383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220614,0901,16000,16015,15960,15995,977519
|
|
20220614,0902,15995,16010,15920,15925,529071
|
|
20220614,0903,15925,15940,15860,15860,368289
|
|
20220614,0904,15865,15955,15855,15950,398127
|
|
20220614,0905,15950,15980,15910,15980,227569
|
|
20220614,0906,15980,16005,15975,15985,448608
|
|
20220614,0907,15985,16010,15950,16005,203550
|
|
20220614,0908,16005,16065,16000,16050,285771
|
|
20220614,0909,16050,16090,16035,16090,178196
|
|
20220614,0910,16090,16140,16075,16140,288174
|
|
20220614,0911,16145,16160,16120,16140,342051
|
|
20220614,0912,16145,16175,16130,16165,177203
|
|
20220614,0913,16165,16185,16150,16165,303676
|
|
20220614,0914,16170,16170,16115,16130,288294
|
|
20220614,0915,16130,16165,16115,16155,144274
|
|
20220614,0916,16155,16170,16100,16100,223409
|
|
20220614,0917,16105,16105,16050,16060,379984
|
|
20220614,0918,16055,16060,16020,16020,143401
|
|
20220614,0919,16025,16075,16020,16070,108111
|
|
20220614,0920,16070,16075,16030,16030,62918
|
|
20220614,0921,16035,16040,15995,16020,235040
|
|
20220614,0922,16025,16075,16025,16060,132036
|
|
20220614,0923,16055,16115,16050,16100,82347
|
|
20220614,0924,16105,16105,16075,16095,60758
|
|
20220614,0925,16090,16135,16090,16130,220014
|
|
20220614,0926,16130,16135,16100,16130,158380
|
|
20220614,0927,16125,16150,16120,16145,101294
|
|
20220614,0928,16140,16155,16130,16155,166023
|
|
20220614,0929,16155,16170,16145,16155,96361
|
|
20220614,0930,16145,16165,16140,16150,223226
|
|
20220614,0931,16150,16155,16120,16130,151975
|
|
20220614,0932,16135,16185,16130,16180,208144
|
|
20220614,0933,16180,16215,16170,16210,188161
|
|
20220614,0934,16210,16230,16195,16220,258714
|
|
20220614,0935,16220,16245,16220,16235,185474
|
|
20220614,0936,16235,16250,16210,16210,294325
|
|
20220614,0937,16215,16255,16210,16250,68525
|
|
20220614,0938,16245,16275,16245,16270,126749
|
|
20220614,0939,16270,16275,16260,16265,115806
|
|
20220614,0940,16265,16305,16260,16305,173867
|
|
20220614,0941,16305,16310,16280,16290,200922
|
|
20220614,0942,16290,16315,16285,16310,101654
|
|
20220614,0943,16315,16340,16310,16330,108680
|
|
20220614,0944,16330,16335,16305,16315,134240
|
|
20220614,0945,16320,16335,16315,16335,113776
|
|
20220614,0946,16340,16355,16335,16340,85446
|
|
20220614,0947,16345,16345,16315,16325,141656
|
|
20220614,0948,16325,16340,16305,16305,144001
|
|
20220614,0949,16305,16325,16300,16320,108760
|
|
20220614,0950,16320,16330,16295,16295,73538
|
|
20220614,0951,16295,16300,16245,16245,98619
|
|
20220614,0952,16250,16270,16225,16225,166845
|
|
20220614,0953,16225,16260,16225,16255,57311
|
|
20220614,0954,16255,16280,16245,16265,82535
|
|
20220614,0955,16265,16270,16235,16245,52920
|
|
20220614,0956,16250,16280,16250,16270,56206
|
|
20220614,0957,16270,16270,16235,16245,48378
|
|
20220614,0958,16240,16240,16205,16215,94414
|
|
20220614,0959,16210,16225,16210,16220,38857
|
|
20220614,1000,16215,16220,16195,16210,67034
|
|
20220614,1001,16215,16220,16205,16215,28128
|
|
20220614,1002,16215,16235,16210,16215,36812
|
|
20220614,1003,16215,16215,16165,16175,224759
|
|
20220614,1004,16175,16185,16150,16170,120705
|
|
20220614,1005,16170,16170,16145,16150,74159
|
|
20220614,1006,16150,16165,16130,16135,90853
|
|
20220614,1007,16135,16140,16110,16110,72263
|
|
20220614,1008,16110,16110,16080,16080,176351
|
|
20220614,1009,16090,16115,16080,16110,71113
|
|
20220614,1010,16110,16120,16085,16085,104747
|
|
20220614,1011,16080,16095,16060,16065,135166
|
|
20220614,1012,16070,16070,16055,16060,129685
|
|
20220614,1013,16055,16060,16030,16035,94716
|
|
20220614,1014,16035,16060,16030,16055,123100
|
|
20220614,1015,16060,16075,16050,16065,62990
|
|
20220614,1016,16065,16095,16055,16085,88415
|
|
20220614,1017,16080,16090,16070,16080,28946
|
|
20220614,1018,16080,16105,16070,16105,62417
|
|
20220614,1019,16105,16105,16070,16075,99385
|
|
20220614,1020,16075,16075,16035,16050,102490
|
|
20220614,1021,16050,16080,16045,16080,22421
|
|
20220614,1022,16080,16095,16050,16050,77284
|
|
20220614,1023,16050,16070,16050,16060,30912
|
|
20220614,1024,16065,16065,16045,16055,51613
|
|
20220614,1025,16060,16090,16060,16085,56145
|
|
20220614,1026,16090,16125,16090,16105,152259
|
|
20220614,1027,16105,16115,16075,16080,75744
|
|
20220614,1028,16080,16085,16060,16060,167004
|
|
20220614,1029,16055,16070,16050,16060,37147
|
|
20220614,1030,16060,16070,16030,16030,173902
|
|
20220614,1031,16025,16035,16005,16015,154579
|
|
20220614,1032,16015,16035,15995,16035,264379
|
|
20220614,1033,16040,16040,16010,16015,19937
|
|
20220614,1034,16015,16040,16015,16030,46182
|
|
20220614,1035,16035,16075,16030,16065,103617
|
|
20220614,1036,16065,16075,16045,16070,66977
|
|
20220614,1037,16070,16070,16055,16065,24734
|
|
20220614,1038,16065,16090,16060,16070,93084
|
|
20220614,1039,16070,16070,16035,16045,44077
|
|
20220614,1040,16040,16040,16015,16015,88161
|
|
20220614,1041,16015,16015,15980,15995,260010
|
|
20220614,1042,15990,16000,15965,15975,203114
|
|
20220614,1043,15980,16000,15975,15985,49770
|
|
20220614,1044,15990,15990,15965,15975,52480
|
|
20220614,1045,15970,15975,15940,15940,138866
|
|
20220614,1046,15945,15945,15920,15930,216042
|
|
20220614,1047,15935,15940,15915,15930,130980
|
|
20220614,1048,15925,15935,15900,15915,232320
|
|
20220614,1049,15920,15965,15920,15960,215653
|
|
20220614,1050,15965,15975,15960,15965,100224
|
|
20220614,1051,15960,15970,15945,15945,49375
|
|
20220614,1052,15940,15950,15935,15935,51112
|
|
20220614,1053,15935,15935,15910,15915,75491
|
|
20220614,1054,15910,15935,15910,15920,57685
|
|
20220614,1055,15920,15940,15915,15915,136599
|
|
20220614,1056,15915,15915,15890,15890,216439
|
|
20220614,1057,15890,15905,15885,15885,168387
|
|
20220614,1058,15885,15920,15880,15895,132379
|
|
20220614,1059,15895,15895,15870,15875,166746
|
|
20220614,1100,15875,15895,15865,15895,108444
|
|
20220614,1101,15890,15925,15880,15920,151165
|
|
20220614,1102,15920,15945,15920,15940,238255
|
|
20220614,1103,15945,15950,15930,15945,55674
|
|
20220614,1104,15940,15945,15930,15935,51471
|
|
20220614,1105,15935,15945,15930,15940,30344
|
|
20220614,1106,15940,15970,15940,15965,136002
|
|
20220614,1107,15965,15985,15965,15980,116062
|
|
20220614,1108,15985,16010,15980,16005,109235
|
|
20220614,1109,16005,16010,15990,15995,99412
|
|
20220614,1110,15995,16010,15995,16010,65872
|
|
20220614,1111,16010,16020,16005,16010,77022
|
|
20220614,1112,16005,16010,15985,15990,41645
|
|
20220614,1113,15985,16000,15975,15985,48973
|
|
20220614,1114,15985,16000,15975,15980,20069
|
|
20220614,1115,15980,15990,15975,15990,46598
|
|
20220614,1116,15990,16005,15990,16000,45074
|
|
20220614,1117,16000,16015,15985,16015,34908
|
|
20220614,1118,16010,16015,15990,16005,24849
|
|
20220614,1119,16005,16005,15960,15960,86717
|
|
20220614,1120,15965,15965,15940,15955,35055
|
|
20220614,1121,15960,15965,15950,15960,29257
|
|
20220614,1122,15955,15955,15945,15950,38312
|
|
20220614,1123,15950,15955,15930,15930,60016
|
|
20220614,1124,15930,15945,15925,15945,26468
|
|
20220614,1125,15945,15965,15940,15965,20124
|
|
20220614,1126,15965,15975,15955,15955,28634
|
|
20220614,1127,15950,15960,15915,15925,103407
|
|
20220614,1128,15925,15955,15915,15950,53294
|
|
20220614,1129,15955,15965,15945,15960,33236
|
|
20220614,1130,15965,15975,15940,15940,44299
|
|
20220614,1131,15940,16000,15940,16000,64258
|
|
20220614,1132,15995,16005,15985,15990,47073
|
|
20220614,1133,15995,15995,15975,15985,47553
|
|
20220614,1134,15980,15995,15975,15995,21205
|
|
20220614,1135,15995,15995,15980,15985,74655
|
|
20220614,1136,15985,16010,15985,16000,43831
|
|
20220614,1137,16000,16010,16000,16005,65220
|
|
20220614,1138,16005,16020,15995,16015,31477
|
|
20220614,1139,16015,16030,16015,16020,67397
|
|
20220614,1140,16020,16030,16020,16025,42447
|
|
20220614,1141,16030,16055,16030,16050,91676
|
|
20220614,1142,16050,16050,16030,16040,51417
|
|
20220614,1143,16035,16040,16015,16020,41867
|
|
20220614,1144,16020,16020,16000,16005,44231
|
|
20220614,1145,16010,16010,15990,16000,32754
|
|
20220614,1146,16000,16015,16000,16010,27852
|
|
20220614,1147,16015,16015,15990,15990,17902
|
|
20220614,1148,15995,16000,15980,15990,18596
|
|
20220614,1149,15990,15990,15970,15980,39159
|
|
20220614,1150,15980,15995,15980,15995,7072
|
|
20220614,1151,15995,16010,15995,16010,27486
|
|
20220614,1152,16010,16020,15995,16000,70479
|
|
20220614,1153,16000,16010,15990,16010,48587
|
|
20220614,1154,16010,16010,16005,16010,4073
|
|
20220614,1155,16010,16020,16005,16010,37644
|
|
20220614,1156,16010,16020,16005,16020,26725
|
|
20220614,1157,16020,16030,16020,16025,18949
|
|
20220614,1158,16025,16040,16020,16040,25827
|
|
20220614,1159,16040,16040,16035,16040,18505
|
|
20220614,1200,16040,16040,16025,16035,24224
|
|
20220614,1201,16035,16055,16025,16040,44885
|
|
20220614,1202,16045,16060,16045,16060,26400
|
|
20220614,1203,16060,16060,16050,16050,39148
|
|
20220614,1204,16050,16055,16045,16055,30136
|
|
20220614,1205,16055,16080,16055,16080,85260
|
|
20220614,1206,16080,16080,16060,16075,63068
|
|
20220614,1207,16075,16075,16055,16070,26819
|
|
20220614,1208,16070,16085,16065,16080,52304
|
|
20220614,1209,16085,16090,16075,16090,53729
|
|
20220614,1210,16095,16095,16075,16075,79403
|
|
20220614,1211,16080,16105,16075,16100,105503
|
|
20220614,1212,16100,16110,16095,16100,44937
|
|
20220614,1213,16100,16115,16095,16110,71045
|
|
20220614,1214,16110,16115,16075,16080,40825
|
|
20220614,1215,16085,16085,16075,16080,50607
|
|
20220614,1216,16080,16090,16075,16090,11576
|
|
20220614,1217,16085,16090,16070,16075,26039
|
|
20220614,1218,16075,16075,16060,16060,77524
|
|
20220614,1219,16065,16070,16050,16050,30895
|
|
20220614,1220,16050,16060,16045,16055,10418
|
|
20220614,1221,16060,16070,16055,16065,23195
|
|
20220614,1222,16065,16080,16065,16080,20666
|
|
20220614,1223,16080,16080,16050,16055,115103
|
|
20220614,1224,16055,16055,16030,16035,55891
|
|
20220614,1225,16030,16045,16025,16035,31448
|
|
20220614,1226,16030,16045,16030,16035,70749
|
|
20220614,1227,16035,16035,16015,16035,35764
|
|
20220614,1228,16035,16045,16025,16040,26497
|
|
20220614,1229,16040,16045,16030,16035,9702
|
|
20220614,1230,16035,16040,16015,16020,36304
|
|
20220614,1231,16020,16025,16005,16015,41865
|
|
20220614,1232,16015,16030,16010,16030,31364
|
|
20220614,1233,16025,16040,16025,16040,6741
|
|
20220614,1234,16040,16055,16040,16045,36439
|
|
20220614,1235,16040,16045,16025,16045,24456
|
|
20220614,1236,16045,16055,16045,16055,20938
|
|
20220614,1237,16055,16075,16050,16070,73607
|
|
20220614,1238,16065,16070,16060,16070,23089
|
|
20220614,1239,16070,16075,16065,16065,27580
|
|
20220614,1240,16065,16065,16055,16065,27111
|
|
20220614,1241,16065,16065,16045,16045,43549
|
|
20220614,1242,16045,16045,16025,16030,23915
|
|
20220614,1243,16035,16035,16020,16025,23021
|
|
20220614,1244,16025,16025,16015,16015,23773
|
|
20220614,1245,16015,16030,16015,16030,23579
|
|
20220614,1246,16025,16025,16015,16020,55821
|
|
20220614,1247,16015,16020,16005,16020,116964
|
|
20220614,1248,16015,16020,15995,16000,101929
|
|
20220614,1249,16000,16020,16000,16020,37372
|
|
20220614,1250,16020,16030,16005,16005,13332
|
|
20220614,1251,16010,16010,15995,16010,50459
|
|
20220614,1252,16010,16010,15990,16000,40791
|
|
20220614,1253,15995,16005,15995,15995,23025
|
|
20220614,1254,16000,16005,15990,15995,54803
|
|
20220614,1255,15995,16010,15995,16010,17385
|
|
20220614,1256,16010,16010,15995,16010,7957
|
|
20220614,1257,16010,16015,16000,16005,16497
|
|
20220614,1258,16005,16010,15995,15995,90065
|
|
20220614,1259,15995,16000,15970,15980,107487
|
|
20220614,1300,15975,15985,15970,15975,32148
|
|
20220614,1301,15980,16005,15970,16005,29490
|
|
20220614,1302,16005,16040,16005,16030,131422
|
|
20220614,1303,16035,16070,16035,16070,136446
|
|
20220614,1304,16065,16090,16065,16085,83044
|
|
20220614,1305,16080,16100,16080,16095,98498
|
|
20220614,1306,16095,16115,16095,16115,123859
|
|
20220614,1307,16115,16120,16085,16090,86458
|
|
20220614,1308,16090,16115,16090,16100,53324
|
|
20220614,1309,16095,16115,16095,16105,38417
|
|
20220614,1310,16105,16115,16105,16110,18895
|
|
20220614,1311,16110,16135,16110,16130,215521
|
|
20220614,1312,16130,16135,16115,16115,41031
|
|
20220614,1313,16115,16135,16110,16135,77844
|
|
20220614,1314,16135,16150,16130,16145,99844
|
|
20220614,1315,16145,16160,16130,16155,163481
|
|
20220614,1316,16160,16165,16150,16165,102587
|
|
20220614,1317,16155,16185,16155,16180,152065
|
|
20220614,1318,16175,16185,16165,16180,74191
|
|
20220614,1319,16175,16190,16165,16185,75687
|
|
20220614,1320,16190,16200,16185,16190,141299
|
|
20220614,1321,16195,16200,16185,16190,90364
|
|
20220614,1322,16190,16205,16185,16190,124873
|
|
20220614,1323,16185,16190,16170,16180,78442
|
|
20220614,1324,16175,16175,16155,16155,127673
|
|
20220614,1325,16155,16175,16150,16175,101695
|
|
20220614,1326,16175,16180,16160,16165,33522
|
|
20220614,1327,16165,16170,16155,16155,64046
|
|
20220614,1328,16155,16160,16145,16150,37041
|
|
20220614,1329,16150,16180,16150,16180,30766
|
|
20220614,1330,16180,16185,16170,16180,19373
|
|
20220614,1331,16185,16190,16155,16180,67265
|
|
20220614,1332,16180,16180,16160,16165,78082
|
|
20220614,1333,16160,16165,16155,16155,33265
|
|
20220614,1334,16155,16155,16140,16140,39373
|
|
20220614,1335,16135,16150,16135,16140,91102
|
|
20220614,1336,16140,16145,16135,16140,19523
|
|
20220614,1337,16135,16135,16115,16120,108554
|
|
20220614,1338,16120,16130,16110,16115,25481
|
|
20220614,1339,16110,16130,16105,16125,23922
|
|
20220614,1340,16130,16140,16130,16140,52778
|
|
20220614,1341,16140,16150,16130,16150,24937
|
|
20220614,1342,16150,16155,16140,16140,36371
|
|
20220614,1343,16140,16150,16135,16145,8582
|
|
20220614,1344,16145,16145,16135,16135,17635
|
|
20220614,1345,16140,16140,16130,16130,32978
|
|
20220614,1346,16130,16135,16115,16125,27291
|
|
20220614,1347,16115,16135,16115,16130,15517
|
|
20220614,1348,16125,16125,16100,16110,44364
|
|
20220614,1349,16115,16120,16105,16105,37388
|
|
20220614,1350,16105,16115,16100,16115,11477
|
|
20220614,1351,16115,16115,16080,16080,230814
|
|
20220614,1352,16080,16090,16070,16075,73913
|
|
20220614,1353,16080,16080,16050,16055,148767
|
|
20220614,1354,16055,16070,16040,16055,130845
|
|
20220614,1355,16055,16075,16050,16070,21113
|
|
20220614,1356,16070,16090,16065,16085,153748
|
|
20220614,1357,16085,16085,16075,16080,16426
|
|
20220614,1358,16080,16100,16080,16100,84873
|
|
20220614,1359,16100,16105,16095,16095,82011
|
|
20220614,1400,16095,16110,16095,16100,49133
|
|
20220614,1401,16100,16110,16085,16085,29407
|
|
20220614,1402,16090,16100,16080,16085,54330
|
|
20220614,1403,16080,16080,16055,16060,82397
|
|
20220614,1404,16055,16070,16055,16070,94616
|
|
20220614,1405,16075,16085,16070,16080,35060
|
|
20220614,1406,16080,16110,16080,16110,47589
|
|
20220614,1407,16110,16115,16095,16110,112324
|
|
20220614,1408,16115,16140,16110,16130,86287
|
|
20220614,1409,16130,16145,16125,16130,63194
|
|
20220614,1410,16130,16130,16120,16120,118295
|
|
20220614,1411,16120,16145,16120,16120,50427
|
|
20220614,1412,16120,16145,16120,16130,37942
|
|
20220614,1413,16130,16150,16120,16150,72924
|
|
20220614,1414,16150,16170,16150,16155,131983
|
|
20220614,1415,16155,16155,16145,16155,21107
|
|
20220614,1416,16155,16155,16130,16130,47632
|
|
20220614,1417,16130,16140,16130,16135,11188
|
|
20220614,1418,16135,16150,16130,16130,51381
|
|
20220614,1419,16130,16160,16130,16160,83739
|
|
20220614,1420,16165,16180,16165,16175,60029
|
|
20220614,1421,16180,16180,16155,16165,42600
|
|
20220614,1422,16165,16175,16155,16175,21647
|
|
20220614,1423,16175,16195,16170,16185,86034
|
|
20220614,1424,16185,16190,16175,16180,24206
|
|
20220614,1425,16180,16185,16170,16185,22687
|
|
20220614,1426,16175,16185,16170,16180,26855
|
|
20220614,1427,16180,16210,16175,16200,90299
|
|
20220614,1428,16200,16205,16180,16195,48625
|
|
20220614,1429,16200,16205,16190,16195,53023
|
|
20220614,1430,16190,16200,16185,16185,46484
|
|
20220614,1431,16180,16190,16165,16185,80982
|
|
20220614,1432,16190,16225,16190,16215,209293
|
|
20220614,1433,16215,16225,16190,16225,76602
|
|
20220614,1434,16220,16225,16190,16195,71163
|
|
20220614,1435,16195,16195,16155,16165,179323
|
|
20220614,1436,16165,16170,16155,16160,58395
|
|
20220614,1437,16155,16170,16145,16165,168933
|
|
20220614,1438,16165,16180,16165,16180,73490
|
|
20220614,1439,16175,16180,16170,16180,39246
|
|
20220614,1440,16180,16180,16160,16160,30615
|
|
20220614,1441,16165,16200,16165,16200,62273
|
|
20220614,1442,16200,16225,16200,16220,172270
|
|
20220614,1443,16220,16230,16205,16220,152794
|
|
20220614,1444,16225,16230,16210,16225,73284
|
|
20220614,1445,16225,16240,16215,16230,123188
|
|
20220614,1446,16225,16240,16215,16230,88688
|
|
20220614,1447,16230,16245,16225,16230,75100
|
|
20220614,1448,16235,16240,16225,16230,73462
|
|
20220614,1449,16230,16255,16230,16250,125440
|
|
20220614,1450,16250,16255,16225,16230,100712
|
|
20220614,1451,16230,16230,16215,16225,86400
|
|
20220614,1452,16225,16225,16210,16220,108041
|
|
20220614,1453,16220,16230,16215,16230,169173
|
|
20220614,1454,16235,16250,16230,16245,120446
|
|
20220614,1455,16245,16255,16240,16245,77080
|
|
20220614,1456,16245,16270,16235,16260,135072
|
|
20220614,1457,16255,16270,16255,16265,52167
|
|
20220614,1458,16265,16285,16265,16280,96562
|
|
20220614,1459,16280,16290,16275,16290,64281
|
|
20220614,1500,16290,16315,16290,16315,234141
|
|
20220614,1501,16305,16320,16295,16315,75581
|
|
20220614,1502,16315,16330,16310,16330,102659
|
|
20220614,1503,16325,16330,16310,16315,92370
|
|
20220614,1504,16315,16325,16310,16320,54550
|
|
20220614,1505,16325,16330,16315,16320,74592
|
|
20220614,1506,16320,16320,16295,16300,251880
|
|
20220614,1507,16305,16330,16300,16325,114630
|
|
20220614,1508,16330,16330,16295,16305,125245
|
|
20220614,1509,16305,16315,16300,16305,85395
|
|
20220614,1510,16305,16315,16300,16310,21485
|
|
20220614,1511,16305,16325,16305,16310,23134
|
|
20220614,1512,16310,16310,16295,16305,89279
|
|
20220614,1513,16305,16310,16285,16295,140235
|
|
20220614,1514,16295,16300,16275,16275,72251
|
|
20220614,1515,16280,16285,16265,16270,132725
|
|
20220614,1516,16275,16275,16255,16260,48492
|
|
20220614,1517,16265,16265,16245,16250,107894
|
|
20220614,1518,16250,16270,16245,16270,74789
|
|
20220614,1519,16270,16285,16260,16280,36397
|
|
20220614,1520,16285,16295,16280,16295,129156
|
|
20220614,1530,16280,16280,16280,16280,605980
|