383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220615,0901,2975,2985,2970,2975,6010278
|
|
20220615,0902,2980,2980,2965,2970,1895143
|
|
20220615,0903,2970,2980,2965,2975,1421231
|
|
20220615,0904,2975,2990,2975,2980,2972159
|
|
20220615,0905,2985,2985,2975,2975,1743094
|
|
20220615,0906,2980,2990,2980,2985,1451677
|
|
20220615,0907,2990,3000,2985,3000,1762840
|
|
20220615,0908,3000,3000,2985,2990,1624074
|
|
20220615,0909,2990,2995,2985,2995,1086072
|
|
20220615,0910,2990,2995,2985,2985,441729
|
|
20220615,0911,2985,2990,2985,2985,584825
|
|
20220615,0912,2985,3005,2985,3000,2937009
|
|
20220615,0913,3005,3010,2995,3010,1111185
|
|
20220615,0914,3005,3010,3000,3005,1124579
|
|
20220615,0915,3005,3010,3000,3005,505130
|
|
20220615,0916,3000,3010,3000,3010,226549
|
|
20220615,0917,3010,3010,3005,3005,480043
|
|
20220615,0918,3005,3015,3005,3010,2810539
|
|
20220615,0919,3010,3010,3000,3000,1001078
|
|
20220615,0920,3000,3005,2995,3000,209695
|
|
20220615,0921,3000,3010,3000,3005,2185020
|
|
20220615,0922,3005,3015,3005,3010,850001
|
|
20220615,0923,3015,3020,3010,3015,1230364
|
|
20220615,0924,3015,3015,3010,3015,745833
|
|
20220615,0925,3015,3015,3005,3010,698681
|
|
20220615,0926,3010,3015,3005,3015,101287
|
|
20220615,0927,3010,3015,3005,3010,305479
|
|
20220615,0928,3010,3025,3010,3020,2172360
|
|
20220615,0929,3020,3020,3010,3010,1383365
|
|
20220615,0930,3015,3015,3010,3015,1395015
|
|
20220615,0931,3015,3020,3010,3010,593202
|
|
20220615,0932,3015,3015,3005,3005,1033111
|
|
20220615,0933,3005,3005,3000,3005,334468
|
|
20220615,0934,3000,3005,2995,3000,1415816
|
|
20220615,0935,3000,3005,2995,3000,578360
|
|
20220615,0936,3000,3010,3000,3005,1235442
|
|
20220615,0937,3010,3015,3005,3010,383897
|
|
20220615,0938,3015,3015,3005,3015,224190
|
|
20220615,0939,3015,3015,3005,3010,109318
|
|
20220615,0940,3010,3015,3005,3015,117163
|
|
20220615,0941,3010,3015,3010,3010,150176
|
|
20220615,0942,3010,3020,3010,3015,546845
|
|
20220615,0943,3015,3020,3015,3015,58274
|
|
20220615,0944,3015,3025,3015,3020,1094777
|
|
20220615,0945,3025,3030,3020,3025,1581122
|
|
20220615,0946,3030,3030,3020,3025,3138345
|
|
20220615,0947,3025,3030,3020,3025,1011028
|
|
20220615,0948,3025,3035,3025,3035,1337402
|
|
20220615,0949,3035,3035,3030,3030,706018
|
|
20220615,0950,3030,3040,3030,3035,1302188
|
|
20220615,0951,3035,3045,3035,3045,2170703
|
|
20220615,0952,3045,3050,3040,3045,5726232
|
|
20220615,0953,3045,3050,3040,3045,434474
|
|
20220615,0954,3045,3050,3040,3045,1926831
|
|
20220615,0955,3050,3055,3040,3055,1644750
|
|
20220615,0956,3055,3055,3045,3045,1089656
|
|
20220615,0957,3050,3055,3045,3050,1605387
|
|
20220615,0958,3050,3055,3045,3045,289165
|
|
20220615,0959,3045,3050,3040,3040,727265
|
|
20220615,1000,3045,3045,3040,3040,217801
|
|
20220615,1001,3040,3045,3035,3035,901570
|
|
20220615,1002,3040,3045,3035,3040,143695
|
|
20220615,1003,3040,3040,3035,3035,316876
|
|
20220615,1004,3035,3040,3030,3030,966242
|
|
20220615,1005,3030,3035,3030,3035,216177
|
|
20220615,1006,3035,3040,3030,3040,962528
|
|
20220615,1007,3035,3040,3035,3035,615606
|
|
20220615,1008,3035,3040,3035,3035,333904
|
|
20220615,1009,3035,3040,3035,3040,122797
|
|
20220615,1010,3040,3045,3035,3045,670222
|
|
20220615,1011,3045,3045,3040,3045,24385
|
|
20220615,1012,3045,3050,3040,3050,980422
|
|
20220615,1013,3050,3050,3045,3050,332961
|
|
20220615,1014,3045,3055,3045,3055,1885184
|
|
20220615,1015,3050,3055,3045,3055,353070
|
|
20220615,1016,3055,3055,3045,3045,779680
|
|
20220615,1017,3045,3050,3040,3050,404120
|
|
20220615,1018,3050,3050,3040,3045,320693
|
|
20220615,1019,3045,3050,3040,3045,67572
|
|
20220615,1020,3045,3045,3040,3040,107417
|
|
20220615,1021,3040,3045,3035,3040,584940
|
|
20220615,1022,3040,3040,3035,3035,555297
|
|
20220615,1023,3035,3045,3035,3040,589745
|
|
20220615,1024,3035,3040,3035,3040,33162
|
|
20220615,1025,3035,3040,3030,3035,449305
|
|
20220615,1026,3030,3035,3030,3030,1284731
|
|
20220615,1027,3030,3035,3025,3030,1214338
|
|
20220615,1028,3025,3030,3025,3025,311086
|
|
20220615,1029,3025,3035,3025,3030,1295896
|
|
20220615,1030,3030,3030,3020,3030,323197
|
|
20220615,1031,3030,3030,3025,3025,1463073
|
|
20220615,1032,3025,3030,3020,3030,282604
|
|
20220615,1033,3025,3030,3025,3025,722566
|
|
20220615,1034,3025,3030,3020,3020,196380
|
|
20220615,1035,3020,3025,3020,3025,701367
|
|
20220615,1036,3025,3035,3020,3030,780440
|
|
20220615,1037,3030,3035,3030,3035,293674
|
|
20220615,1038,3035,3035,3025,3030,243551
|
|
20220615,1039,3025,3030,3020,3030,324044
|
|
20220615,1040,3030,3030,3025,3030,107727
|
|
20220615,1041,3025,3025,3020,3020,321675
|
|
20220615,1042,3020,3030,3020,3025,949280
|
|
20220615,1043,3025,3025,3015,3020,1486513
|
|
20220615,1044,3020,3020,3015,3020,198532
|
|
20220615,1045,3015,3020,3015,3015,105669
|
|
20220615,1046,3015,3020,3015,3020,198446
|
|
20220615,1047,3020,3030,3020,3025,712648
|
|
20220615,1048,3025,3030,3025,3025,330687
|
|
20220615,1049,3025,3025,3020,3025,266613
|
|
20220615,1050,3020,3025,3020,3025,127291
|
|
20220615,1051,3025,3030,3020,3025,894613
|
|
20220615,1052,3025,3035,3025,3030,522536
|
|
20220615,1053,3030,3035,3030,3035,48710
|
|
20220615,1054,3035,3035,3030,3035,800027
|
|
20220615,1055,3035,3040,3035,3040,44331
|
|
20220615,1056,3035,3040,3035,3040,802942
|
|
20220615,1057,3040,3045,3035,3035,930344
|
|
20220615,1058,3040,3045,3040,3040,418044
|
|
20220615,1059,3040,3045,3035,3040,436404
|
|
20220615,1100,3040,3045,3040,3040,548259
|
|
20220615,1101,3040,3045,3035,3040,200737
|
|
20220615,1102,3040,3040,3035,3035,273129
|
|
20220615,1103,3035,3040,3035,3035,60521
|
|
20220615,1104,3035,3035,3030,3035,312110
|
|
20220615,1105,3035,3035,3030,3035,9486
|
|
20220615,1106,3035,3035,3030,3035,188796
|
|
20220615,1107,3030,3040,3030,3035,62066
|
|
20220615,1108,3040,3040,3030,3030,80444
|
|
20220615,1109,3030,3035,3030,3030,35664
|
|
20220615,1110,3030,3035,3030,3035,282181
|
|
20220615,1111,3030,3035,3025,3030,125640
|
|
20220615,1112,3030,3040,3030,3035,502713
|
|
20220615,1113,3035,3040,3035,3040,12849
|
|
20220615,1114,3040,3040,3035,3040,57748
|
|
20220615,1115,3040,3040,3035,3035,610022
|
|
20220615,1116,3035,3040,3035,3035,26499
|
|
20220615,1117,3040,3045,3035,3040,209692
|
|
20220615,1118,3040,3045,3035,3040,221101
|
|
20220615,1119,3040,3045,3040,3040,6662
|
|
20220615,1120,3040,3045,3040,3045,45026
|
|
20220615,1121,3040,3050,3040,3045,991512
|
|
20220615,1122,3045,3045,3040,3040,524587
|
|
20220615,1123,3040,3045,3040,3040,19862
|
|
20220615,1124,3045,3045,3040,3040,312218
|
|
20220615,1125,3040,3040,3035,3040,107506
|
|
20220615,1126,3040,3045,3040,3040,31304
|
|
20220615,1127,3045,3045,3035,3040,49186
|
|
20220615,1128,3040,3040,3035,3040,180335
|
|
20220615,1129,3040,3045,3040,3040,47118
|
|
20220615,1130,3045,3045,3040,3045,60617
|
|
20220615,1131,3045,3045,3040,3045,39562
|
|
20220615,1132,3045,3045,3040,3045,70393
|
|
20220615,1133,3040,3045,3040,3040,46336
|
|
20220615,1134,3040,3050,3040,3045,564811
|
|
20220615,1135,3045,3045,3040,3045,311985
|
|
20220615,1136,3045,3050,3045,3045,131309
|
|
20220615,1137,3045,3050,3045,3045,16779
|
|
20220615,1138,3045,3050,3040,3040,221413
|
|
20220615,1139,3045,3050,3040,3045,104777
|
|
20220615,1140,3045,3050,3040,3045,198615
|
|
20220615,1141,3045,3050,3040,3045,202935
|
|
20220615,1142,3045,3045,3040,3045,22380
|
|
20220615,1143,3040,3045,3035,3040,1074835
|
|
20220615,1144,3040,3045,3040,3045,65453
|
|
20220615,1145,3040,3045,3040,3040,36159
|
|
20220615,1146,3040,3040,3040,3040,115422
|
|
20220615,1147,3045,3045,3040,3045,9815
|
|
20220615,1148,3045,3045,3040,3045,775694
|
|
20220615,1149,3045,3045,3040,3045,105234
|
|
20220615,1150,3045,3045,3040,3045,70558
|
|
20220615,1151,3045,3045,3040,3045,25806
|
|
20220615,1152,3040,3045,3040,3045,244763
|
|
20220615,1153,3045,3045,3040,3045,6319
|
|
20220615,1154,3040,3045,3040,3040,20930
|
|
20220615,1155,3040,3045,3040,3040,6846
|
|
20220615,1156,3040,3045,3040,3040,31502
|
|
20220615,1157,3040,3045,3035,3040,877889
|
|
20220615,1158,3040,3045,3035,3040,186393
|
|
20220615,1159,3040,3045,3040,3040,55201
|
|
20220615,1200,3040,3045,3040,3045,583033
|
|
20220615,1201,3045,3050,3045,3045,16520
|
|
20220615,1202,3045,3050,3045,3050,31400
|
|
20220615,1203,3050,3050,3045,3050,48280
|
|
20220615,1204,3050,3050,3045,3050,150398
|
|
20220615,1205,3050,3060,3050,3060,4621587
|
|
20220615,1206,3055,3055,3050,3055,895801
|
|
20220615,1207,3055,3055,3050,3050,131073
|
|
20220615,1208,3050,3055,3050,3055,27469
|
|
20220615,1209,3055,3055,3050,3055,131438
|
|
20220615,1210,3055,3060,3055,3055,565801
|
|
20220615,1211,3055,3060,3050,3055,157525
|
|
20220615,1212,3055,3055,3050,3055,22600
|
|
20220615,1213,3050,3055,3050,3050,927995
|
|
20220615,1214,3050,3055,3045,3045,155563
|
|
20220615,1215,3045,3050,3045,3050,156568
|
|
20220615,1216,3050,3050,3045,3050,348779
|
|
20220615,1217,3050,3050,3045,3050,461724
|
|
20220615,1218,3050,3055,3045,3055,353572
|
|
20220615,1219,3055,3055,3050,3055,13806
|
|
20220615,1220,3050,3055,3045,3045,320795
|
|
20220615,1221,3045,3050,3045,3050,243599
|
|
20220615,1222,3050,3055,3045,3055,7164
|
|
20220615,1223,3050,3055,3050,3050,1684
|
|
20220615,1224,3050,3055,3050,3055,5059
|
|
20220615,1225,3050,3055,3050,3050,12135
|
|
20220615,1226,3055,3055,3050,3055,10703
|
|
20220615,1227,3055,3060,3050,3050,773490
|
|
20220615,1228,3055,3055,3050,3050,100575
|
|
20220615,1229,3050,3060,3050,3055,166494
|
|
20220615,1230,3055,3060,3055,3055,73928
|
|
20220615,1231,3055,3060,3055,3055,53341
|
|
20220615,1232,3055,3060,3055,3060,17503
|
|
20220615,1233,3060,3065,3055,3060,1705288
|
|
20220615,1234,3060,3060,3055,3055,282121
|
|
20220615,1235,3060,3065,3060,3060,689394
|
|
20220615,1236,3060,3065,3060,3065,135842
|
|
20220615,1237,3065,3070,3060,3070,861486
|
|
20220615,1238,3070,3070,3065,3065,170339
|
|
20220615,1239,3065,3070,3060,3065,206132
|
|
20220615,1240,3060,3065,3060,3065,15095
|
|
20220615,1241,3060,3065,3060,3060,56322
|
|
20220615,1242,3065,3065,3060,3065,186166
|
|
20220615,1243,3060,3065,3060,3060,207246
|
|
20220615,1244,3060,3065,3060,3060,270264
|
|
20220615,1245,3060,3065,3060,3065,478107
|
|
20220615,1246,3065,3065,3060,3065,216596
|
|
20220615,1247,3070,3070,3065,3065,177412
|
|
20220615,1248,3065,3070,3065,3065,131276
|
|
20220615,1249,3070,3070,3065,3065,47470
|
|
20220615,1250,3070,3070,3065,3065,86579
|
|
20220615,1251,3070,3070,3065,3070,47169
|
|
20220615,1252,3070,3070,3065,3065,56954
|
|
20220615,1253,3070,3070,3065,3070,1116621
|
|
20220615,1254,3070,3075,3070,3070,345935
|
|
20220615,1255,3075,3075,3070,3075,67072
|
|
20220615,1256,3070,3075,3070,3070,426070
|
|
20220615,1257,3070,3075,3070,3070,64403
|
|
20220615,1258,3075,3075,3070,3075,21970
|
|
20220615,1259,3070,3080,3070,3075,1048239
|
|
20220615,1300,3075,3080,3075,3080,185817
|
|
20220615,1301,3080,3085,3075,3080,1305742
|
|
20220615,1302,3080,3085,3080,3085,153866
|
|
20220615,1303,3085,3085,3080,3085,107207
|
|
20220615,1304,3080,3085,3075,3080,1303407
|
|
20220615,1305,3080,3080,3075,3075,395084
|
|
20220615,1306,3075,3080,3075,3080,61348
|
|
20220615,1307,3080,3080,3075,3080,143120
|
|
20220615,1308,3075,3080,3075,3075,94039
|
|
20220615,1309,3075,3080,3075,3075,201413
|
|
20220615,1310,3075,3080,3075,3075,77687
|
|
20220615,1311,3080,3080,3075,3080,22942
|
|
20220615,1312,3075,3080,3075,3080,85918
|
|
20220615,1313,3080,3085,3075,3085,887080
|
|
20220615,1314,3085,3085,3080,3080,298078
|
|
20220615,1315,3080,3085,3080,3085,36294
|
|
20220615,1316,3085,3085,3080,3085,1121073
|
|
20220615,1317,3080,3085,3080,3085,485995
|
|
20220615,1318,3080,3085,3080,3080,32105
|
|
20220615,1319,3080,3085,3080,3085,21898
|
|
20220615,1320,3080,3085,3080,3085,40995
|
|
20220615,1321,3085,3090,3080,3090,1149506
|
|
20220615,1322,3085,3095,3085,3090,2030259
|
|
20220615,1323,3090,3090,3085,3090,444974
|
|
20220615,1324,3090,3090,3085,3090,856520
|
|
20220615,1325,3085,3090,3085,3090,677504
|
|
20220615,1326,3090,3095,3085,3090,340736
|
|
20220615,1327,3090,3105,3090,3105,2439802
|
|
20220615,1328,3105,3105,3095,3105,890209
|
|
20220615,1329,3105,3105,3090,3095,1192438
|
|
20220615,1330,3090,3095,3090,3090,151314
|
|
20220615,1331,3095,3095,3085,3090,1297993
|
|
20220615,1332,3095,3100,3090,3095,877603
|
|
20220615,1333,3095,3100,3090,3095,873727
|
|
20220615,1334,3090,3095,3085,3090,403089
|
|
20220615,1335,3090,3090,3085,3085,326923
|
|
20220615,1336,3085,3090,3080,3085,648376
|
|
20220615,1337,3085,3090,3085,3090,120212
|
|
20220615,1338,3085,3090,3085,3090,18875
|
|
20220615,1339,3085,3090,3080,3080,440830
|
|
20220615,1340,3085,3085,3080,3080,106186
|
|
20220615,1341,3085,3085,3075,3080,728567
|
|
20220615,1342,3080,3080,3075,3075,90350
|
|
20220615,1343,3075,3075,3070,3070,657619
|
|
20220615,1344,3075,3080,3070,3075,554342
|
|
20220615,1345,3075,3080,3070,3080,117611
|
|
20220615,1346,3080,3080,3075,3075,251570
|
|
20220615,1347,3075,3075,3065,3065,570945
|
|
20220615,1348,3065,3070,3065,3065,212656
|
|
20220615,1349,3070,3075,3065,3075,280703
|
|
20220615,1350,3075,3075,3070,3075,109087
|
|
20220615,1351,3075,3075,3070,3075,305482
|
|
20220615,1352,3075,3075,3070,3070,194374
|
|
20220615,1353,3075,3080,3070,3080,895779
|
|
20220615,1354,3080,3080,3070,3080,282552
|
|
20220615,1355,3080,3085,3075,3080,541384
|
|
20220615,1356,3080,3085,3080,3080,60533
|
|
20220615,1357,3085,3090,3080,3090,616337
|
|
20220615,1358,3090,3090,3085,3090,117430
|
|
20220615,1359,3085,3090,3085,3090,164969
|
|
20220615,1400,3090,3090,3085,3085,101833
|
|
20220615,1401,3090,3090,3080,3080,382045
|
|
20220615,1402,3085,3090,3080,3090,644233
|
|
20220615,1403,3085,3090,3080,3085,698995
|
|
20220615,1404,3085,3085,3080,3085,46621
|
|
20220615,1405,3085,3090,3080,3085,373914
|
|
20220615,1406,3090,3095,3085,3090,1283870
|
|
20220615,1407,3090,3090,3085,3090,1395480
|
|
20220615,1408,3090,3095,3090,3090,129742
|
|
20220615,1409,3090,3095,3090,3095,317479
|
|
20220615,1410,3095,3100,3090,3100,724164
|
|
20220615,1411,3100,3100,3090,3095,692685
|
|
20220615,1412,3095,3100,3095,3100,145308
|
|
20220615,1413,3100,3105,3095,3095,1130793
|
|
20220615,1414,3100,3105,3100,3105,677792
|
|
20220615,1415,3100,3105,3095,3100,1024173
|
|
20220615,1416,3100,3100,3095,3095,948584
|
|
20220615,1417,3095,3095,3090,3090,393960
|
|
20220615,1418,3090,3095,3090,3090,36201
|
|
20220615,1419,3095,3095,3090,3090,200923
|
|
20220615,1420,3090,3095,3090,3090,263326
|
|
20220615,1421,3095,3095,3090,3090,184014
|
|
20220615,1422,3090,3095,3090,3095,468374
|
|
20220615,1423,3095,3100,3095,3100,41243
|
|
20220615,1424,3095,3100,3095,3100,753803
|
|
20220615,1425,3100,3105,3100,3100,115960
|
|
20220615,1426,3100,3105,3095,3100,1328295
|
|
20220615,1427,3100,3105,3100,3105,722854
|
|
20220615,1428,3105,3110,3100,3105,1602881
|
|
20220615,1429,3105,3110,3105,3110,99976
|
|
20220615,1430,3110,3110,3100,3105,391633
|
|
20220615,1431,3100,3105,3095,3095,860076
|
|
20220615,1432,3095,3100,3095,3100,178915
|
|
20220615,1433,3100,3105,3095,3100,588343
|
|
20220615,1434,3105,3105,3095,3100,260660
|
|
20220615,1435,3095,3105,3095,3100,160247
|
|
20220615,1436,3105,3105,3095,3095,121097
|
|
20220615,1437,3095,3100,3095,3100,15030
|
|
20220615,1438,3100,3100,3095,3100,20413
|
|
20220615,1439,3095,3100,3095,3100,115992
|
|
20220615,1440,3100,3100,3095,3100,20216
|
|
20220615,1441,3095,3100,3095,3100,67804
|
|
20220615,1442,3100,3100,3095,3100,90836
|
|
20220615,1443,3100,3100,3095,3100,162317
|
|
20220615,1444,3100,3100,3095,3095,390250
|
|
20220615,1445,3095,3100,3090,3095,1389538
|
|
20220615,1446,3095,3100,3090,3095,270404
|
|
20220615,1447,3095,3095,3090,3095,116096
|
|
20220615,1448,3095,3095,3085,3085,669987
|
|
20220615,1449,3090,3090,3080,3085,591130
|
|
20220615,1450,3085,3090,3080,3080,173357
|
|
20220615,1451,3085,3085,3075,3080,1078886
|
|
20220615,1452,3075,3085,3075,3080,567140
|
|
20220615,1453,3075,3080,3070,3070,670599
|
|
20220615,1454,3075,3075,3070,3070,245284
|
|
20220615,1455,3070,3080,3070,3075,1145955
|
|
20220615,1456,3075,3080,3070,3075,534080
|
|
20220615,1457,3075,3075,3060,3065,937806
|
|
20220615,1458,3065,3070,3060,3065,344126
|
|
20220615,1459,3070,3075,3065,3075,390357
|
|
20220615,1500,3070,3080,3070,3080,608226
|
|
20220615,1501,3080,3080,3070,3075,1513366
|
|
20220615,1502,3070,3075,3070,3070,886652
|
|
20220615,1503,3070,3080,3070,3080,206993
|
|
20220615,1504,3080,3085,3075,3085,3705014
|
|
20220615,1505,3085,3090,3080,3085,533072
|
|
20220615,1506,3085,3085,3080,3080,957381
|
|
20220615,1507,3080,3080,3070,3075,696659
|
|
20220615,1508,3075,3080,3070,3075,284108
|
|
20220615,1509,3075,3080,3075,3080,1146359
|
|
20220615,1510,3080,3085,3075,3080,546728
|
|
20220615,1511,3080,3080,3070,3075,380740
|
|
20220615,1512,3075,3080,3075,3080,183235
|
|
20220615,1513,3080,3080,3070,3075,605749
|
|
20220615,1514,3075,3080,3075,3075,325940
|
|
20220615,1515,3075,3080,3075,3080,155816
|
|
20220615,1516,3080,3085,3080,3080,1480831
|
|
20220615,1517,3085,3085,3070,3075,641121
|
|
20220615,1518,3080,3080,3070,3075,291011
|
|
20220615,1519,3075,3075,3070,3070,206283
|
|
20220615,1520,3075,3075,3070,3070,1124400
|
|
20220615,1530,3070,3070,3070,3070,2634005
|