,3225,152042
|
|
20220620,1213,3225,3225,3220,3225,289814
|
|
20220620,1214,3225,3230,3220,3230,356929
|
|
20220620,1215,3225,3230,3220,3225,278994
|
|
20220620,1216,3225,3230,3220,3230,56698
|
|
20220620,1217,3225,3235,3225,3235,564751
|
|
20220620,1218,3230,3235,3225,3230,220426
|
|
20220620,1219,3230,3230,3225,3230,1472
|
|
20220620,1220,3225,3230,3225,3230,10347
|
|
20220620,1221,3230,3235,3230,3235,79485
|
|
20220620,1222,3230,3240,3230,3235,448559
|
|
20220620,1223,3235,3240,3235,3240,280615
|
|
20220620,1224,3240,3240,3235,3240,891319
|
|
20220620,1225,3240,3240,3235,3235,94316
|
|
20220620,1226,3235,3240,3235,3235,292569
|
|
20220620,1227,3235,3235,3230,3230,21170
|
|
20220620,1228,3235,3235,3225,3230,310060
|
|
20220620,1229,3225,3230,3225,3225,29258
|
|
20220620,1230,3225,3230,3225,3230,9427
|
|
20220620,1231,3230,3230,3220,3220,1096022
|
|
20220620,1232,3220,3225,3220,3225,287675
|
|
20220620,1233,3225,3225,3215,3220,836499
|
|
20220620,1234,3220,3225,3220,3220,479335
|
|
20220620,1235,3220,3225,3220,3225,19929
|
|
20220620,1236,3225,3225,3215,3220,242555
|
|
20220620,1237,3215,3220,3215,3215,299047
|
|
20220620,1238,3215,3220,3205,3210,1508261
|
|
20220620,1239,3210,3215,3205,3210,628924
|
|
20220620,1240,3210,3210,3205,3210,206090
|
|
20220620,1241,3210,3210,3200,3205,316262
|
|
20220620,1242,3210,3210,3205,3210,80077
|
|
20220620,1243,3210,3210,3205,3205,193723
|
|
20220620,1244,3210,3210,3205,3210,270079
|
|
20220620,1245,3215,3215,3210,3215,379724
|
|
20220620,1246,3215,3215,3210,3215,61723
|
|
20220620,1247,3215,3215,3210,3215,606065
|
|
20220620,1248,3215,3220,3215,3220,68350
|
|
20220620,1249,3220,3220,3215,3215,15588
|
|
20220620,1250,3215,3220,3215,3215,40543
|
|
20220620,1251,3215,3225,3215,3225,657887
|
|
20220620,1252,3225,3225,3220,3225,86837
|
|
20220620,1253,3225,3225,3220,3225,65415
|
|
20220620,1254,3225,3225,3220,3220,33954
|
|
20220620,1255,3220,3225,3220,3220,55895
|
|
20220620,1256,3220,3225,3220,3225,793309
|
|
20220620,1257,3225,3230,3225,3225,245947
|
|
20220620,1258,3225,3225,3220,3220,16751
|
|
20220620,1259,3220,3230,3220,3225,420416
|
|
20220620,1300,3225,3230,3225,3225,30759
|
|
20220620,1301,3225,3230,3225,3230,24398
|
|
20220620,1302,3225,3230,3225,3225,72138
|
|
20220620,1303,3225,3235,3225,3230,680202
|
|
20220620,1304,3235,3235,3225,3230,58953
|
|
20220620,1305,3230,3230,3225,3225,106961
|
|
20220620,1306,3225,3225,3220,3225,350211
|
|
20220620,1307,3225,3225,3220,3225,112969
|
|
20220620,1308,3225,3225,3220,3225,6134
|
|
20220620,1309,3220,3225,3220,3225,65704
|
|
20220620,1310,3225,3225,3220,3225,122973
|
|
20220620,1311,3225,3230,3220,3230,174392
|
|
20220620,1312,3230,3230,3225,3230,238351
|
|
20220620,1313,3230,3250,3230,3250,1616466
|
|
20220620,1314,3245,3250,3240,3245,487891
|
|
20220620,1315,3245,3250,3240,3245,606491
|
|
20220620,1316,3245,3245,3240,3240,41959
|
|
20220620,1317,3245,3245,3240,3240,51329
|
|
20220620,1318,3240,3250,3240,3240,774402
|
|
20220620,1319,3240,3250,3240,3245,356758
|
|
20220620,1320,3245,3245,3235,3245,551523
|
|
20220620,1321,3245,3245,3235,3240,125099
|
|
20220620,1322,3240,3240,3235,3240,58941
|
|
20220620,1323,3240,3240,3235,3235,833456
|
|
20220620,1324,3235,3235,3230,3235,107157
|
|
20220620,1325,3230,3235,3230,3235,25981
|
|
20220620,1326,3230,3240,3230,3240,99214
|
|
20220620,1327,3240,3240,3235,3240,26223
|
|
20220620,1328,3240,3245,3235,3245,434891
|
|
20220620,1329,3240,3245,3235,3245,156133
|
|
20220620,1330,3240,3245,3240,3240,37894
|
|
20220620,1331,3240,3240,3235,3235,389349
|
|
20220620,1332,3235,3235,3230,3235,233281
|
|
20220620,1333,3240,3240,3235,3235,12708
|
|
20220620,1334,3235,3240,3235,3235,5194
|
|
20220620,1335,3235,3240,3235,3240,116837
|
|
20220620,1336,3235,3240,3235,3235,110948
|
|
20220620,1337,3235,3240,3235,3235,181286
|
|
20220620,1338,3240,3245,3235,3240,1209595
|
|
20220620,1339,3240,3240,3235,3240,266497
|
|
20220620,1340,3240,3240,3235,3235,78144
|
|
20220620,1341,3235,3235,3230,3235,7829
|
|
20220620,1342,3235,3235,3230,3235,2862
|
|
20220620,1343,3235,3240,3235,3235,144792
|
|
20220620,1344,3235,3240,3235,3240,14303
|
|
20220620,1345,3240,3245,3240,3240,304932
|
|
20220620,1346,3240,3245,3235,3240,25655
|
|
20220620,1347,3240,3240,3235,3240,52249
|
|
20220620,1348,3240,3245,3240,3245,77906
|
|
20220620,1349,3245,3245,3240,3240,43675
|
|
20220620,1350,3245,3250,3245,3245,682723
|
|
20220620,1351,3250,3250,3245,3250,19495
|
|
20220620,1352,3245,3250,3245,3250,1622601
|
|
20220620,1353,3250,3250,3245,3250,49922
|
|
20220620,1354,3250,3255,3245,3255,830460
|
|
20220620,1355,3255,3255,3250,3250,535693
|
|
20220620,1356,3255,3255,3250,3250,78119
|
|
20220620,1357,3255,3260,3250,3255,1584251
|
|
20220620,1358,3255,3260,3255,3260,231108
|
|
20220620,1359,3260,3260,3250,3260,818593
|
|
20220620,1400,3255,3260,3255,3260,79896
|
|
20220620,1401,3260,3260,3250,3250,477875
|
|
20220620,1402,3250,3255,3250,3250,80417
|
|
20220620,1403,3255,3255,3250,3255,14208
|
|
20220620,1404,3255,3260,3250,3255,1511226
|
|
20220620,1405,3255,3255,3250,3250,260659
|
|
20220620,1406,3255,3260,3250,3260,360997
|
|
20220620,1407,3255,3260,3250,3260,174080
|
|
20220620,1408,3255,3260,3250,3255,119312
|
|
20220620,1409,3255,3255,3250,3250,856538
|
|
20220620,1410,3250,3250,3245,3250,202124
|
|
20220620,1411,3250,3255,3245,3255,610912
|
|
20220620,1412,3250,3255,3245,3250,231353
|
|
20220620,1413,3245,3255,3245,3255,139152
|
|
20220620,1414,3250,3255,3250,3255,672989
|
|
20220620,1415,3255,3260,3250,3255,63384
|
|
20220620,1416,3255,3255,3250,3255,82353
|
|
20220620,1417,3255,3255,3250,3255,387310
|
|
20220620,1418,3250,3260,3250,3260,331370
|
|
20220620,1419,3260,3260,3255,3260,12713
|
|
20220620,1420,3260,3260,3255,3260,86388
|
|
20220620,1421,3260,3265,3255,3260,3649906
|
|
20220620,1422,3260,3260,3255,3255,464568
|
|
20220620,1423,3260,3260,3255,3260,71932
|
|
20220620,1424,3260,3260,3255,3260,23668
|
|
20220620,1425,3260,3265,3255,3260,288194
|
|
20220620,1426,3260,3265,3260,3260,217743
|
|
20220620,1427,3260,3265,3260,3260,55344
|
|
20220620,1428,3260,3265,3260,3260,459738
|
|
20220620,1429,3260,3265,3260,3265,251524
|
|
20220620,1430,3265,3270,3260,3265,1527958
|
|
20220620,1431,3265,3270,3260,3260,231347
|
|
20220620,1432,3265,3265,3250,3255,932956
|
|
20220620,1433,3255,3260,3255,3255,748454
|
|
20220620,1434,3255,3260,3255,3255,104436
|
|
20220620,1435,3260,3260,3255,3255,17342
|
|
20220620,1436,3255,3260,3250,3255,792140
|
|
20220620,1437,3255,3260,3255,3260,34350
|
|
20220620,1438,3255,3260,3250,3255,443130
|
|
20220620,1439,3255,3255,3250,3255,636865
|
|
20220620,1440,3255,3255,3250,3250,62595
|
|
20220620,1441,3250,3250,3240,3240,1085344
|
|
20220620,1442,3245,3250,3240,3245,284829
|
|
20220620,1443,3245,3255,3240,3250,954095
|
|
20220620,1444,3250,3255,3245,3250,137472
|
|
20220620,1445,3255,3255,3250,3250,53847
|
|
20220620,1446,3255,3255,3250,3255,69738
|
|
20220620,1447,3250,3255,3250,3250,212737
|
|
20220620,1448,3250,3255,3245,3250,81622
|
|
20220620,1449,3255,3255,3250,3255,29833
|
|
20220620,1450,3255,3255,3250,3255,15374
|
|
20220620,1451,3255,3255,3250,3250,278785
|
|
20220620,1452,3255,3255,3245,3250,23405
|
|
20220620,1453,3250,3250,3245,3245,79931
|
|
20220620,1454,3250,3250,3245,3245,601201
|
|
20220620,1455,3245,3250,3240,3240,240024
|
|
20220620,1456,3245,3250,3240,3245,378426
|
|
20220620,1457,3245,3245,3235,3240,364502
|
|
20220620,1458,3240,3240,3235,3235,21641
|
|
20220620,1459,3235,3245,3235,3245,814007
|
|
20220620,1500,3245,3245,3240,3245,375569
|
|
20220620,1501,3245,3245,3235,3245,514170
|
|
20220620,1502,3240,3245,3235,3240,81458
|
|
20220620,1503,3240,3240,3230,3230,865526
|
|
20220620,1504,3235,3235,3230,3235,83606
|
|
20220620,1505,3235,3235,3230,3235,279002
|
|
20220620,1506,3235,3235,3225,3225,368522
|
|
20220620,1507,3230,3235,3225,3235,547361
|
|
20220620,1508,3230,3235,3230,3235,78081
|
|
20220620,1509,3235,3235,3225,3230,803672
|
|
20220620,1510,3230,3230,3225,3230,325563
|
|
20220620,1511,3225,3230,3220,3225,522349
|
|
20220620,1512,3225,3225,3220,3225,115058
|
|
20220620,1513,3220,3225,3220,3220,328476
|
|
20220620,1514,3225,3225,3220,3220,95802
|
|
20220620,1515,3225,3230,3220,3225,487818
|
|
20220620,1516,3225,3230,3220,3225,708286
|
|
20220620,1517,3220,3220,3215,3220,647566
|
|
20220620,1518,3215,3220,3210,3215,1077506
|
|
20220620,1519,3215,3220,3210,3215,457614
|
|
20220620,1520,3215,3215,3205,3210,1008132
|
|
20220620,1530,3215,3215,3215,3215,1408685
|