383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220615,0901,16185,16230,16160,16170,570372
|
|
20220615,0902,16180,16250,16180,16250,345447
|
|
20220615,0903,16255,16260,16190,16205,430418
|
|
20220615,0904,16210,16215,16135,16165,307574
|
|
20220615,0905,16165,16200,16165,16185,169146
|
|
20220615,0906,16180,16180,16130,16135,199208
|
|
20220615,0907,16130,16145,16085,16095,174965
|
|
20220615,0908,16090,16150,16090,16115,174440
|
|
20220615,0909,16115,16145,16100,16115,148527
|
|
20220615,0910,16110,16150,16100,16145,146448
|
|
20220615,0911,16145,16160,16125,16140,116822
|
|
20220615,0912,16135,16140,16055,16060,325534
|
|
20220615,0913,16065,16080,16040,16045,166531
|
|
20220615,0914,16040,16060,16030,16060,193513
|
|
20220615,0915,16065,16070,16035,16060,149898
|
|
20220615,0916,16055,16055,16020,16025,136475
|
|
20220615,0917,16025,16045,16020,16030,68430
|
|
20220615,0918,16030,16035,16005,16025,249661
|
|
20220615,0919,16020,16070,16020,16070,125233
|
|
20220615,0920,16065,16085,16050,16060,116906
|
|
20220615,0921,16065,16075,16035,16035,130372
|
|
20220615,0922,16035,16035,15995,16005,313205
|
|
20220615,0923,16005,16005,15975,15990,243811
|
|
20220615,0924,15990,16020,15990,15995,148125
|
|
20220615,0925,16000,16030,16000,16025,90838
|
|
20220615,0926,16025,16030,16000,16005,84570
|
|
20220615,0927,16005,16025,15995,16000,61804
|
|
20220615,0928,16000,16005,15955,15960,319629
|
|
20220615,0929,15960,16000,15955,15995,160514
|
|
20220615,0930,15995,16010,15990,16000,47150
|
|
20220615,0931,15995,16015,15975,16015,60631
|
|
20220615,0932,16015,16050,16010,16045,189304
|
|
20220615,0933,16045,16065,16045,16065,168075
|
|
20220615,0934,16060,16085,16050,16075,377317
|
|
20220615,0935,16080,16080,16040,16055,80101
|
|
20220615,0936,16050,16055,16025,16025,49413
|
|
20220615,0937,16025,16025,16010,16010,120944
|
|
20220615,0938,16010,16025,16000,16010,121437
|
|
20220615,0939,16010,16045,16010,16025,76575
|
|
20220615,0940,16025,16025,16000,16015,56513
|
|
20220615,0941,16015,16020,15995,16000,86736
|
|
20220615,0942,16000,16000,15965,15975,161178
|
|
20220615,0943,15980,15985,15975,15980,38533
|
|
20220615,0944,15985,15985,15945,15945,376031
|
|
20220615,0945,15945,15960,15920,15930,246712
|
|
20220615,0946,15930,15945,15920,15945,148997
|
|
20220615,0947,15950,15950,15925,15935,71134
|
|
20220615,0948,15935,15935,15890,15895,225851
|
|
20220615,0949,15895,15915,15885,15915,193790
|
|
20220615,0950,15910,15910,15875,15885,175559
|
|
20220615,0951,15880,15880,15830,15835,387055
|
|
20220615,0952,15840,15845,15820,15830,251519
|
|
20220615,0953,15825,15845,15825,15840,168590
|
|
20220615,0954,15835,15840,15825,15830,185146
|
|
20220615,0955,15830,15835,15795,15800,483412
|
|
20220615,0956,15800,15830,15790,15815,224714
|
|
20220615,0957,15815,15815,15800,15805,69994
|
|
20220615,0958,15805,15830,15790,15825,275726
|
|
20220615,0959,15820,15845,15810,15845,156294
|
|
20220615,1000,15840,15855,15835,15855,104202
|
|
20220615,1001,15855,15865,15845,15860,135185
|
|
20220615,1002,15860,15865,15850,15865,134982
|
|
20220615,1003,15870,15880,15855,15870,188865
|
|
20220615,1004,15865,15895,15860,15895,279581
|
|
20220615,1005,15890,15900,15880,15890,166024
|
|
20220615,1006,15880,15890,15855,15865,122690
|
|
20220615,1007,15860,15880,15850,15880,38378
|
|
20220615,1008,15880,15885,15860,15860,58639
|
|
20220615,1009,15865,15870,15850,15860,49237
|
|
20220615,1010,15860,15860,15845,15845,48388
|
|
20220615,1011,15845,15855,15835,15835,93866
|
|
20220615,1012,15835,15840,15825,15825,42919
|
|
20220615,1013,15825,15830,15805,15805,100573
|
|
20220615,1014,15805,15810,15795,15800,192294
|
|
20220615,1015,15800,15810,15790,15795,142183
|
|
20220615,1016,15790,15835,15780,15830,246567
|
|
20220615,1017,15825,15835,15810,15820,49689
|
|
20220615,1018,15820,15845,15820,15820,57829
|
|
20220615,1019,15820,15840,15815,15840,62073
|
|
20220615,1020,15840,15855,15835,15850,48872
|
|
20220615,1021,15850,15880,15850,15880,175114
|
|
20220615,1022,15875,15885,15865,15865,124824
|
|
20220615,1023,15865,15870,15845,15865,41034
|
|
20220615,1024,15865,15880,15855,15880,77086
|
|
20220615,1025,15875,15890,15865,15885,72853
|
|
20220615,1026,15890,15910,15885,15910,142191
|
|
20220615,1027,15905,15940,15905,15930,138934
|
|
20220615,1028,15930,15935,15910,15920,82150
|
|
20220615,1029,15920,15925,15900,15920,63797
|
|
20220615,1030,15920,15945,15920,15920,107187
|
|
20220615,1031,15925,15940,15915,15920,25521
|
|
20220615,1032,15925,15940,15925,15930,63165
|
|
20220615,1033,15930,15945,15925,15925,65410
|
|
20220615,1034,15930,15955,15930,15940,115412
|
|
20220615,1035,15945,15950,15925,15940,17040
|
|
20220615,1036,15940,15945,15900,15900,119447
|
|
20220615,1037,15905,15910,15885,15900,102193
|
|
20220615,1038,15905,15925,15895,15920,35335
|
|
20220615,1039,15920,15935,15910,15925,49390
|
|
20220615,1040,15925,15925,15915,15925,22890
|
|
20220615,1041,15930,15960,15920,15955,93124
|
|
20220615,1042,15955,15960,15925,15930,54857
|
|
20220615,1043,15930,15960,15930,15955,53939
|
|
20220615,1044,15955,15975,15955,15975,101811
|
|
20220615,1045,15975,15990,15970,15980,93770
|
|
20220615,1046,15980,15980,15955,15955,48285
|
|
20220615,1047,15955,15960,15925,15930,74447
|
|
20220615,1048,15935,15940,15920,15930,26658
|
|
20220615,1049,15930,15955,15925,15955,34517
|
|
20220615,1050,15955,15955,15935,15935,47753
|
|
20220615,1051,15940,15940,15925,15925,30682
|
|
20220615,1052,15925,15925,15900,15900,97371
|
|
20220615,1053,15900,15900,15885,15890,74754
|
|
20220615,1054,15890,15890,15870,15875,122841
|
|
20220615,1055,15875,15880,15865,15870,52089
|
|
20220615,1056,15870,15875,15850,15855,79342
|
|
20220615,1057,15855,15865,15845,15855,64774
|
|
20220615,1058,15855,15865,15845,15865,39014
|
|
20220615,1059,15865,15865,15850,15860,82467
|
|
20220615,1100,15855,15855,15840,15840,61846
|
|
20220615,1101,15845,15875,15840,15855,92601
|
|
20220615,1102,15855,15860,15850,15860,19594
|
|
20220615,1103,15860,15880,15860,15880,30140
|
|
20220615,1104,15880,15900,15880,15895,46581
|
|
20220615,1105,15895,15900,15885,15890,89386
|
|
20220615,1106,15895,15895,15880,15880,54528
|
|
20220615,1107,15880,15880,15870,15870,14824
|
|
20220615,1108,15875,15890,15875,15890,21324
|
|
20220615,1109,15890,15905,15890,15895,183676
|
|
20220615,1110,15895,15910,15895,15900,32157
|
|
20220615,1111,15905,15910,15890,15900,77309
|
|
20220615,1112,15900,15900,15870,15875,34735
|
|
20220615,1113,15875,15880,15870,15870,19280
|
|
20220615,1114,15870,15870,15855,15860,41162
|
|
20220615,1115,15855,15860,15850,15860,56878
|
|
20220615,1116,15860,15870,15860,15865,15510
|
|
20220615,1117,15865,15865,15850,15855,113731
|
|
20220615,1118,15860,15860,15835,15840,84284
|
|
20220615,1119,15840,15855,15835,15845,44052
|
|
20220615,1120,15845,15845,15825,15835,65712
|
|
20220615,1121,15835,15835,15815,15830,76121
|
|
20220615,1122,15830,15845,15830,15840,28747
|
|
20220615,1123,15845,15850,15835,15840,39774
|
|
20220615,1124,15840,15855,15840,15855,40324
|
|
20220615,1125,15855,15855,15840,15840,47892
|
|
20220615,1126,15840,15845,15830,15840,37354
|
|
20220615,1127,15845,15870,15845,15860,36305
|
|
20220615,1128,15865,15865,15855,15855,48792
|
|
20220615,1129,15855,15855,15830,15835,39709
|
|
20220615,1130,15835,15840,15825,15835,35887
|
|
20220615,1131,15835,15840,15830,15840,46200
|
|
20220615,1132,15840,15855,15835,15835,33278
|
|
20220615,1133,15835,15840,15830,15835,29136
|
|
20220615,1134,15840,15840,15820,15820,63052
|
|
20220615,1135,15825,15835,15820,15835,88704
|
|
20220615,1136,15830,15835,15820,15825,32504
|
|
20220615,1137,15825,15825,15820,15820,40089
|
|
20220615,1138,15820,15830,15815,15830,37274
|
|
20220615,1139,15830,15830,15820,15820,49015
|
|
20220615,1140,15820,15835,15820,15830,56398
|
|
20220615,1141,15830,15835,15825,15830,22762
|
|
20220615,1142,15830,15845,15830,15845,15737
|
|
20220615,1143,15850,15855,15845,15850,94021
|
|
20220615,1144,15850,15850,15840,15840,13152
|
|
20220615,1145,15840,15840,15825,15835,30292
|
|
20220615,1146,15830,15850,15830,15845,22616
|
|
20220615,1147,15845,15845,15830,15845,6215
|
|
20220615,1148,15840,15840,15825,15830,46326
|
|
20220615,1149,15830,15845,15825,15830,28248
|
|
20220615,1150,15830,15840,15830,15835,11053
|
|
20220615,1151,15835,15840,15825,15830,8783
|
|
20220615,1152,15830,15835,15825,15835,9223
|
|
20220615,1153,15835,15845,15835,15840,29875
|
|
20220615,1154,15840,15850,15835,15845,10946
|
|
20220615,1155,15840,15850,15835,15840,15673
|
|
20220615,1156,15845,15850,15840,15845,36212
|
|
20220615,1157,15840,15865,15840,15855,53241
|
|
20220615,1158,15855,15860,15850,15850,14728
|
|
20220615,1159,15850,15850,15840,15850,49939
|
|
20220615,1200,15845,15845,15825,15825,95040
|
|
20220615,1201,15825,15830,15820,15830,46063
|
|
20220615,1202,15825,15830,15810,15820,82767
|
|
20220615,1203,15820,15825,15810,15810,97197
|
|
20220615,1204,15810,15810,15800,15800,194930
|
|
20220615,1205,15800,15800,15760,15770,337674
|
|
20220615,1206,15770,15790,15770,15790,135572
|
|
20220615,1207,15790,15800,15780,15795,33523
|
|
20220615,1208,15790,15795,15780,15785,49042
|
|
20220615,1209,15785,15790,15780,15780,22630
|
|
20220615,1210,15780,15780,15765,15770,85184
|
|
20220615,1211,15770,15785,15765,15775,84313
|
|
20220615,1212,15780,15790,15780,15790,23678
|
|
20220615,1213,15790,15800,15790,15795,65800
|
|
20220615,1214,15800,15805,15790,15800,56448
|
|
20220615,1215,15800,15810,15795,15800,11563
|
|
20220615,1216,15805,15820,15800,15800,69956
|
|
20220615,1217,15795,15805,15795,15800,25274
|
|
20220615,1218,15800,15810,15785,15790,56340
|
|
20220615,1219,15790,15795,15775,15780,27838
|
|
20220615,1220,15790,15810,15785,15805,14650
|
|
20220615,1221,15805,15810,15800,15800,13692
|
|
20220615,1222,15800,15805,15780,15785,149141
|
|
20220615,1223,15785,15790,15775,15785,42020
|
|
20220615,1224,15785,15785,15780,15785,17431
|
|
20220615,1225,15785,15790,15785,15785,7407
|
|
20220615,1226,15790,15795,15765,15770,73330
|
|
20220615,1227,15770,15780,15765,15775,14408
|
|
20220615,1228,15775,15790,15770,15770,24484
|
|
20220615,1229,15775,15780,15765,15765,19932
|
|
20220615,1230,15770,15780,15770,15775,15074
|
|
20220615,1231,15775,15775,15755,15760,108987
|
|
20220615,1232,15760,15760,15745,15750,222652
|
|
20220615,1233,15750,15755,15740,15750,78600
|
|
20220615,1234,15750,15755,15745,15745,41599
|
|
20220615,1235,15750,15750,15735,15745,155710
|
|
20220615,1236,15745,15745,15720,15725,121397
|
|
20220615,1237,15720,15725,15710,15715,114574
|
|
20220615,1238,15710,15715,15705,15715,71450
|
|
20220615,1239,15710,15725,15710,15725,75424
|
|
20220615,1240,15725,15735,15720,15730,61410
|
|
20220615,1241,15730,15735,15725,15730,42141
|
|
20220615,1242,15730,15735,15720,15720,213341
|
|
20220615,1243,15720,15730,15715,15720,45690
|
|
20220615,1244,15725,15730,15720,15725,10022
|
|
20220615,1245,15725,15725,15715,15725,28908
|
|
20220615,1246,15720,15720,15710,15710,51362
|
|
20220615,1247,15710,15720,15705,15710,35275
|
|
20220615,1248,15705,15715,15705,15710,60853
|
|
20220615,1249,15710,15710,15695,15700,148760
|
|
20220615,1250,15700,15715,15690,15710,39549
|
|
20220615,1251,15715,15715,15695,15695,27313
|
|
20220615,1252,15695,15700,15690,15695,30394
|
|
20220615,1253,15695,15700,15685,15685,58883
|
|
20220615,1254,15690,15695,15675,15680,81702
|
|
20220615,1255,15680,15680,15670,15675,84225
|
|
20220615,1256,15685,15695,15680,15690,48091
|
|
20220615,1257,15685,15690,15680,15680,69651
|
|
20220615,1258,15680,15685,15665,15670,59725
|
|
20220615,1259,15665,15665,15645,15650,254813
|
|
20220615,1300,15650,15655,15645,15650,124939
|
|
20220615,1301,15650,15655,15630,15635,111603
|
|
20220615,1302,15635,15635,15610,15610,147259
|
|
20220615,1303,15615,15630,15615,15630,133223
|
|
20220615,1304,15630,15645,15625,15645,39250
|
|
20220615,1305,15640,15650,15630,15645,54959
|
|
20220615,1306,15640,15650,15635,15635,69749
|
|
20220615,1307,15640,15655,15635,15650,49696
|
|
20220615,1308,15650,15660,15650,15655,30583
|
|
20220615,1309,15655,15665,15650,15660,32061
|
|
20220615,1310,15660,15660,15645,15645,62275
|
|
20220615,1311,15645,15650,15640,15650,39004
|
|
20220615,1312,15645,15645,15635,15635,31045
|
|
20220615,1313,15635,15640,15630,15630,87592
|
|
20220615,1314,15630,15635,15620,15625,59362
|
|
20220615,1315,15625,15625,15610,15615,99337
|
|
20220615,1316,15615,15635,15610,15630,45858
|
|
20220615,1317,15635,15635,15625,15630,115388
|
|
20220615,1318,15625,15630,15615,15620,34564
|
|
20220615,1319,15625,15625,15610,15620,43507
|
|
20220615,1320,15625,15630,15610,15615,90689
|
|
20220615,1321,15615,15615,15580,15580,315511
|
|
20220615,1322,15585,15585,15570,15580,98586
|
|
20220615,1323,15580,15600,15580,15595,44077
|
|
20220615,1324,15600,15610,15595,15600,95658
|
|
20220615,1325,15600,15600,15575,15580,70096
|
|
20220615,1326,15585,15585,15555,15555,131469
|
|
20220615,1327,15555,15560,15500,15505,306381
|
|
20220615,1328,15505,15530,15500,15510,326980
|
|
20220615,1329,15520,15555,15515,15555,114143
|
|
20220615,1330,15555,15575,15550,15560,76804
|
|
20220615,1331,15560,15580,15550,15560,86245
|
|
20220615,1332,15565,15565,15535,15540,126128
|
|
20220615,1333,15540,15560,15530,15560,84468
|
|
20220615,1334,15560,15590,15555,15575,85060
|
|
20220615,1335,15580,15600,15580,15590,94994
|
|
20220615,1336,15590,15610,15585,15605,84887
|
|
20220615,1337,15605,15605,15595,15600,61114
|
|
20220615,1338,15600,15600,15585,15600,109314
|
|
20220615,1339,15600,15620,15585,15620,95652
|
|
20220615,1340,15620,15635,15610,15630,66531
|
|
20220615,1341,15630,15640,15625,15635,100369
|
|
20220615,1342,15640,15660,15630,15660,235660
|
|
20220615,1343,15660,15680,15660,15675,110500
|
|
20220615,1344,15670,15680,15655,15655,134825
|
|
20220615,1345,15660,15670,15645,15650,83598
|
|
20220615,1346,15650,15670,15645,15670,64776
|
|
20220615,1347,15665,15705,15665,15700,206892
|
|
20220615,1348,15700,15710,15690,15695,121497
|
|
20220615,1349,15695,15700,15665,15680,69347
|
|
20220615,1350,15680,15685,15670,15675,26949
|
|
20220615,1351,15675,15685,15670,15675,58942
|
|
20220615,1352,15670,15675,15660,15670,47298
|
|
20220615,1353,15670,15670,15655,15655,38164
|
|
20220615,1354,15655,15665,15650,15655,151219
|
|
20220615,1355,15650,15650,15625,15630,78204
|
|
20220615,1356,15625,15630,15620,15620,80639
|
|
20220615,1357,15620,15620,15590,15595,81756
|
|
20220615,1358,15590,15600,15580,15595,69529
|
|
20220615,1359,15595,15595,15575,15595,57058
|
|
20220615,1400,15595,15595,15580,15595,33322
|
|
20220615,1401,15595,15620,15590,15620,96107
|
|
20220615,1402,15620,15620,15595,15600,126538
|
|
20220615,1403,15600,15620,15600,15600,32521
|
|
20220615,1404,15605,15620,15605,15615,15150
|
|
20220615,1405,15615,15615,15595,15595,82601
|
|
20220615,1406,15595,15595,15570,15575,150690
|
|
20220615,1407,15570,15590,15570,15580,46306
|
|
20220615,1408,15585,15590,15565,15575,126347
|
|
20220615,1409,15575,15580,15555,15555,165600
|
|
20220615,1410,15560,15565,15530,15545,338291
|
|
20220615,1411,15545,15560,15535,15550,64060
|
|
20220615,1412,15550,15555,15530,15540,111365
|
|
20220615,1413,15540,15540,15510,15530,101683
|
|
20220615,1414,15530,15530,15515,15520,117062
|
|
20220615,1415,15520,15535,15515,15525,143692
|
|
20220615,1416,15525,15550,15520,15550,87656
|
|
20220615,1417,15555,15570,15550,15565,56983
|
|
20220615,1418,15570,15570,15550,15560,53747
|
|
20220615,1419,15565,15575,15560,15575,53453
|
|
20220615,1420,15575,15575,15565,15570,46961
|
|
20220615,1421,15575,15575,15550,15555,49031
|
|
20220615,1422,15560,15570,15550,15550,39480
|
|
20220615,1423,15545,15545,15530,15535,47532
|
|
20220615,1424,15535,15535,15525,15525,59965
|
|
20220615,1425,15525,15525,15505,15505,150990
|
|
20220615,1426,15510,15530,15505,15515,50907
|
|
20220615,1427,15515,15515,15500,15505,239388
|
|
20220615,1428,15500,15505,15490,15495,90859
|
|
20220615,1429,15490,15500,15490,15495,77414
|
|
20220615,1430,15495,15525,15480,15525,223750
|
|
20220615,1431,15520,15555,15520,15540,94704
|
|
20220615,1432,15545,15550,15520,15520,79938
|
|
20220615,1433,15525,15530,15515,15520,23065
|
|
20220615,1434,15520,15540,15520,15530,59948
|
|
20220615,1435,15530,15535,15510,15515,64667
|
|
20220615,1436,15520,15535,15510,15530,36763
|
|
20220615,1437,15525,15545,15525,15530,58444
|
|
20220615,1438,15530,15535,15525,15535,85342
|
|
20220615,1439,15535,15550,15535,15545,92248
|
|
20220615,1440,15545,15550,15525,15550,40881
|
|
20220615,1441,15550,15550,15530,15535,44753
|
|
20220615,1442,15535,15535,15520,15530,55500
|
|
20220615,1443,15530,15545,15525,15540,89110
|
|
20220615,1444,15545,15550,15540,15540,57692
|
|
20220615,1445,15540,15560,15540,15550,157433
|
|
20220615,1446,15550,15555,15540,15555,20695
|
|
20220615,1447,15550,15570,15545,15565,46573
|
|
20220615,1448,15565,15595,15565,15595,78267
|
|
20220615,1449,15595,15615,15595,15600,118394
|
|
20220615,1450,15600,15615,15595,15615,114550
|
|
20220615,1451,15615,15640,15615,15635,85693
|
|
20220615,1452,15635,15635,15620,15635,47222
|
|
20220615,1453,15635,15670,15635,15665,123593
|
|
20220615,1454,15660,15675,15655,15665,139396
|
|
20220615,1455,15670,15670,15645,15650,118901
|
|
20220615,1456,15645,15665,15630,15665,50959
|
|
20220615,1457,15670,15735,15670,15730,275064
|
|
20220615,1458,15725,15735,15700,15705,113638
|
|
20220615,1459,15700,15705,15670,15675,105246
|
|
20220615,1500,15675,15675,15645,15645,95967
|
|
20220615,1501,15640,15670,15640,15670,70264
|
|
20220615,1502,15675,15690,15660,15670,42401
|
|
20220615,1503,15670,15675,15630,15640,50849
|
|
20220615,1504,15635,15640,15600,15610,152031
|
|
20220615,1505,15605,15610,15590,15600,94018
|
|
20220615,1506,15605,15635,15600,15635,52323
|
|
20220615,1507,15635,15665,15630,15660,79719
|
|
20220615,1508,15655,15675,15645,15645,56137
|
|
20220615,1509,15650,15650,15625,15640,47903
|
|
20220615,1510,15645,15645,15630,15640,39443
|
|
20220615,1511,15645,15665,15640,15655,50900
|
|
20220615,1512,15655,15670,15645,15650,62134
|
|
20220615,1513,15650,15665,15640,15660,48149
|
|
20220615,1514,15655,15660,15645,15650,61581
|
|
20220615,1515,15650,15655,15630,15635,43765
|
|
20220615,1516,15635,15640,15620,15620,101408
|
|
20220615,1517,15625,15665,15620,15650,99279
|
|
20220615,1518,15650,15675,15650,15670,63801
|
|
20220615,1519,15665,15680,15665,15680,167820
|
|
20220615,1520,15680,15685,15665,15680,196551
|
|
20220615,1530,15685,15685,15685,15685,441657
|