383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220607,0901,18535,18580,18525,18530,374088
|
|
20220607,0902,18530,18530,18420,18435,312761
|
|
20220607,0903,18435,18465,18410,18420,196517
|
|
20220607,0904,18420,18435,18390,18430,271489
|
|
20220607,0905,18425,18425,18395,18400,166385
|
|
20220607,0906,18405,18420,18390,18400,177868
|
|
20220607,0907,18400,18410,18385,18400,124408
|
|
20220607,0908,18400,18410,18390,18405,63233
|
|
20220607,0909,18405,18420,18400,18420,81097
|
|
20220607,0910,18415,18420,18395,18400,172381
|
|
20220607,0911,18400,18400,18360,18375,226550
|
|
20220607,0912,18375,18385,18365,18385,64873
|
|
20220607,0913,18380,18380,18360,18370,128666
|
|
20220607,0914,18365,18375,18360,18370,81427
|
|
20220607,0915,18370,18380,18360,18380,65301
|
|
20220607,0916,18375,18390,18365,18390,172263
|
|
20220607,0917,18390,18400,18385,18395,96219
|
|
20220607,0918,18395,18395,18375,18375,62737
|
|
20220607,0919,18375,18380,18370,18375,33854
|
|
20220607,0920,18375,18380,18370,18380,75283
|
|
20220607,0921,18380,18380,18350,18355,246860
|
|
20220607,0922,18350,18365,18350,18365,111218
|
|
20220607,0923,18365,18375,18360,18370,12781
|
|
20220607,0924,18375,18385,18370,18375,61248
|
|
20220607,0925,18375,18375,18370,18370,53393
|
|
20220607,0926,18370,18375,18365,18370,64489
|
|
20220607,0927,18375,18375,18365,18370,10804
|
|
20220607,0928,18375,18390,18375,18385,23301
|
|
20220607,0929,18385,18405,18380,18400,68069
|
|
20220607,0930,18405,18405,18390,18395,49063
|
|
20220607,0931,18395,18400,18375,18395,44600
|
|
20220607,0932,18390,18400,18390,18395,29839
|
|
20220607,0933,18395,18400,18375,18375,20595
|
|
20220607,0934,18380,18380,18345,18360,255981
|
|
20220607,0935,18355,18365,18350,18365,22167
|
|
20220607,0936,18365,18365,18350,18365,57707
|
|
20220607,0937,18365,18365,18355,18355,96794
|
|
20220607,0938,18360,18365,18355,18365,19518
|
|
20220607,0939,18360,18375,18360,18365,17524
|
|
20220607,0940,18365,18370,18355,18355,19878
|
|
20220607,0941,18355,18360,18335,18345,173358
|
|
20220607,0942,18345,18350,18325,18345,77126
|
|
20220607,0943,18345,18350,18335,18340,79884
|
|
20220607,0944,18340,18345,18330,18345,35295
|
|
20220607,0945,18345,18365,18345,18355,37512
|
|
20220607,0946,18355,18355,18345,18345,34862
|
|
20220607,0947,18350,18360,18345,18360,11775
|
|
20220607,0948,18360,18365,18345,18355,41711
|
|
20220607,0949,18355,18360,18345,18360,38518
|
|
20220607,0950,18365,18365,18355,18360,7595
|
|
20220607,0951,18355,18365,18350,18350,58515
|
|
20220607,0952,18350,18355,18345,18350,17897
|
|
20220607,0953,18350,18350,18340,18340,59131
|
|
20220607,0954,18340,18355,18340,18350,33341
|
|
20220607,0955,18350,18350,18335,18350,59270
|
|
20220607,0956,18350,18360,18350,18355,21544
|
|
20220607,0957,18355,18365,18355,18360,13933
|
|
20220607,0958,18360,18360,18350,18350,11828
|
|
20220607,0959,18350,18350,18335,18345,27748
|
|
20220607,1000,18350,18355,18345,18350,51911
|
|
20220607,1001,18355,18365,18345,18355,18874
|
|
20220607,1002,18350,18365,18345,18360,11269
|
|
20220607,1003,18365,18385,18365,18375,144380
|
|
20220607,1004,18370,18375,18365,18375,62955
|
|
20220607,1005,18375,18385,18375,18380,27881
|
|
20220607,1006,18385,18390,18380,18390,133965
|
|
20220607,1007,18390,18400,18380,18385,79498
|
|
20220607,1008,18385,18395,18385,18390,48262
|
|
20220607,1009,18390,18405,18390,18405,72936
|
|
20220607,1010,18400,18410,18395,18395,128353
|
|
20220607,1011,18400,18415,18400,18410,37445
|
|
20220607,1012,18405,18410,18395,18395,36925
|
|
20220607,1013,18390,18395,18380,18390,53096
|
|
20220607,1014,18390,18410,18385,18405,49163
|
|
20220607,1015,18405,18420,18405,18410,52744
|
|
20220607,1016,18410,18410,18400,18410,39809
|
|
20220607,1017,18410,18420,18405,18405,38380
|
|
20220607,1018,18405,18415,18400,18410,12950
|
|
20220607,1019,18405,18415,18405,18410,25649
|
|
20220607,1020,18415,18415,18405,18405,14284
|
|
20220607,1021,18410,18410,18390,18390,64886
|
|
20220607,1022,18390,18390,18380,18385,17922
|
|
20220607,1023,18385,18385,18375,18375,49081
|
|
20220607,1024,18375,18380,18370,18375,48638
|
|
20220607,1025,18370,18380,18370,18375,13490
|
|
20220607,1026,18370,18375,18325,18330,315963
|
|
20220607,1027,18330,18330,18260,18275,572989
|
|
20220607,1028,18270,18280,18240,18280,266853
|
|
20220607,1029,18275,18285,18270,18280,57091
|
|
20220607,1030,18280,18285,18270,18275,66081
|
|
20220607,1031,18275,18280,18270,18280,163429
|
|
20220607,1032,18275,18280,18265,18270,94894
|
|
20220607,1033,18270,18275,18255,18260,72229
|
|
20220607,1034,18260,18265,18255,18265,61356
|
|
20220607,1035,18265,18295,18265,18290,79041
|
|
20220607,1036,18290,18290,18275,18280,19567
|
|
20220607,1037,18280,18305,18280,18300,75522
|
|
20220607,1038,18300,18315,18290,18305,121735
|
|
20220607,1039,18305,18305,18295,18295,29356
|
|
20220607,1040,18290,18300,18290,18290,21102
|
|
20220607,1041,18290,18290,18285,18285,29733
|
|
20220607,1042,18285,18300,18285,18295,16529
|
|
20220607,1043,18295,18310,18290,18300,64472
|
|
20220607,1044,18300,18305,18295,18295,67440
|
|
20220607,1045,18300,18300,18285,18300,81290
|
|
20220607,1046,18300,18300,18280,18300,20395
|
|
20220607,1047,18300,18300,18290,18290,19699
|
|
20220607,1048,18290,18290,18265,18275,78055
|
|
20220607,1049,18270,18285,18270,18285,30275
|
|
20220607,1050,18285,18290,18270,18275,17294
|
|
20220607,1051,18275,18280,18265,18275,33770
|
|
20220607,1052,18275,18290,18275,18285,18780
|
|
20220607,1053,18285,18285,18275,18280,25780
|
|
20220607,1054,18280,18280,18275,18280,34598
|
|
20220607,1055,18280,18280,18270,18275,5468
|
|
20220607,1056,18275,18275,18260,18260,87782
|
|
20220607,1057,18260,18270,18250,18250,200564
|
|
20220607,1058,18245,18250,18240,18250,187538
|
|
20220607,1059,18245,18260,18240,18255,20427
|
|
20220607,1100,18255,18265,18250,18255,58077
|
|
20220607,1101,18255,18260,18250,18250,64315
|
|
20220607,1102,18250,18255,18240,18250,96147
|
|
20220607,1103,18250,18265,18245,18260,19429
|
|
20220607,1104,18260,18260,18250,18255,11507
|
|
20220607,1105,18255,18265,18250,18255,6205
|
|
20220607,1106,18255,18260,18250,18260,14021
|
|
20220607,1107,18260,18260,18245,18250,81115
|
|
20220607,1108,18250,18265,18250,18255,28125
|
|
20220607,1109,18260,18260,18250,18250,14839
|
|
20220607,1110,18245,18250,18215,18215,355242
|
|
20220607,1111,18220,18220,18205,18210,96933
|
|
20220607,1112,18215,18225,18205,18215,13688
|
|
20220607,1113,18210,18225,18210,18225,36933
|
|
20220607,1114,18225,18230,18210,18215,48569
|
|
20220607,1115,18215,18215,18200,18205,81627
|
|
20220607,1116,18210,18210,18180,18190,186905
|
|
20220607,1117,18190,18205,18185,18205,121375
|
|
20220607,1118,18205,18205,18190,18190,64757
|
|
20220607,1119,18190,18200,18185,18195,22386
|
|
20220607,1120,18195,18210,18195,18210,26391
|
|
20220607,1121,18210,18220,18205,18220,27287
|
|
20220607,1122,18215,18220,18215,18220,7324
|
|
20220607,1123,18220,18220,18210,18220,7307
|
|
20220607,1124,18220,18225,18215,18220,9575
|
|
20220607,1125,18225,18230,18220,18225,11060
|
|
20220607,1126,18225,18230,18220,18225,14436
|
|
20220607,1127,18225,18230,18220,18225,11350
|
|
20220607,1128,18225,18230,18220,18225,4427
|
|
20220607,1129,18225,18225,18220,18225,5868
|
|
20220607,1130,18220,18220,18205,18210,68125
|
|
20220607,1131,18215,18215,18200,18200,34126
|
|
20220607,1132,18205,18205,18195,18205,15780
|
|
20220607,1133,18200,18200,18195,18200,20726
|
|
20220607,1134,18200,18200,18185,18190,43109
|
|
20220607,1135,18190,18200,18190,18200,20741
|
|
20220607,1136,18200,18205,18195,18200,2507
|
|
20220607,1137,18205,18210,18195,18200,18216
|
|
20220607,1138,18200,18205,18195,18200,2416
|
|
20220607,1139,18200,18205,18200,18205,1935
|
|
20220607,1140,18205,18210,18200,18200,23881
|
|
20220607,1141,18205,18205,18200,18200,4533
|
|
20220607,1142,18200,18205,18200,18200,14201
|
|
20220607,1143,18200,18200,18195,18200,19906
|
|
20220607,1144,18200,18205,18200,18200,14379
|
|
20220607,1145,18205,18205,18200,18205,12753
|
|
20220607,1146,18205,18205,18185,18190,95147
|
|
20220607,1147,18185,18195,18180,18190,66448
|
|
20220607,1148,18195,18195,18185,18190,11467
|
|
20220607,1149,18190,18195,18180,18180,30125
|
|
20220607,1150,18185,18185,18170,18170,102939
|
|
20220607,1151,18175,18185,18175,18180,21571
|
|
20220607,1152,18180,18185,18175,18180,9042
|
|
20220607,1153,18180,18180,18175,18175,32197
|
|
20220607,1154,18175,18175,18165,18170,31948
|
|
20220607,1155,18165,18170,18165,18170,24576
|
|
20220607,1156,18170,18180,18170,18175,9487
|
|
20220607,1157,18175,18180,18170,18180,12391
|
|
20220607,1158,18180,18185,18175,18185,27018
|
|
20220607,1159,18185,18190,18180,18190,36690
|
|
20220607,1200,18185,18190,18185,18185,9927
|
|
20220607,1201,18185,18190,18180,18190,9412
|
|
20220607,1202,18185,18190,18180,18185,11073
|
|
20220607,1203,18185,18185,18175,18185,21547
|
|
20220607,1204,18185,18195,18185,18195,12919
|
|
20220607,1205,18190,18195,18185,18190,21325
|
|
20220607,1206,18190,18195,18190,18190,6908
|
|
20220607,1207,18190,18190,18190,18190,12969
|
|
20220607,1208,18190,18190,18180,18185,17156
|
|
20220607,1209,18180,18190,18175,18190,18460
|
|
20220607,1210,18190,18195,18190,18190,12996
|
|
20220607,1211,18190,18190,18175,18190,23676
|
|
20220607,1212,18190,18195,18190,18195,30748
|
|
20220607,1213,18195,18205,18195,18200,19096
|
|
20220607,1214,18200,18205,18195,18205,12914
|
|
20220607,1215,18200,18205,18200,18200,5682
|
|
20220607,1216,18205,18215,18200,18210,43480
|
|
20220607,1217,18210,18210,18195,18200,11997
|
|
20220607,1218,18200,18205,18200,18205,7118
|
|
20220607,1219,18200,18205,18200,18205,9087
|
|
20220607,1220,18205,18205,18200,18200,4400
|
|
20220607,1221,18200,18200,18195,18200,4445
|
|
20220607,1222,18200,18205,18200,18205,9388
|
|
20220607,1223,18205,18210,18200,18205,14666
|
|
20220607,1224,18205,18205,18205,18205,2616
|
|
20220607,1225,18205,18220,18205,18220,18819
|
|
20220607,1226,18220,18220,18200,18210,24505
|
|
20220607,1227,18210,18215,18200,18215,15810
|
|
20220607,1228,18215,18220,18210,18215,22697
|
|
20220607,1229,18215,18235,18215,18225,55996
|
|
20220607,1230,18225,18225,18220,18220,14364
|
|
20220607,1231,18220,18220,18210,18210,9458
|
|
20220607,1232,18210,18210,18200,18200,29625
|
|
20220607,1233,18200,18200,18195,18195,22194
|
|
20220607,1234,18195,18205,18195,18200,9158
|
|
20220607,1235,18200,18205,18195,18200,14204
|
|
20220607,1236,18200,18205,18185,18190,27129
|
|
20220607,1237,18190,18195,18180,18195,25597
|
|
20220607,1238,18195,18200,18190,18200,13276
|
|
20220607,1239,18200,18200,18195,18200,7367
|
|
20220607,1240,18200,18205,18200,18200,23556
|
|
20220607,1241,18205,18205,18200,18205,21024
|
|
20220607,1242,18205,18210,18205,18205,4755
|
|
20220607,1243,18210,18215,18205,18215,24388
|
|
20220607,1244,18215,18220,18215,18220,41005
|
|
20220607,1245,18220,18220,18215,18215,10104
|
|
20220607,1246,18220,18225,18215,18225,11827
|
|
20220607,1247,18220,18225,18215,18220,19277
|
|
20220607,1248,18225,18235,18225,18225,82304
|
|
20220607,1249,18225,18225,18220,18220,11874
|
|
20220607,1250,18220,18230,18220,18225,3110
|
|
20220607,1251,18225,18230,18220,18225,5244
|
|
20220607,1252,18225,18225,18210,18210,29340
|
|
20220607,1253,18215,18220,18205,18205,159717
|
|
20220607,1254,18205,18215,18205,18215,14584
|
|
20220607,1255,18215,18225,18215,18225,17768
|
|
20220607,1256,18225,18230,18225,18225,30282
|
|
20220607,1257,18225,18225,18215,18215,37984
|
|
20220607,1258,18215,18220,18210,18215,6373
|
|
20220607,1259,18215,18225,18215,18220,29757
|
|
20220607,1300,18220,18220,18215,18220,2612
|
|
20220607,1301,18220,18220,18215,18215,18594
|
|
20220607,1302,18210,18220,18210,18220,12015
|
|
20220607,1303,18220,18225,18215,18220,13431
|
|
20220607,1304,18215,18220,18215,18220,7590
|
|
20220607,1305,18220,18220,18215,18215,27604
|
|
20220607,1306,18220,18220,18200,18205,34457
|
|
20220607,1307,18205,18210,18195,18205,38411
|
|
20220607,1308,18200,18205,18195,18200,6583
|
|
20220607,1309,18200,18205,18195,18200,1217
|
|
20220607,1310,18200,18200,18190,18195,13561
|
|
20220607,1311,18195,18200,18195,18200,5304
|
|
20220607,1312,18195,18200,18195,18200,145
|
|
20220607,1313,18200,18200,18190,18195,16596
|
|
20220607,1314,18195,18200,18190,18195,2573
|
|
20220607,1315,18195,18200,18190,18200,10098
|
|
20220607,1316,18200,18205,18195,18200,6292
|
|
20220607,1317,18200,18205,18195,18200,11381
|
|
20220607,1318,18195,18200,18190,18195,3135
|
|
20220607,1319,18195,18195,18180,18180,104673
|
|
20220607,1320,18185,18190,18175,18185,5271
|
|
20220607,1321,18185,18185,18175,18185,12482
|
|
20220607,1322,18185,18190,18180,18185,9085
|
|
20220607,1323,18185,18190,18185,18185,1563
|
|
20220607,1324,18190,18195,18190,18195,10111
|
|
20220607,1325,18195,18195,18185,18195,19829
|
|
20220607,1326,18195,18200,18190,18200,31468
|
|
20220607,1327,18200,18205,18200,18205,22592
|
|
20220607,1328,18200,18205,18195,18195,10693
|
|
20220607,1329,18200,18200,18190,18200,421
|
|
20220607,1330,18205,18210,18200,18210,6460
|
|
20220607,1331,18205,18210,18200,18200,9930
|
|
20220607,1332,18200,18205,18195,18200,5454
|
|
20220607,1333,18200,18205,18190,18195,9537
|
|
20220607,1334,18195,18205,18195,18200,29812
|
|
20220607,1335,18195,18200,18180,18185,53523
|
|
20220607,1336,18185,18190,18185,18185,4560
|
|
20220607,1337,18185,18190,18185,18185,15898
|
|
20220607,1338,18185,18190,18185,18190,2398
|
|
20220607,1339,18190,18195,18185,18190,11622
|
|
20220607,1340,18185,18190,18175,18175,20677
|
|
20220607,1341,18180,18190,18180,18185,8065
|
|
20220607,1342,18185,18190,18185,18190,729
|
|
20220607,1343,18190,18190,18185,18190,5896
|
|
20220607,1344,18190,18195,18185,18190,13718
|
|
20220607,1345,18190,18200,18190,18195,56815
|
|
20220607,1346,18195,18195,18185,18190,2542
|
|
20220607,1347,18190,18195,18185,18190,6133
|
|
20220607,1348,18190,18190,18185,18190,12524
|
|
20220607,1349,18195,18200,18190,18200,22805
|
|
20220607,1350,18200,18200,18195,18195,3298
|
|
20220607,1351,18195,18195,18185,18190,8495
|
|
20220607,1352,18190,18190,18185,18190,603
|
|
20220607,1353,18190,18195,18190,18190,2889
|
|
20220607,1354,18190,18190,18185,18185,16252
|
|
20220607,1355,18185,18190,18180,18185,2760
|
|
20220607,1356,18185,18190,18185,18190,770
|
|
20220607,1357,18190,18200,18190,18200,13929
|
|
20220607,1358,18200,18200,18190,18190,9025
|
|
20220607,1359,18190,18195,18190,18195,15072
|
|
20220607,1400,18195,18200,18185,18195,24262
|
|
20220607,1401,18190,18200,18190,18200,5876
|
|
20220607,1402,18200,18205,18190,18190,17203
|
|
20220607,1403,18195,18205,18190,18205,7173
|
|
20220607,1404,18205,18205,18205,18205,11112
|
|
20220607,1405,18200,18205,18200,18205,4450
|
|
20220607,1406,18200,18200,18190,18190,19973
|
|
20220607,1407,18190,18190,18185,18190,23331
|
|
20220607,1408,18190,18195,18185,18190,6933
|
|
20220607,1409,18190,18200,18185,18200,23134
|
|
20220607,1410,18205,18205,18200,18200,4581
|
|
20220607,1411,18200,18200,18190,18195,23020
|
|
20220607,1412,18190,18195,18175,18180,85437
|
|
20220607,1413,18180,18180,18165,18175,135076
|
|
20220607,1414,18175,18175,18150,18155,222425
|
|
20220607,1415,18155,18160,18150,18155,30304
|
|
20220607,1416,18155,18165,18155,18160,20380
|
|
20220607,1417,18165,18170,18160,18170,14231
|
|
20220607,1418,18170,18170,18160,18165,105825
|
|
20220607,1419,18160,18165,18155,18155,33502
|
|
20220607,1420,18155,18165,18155,18155,58219
|
|
20220607,1421,18155,18155,18145,18145,115208
|
|
20220607,1422,18145,18150,18135,18140,81698
|
|
20220607,1423,18140,18145,18130,18130,76338
|
|
20220607,1424,18130,18130,18120,18125,91540
|
|
20220607,1425,18125,18125,18120,18125,10400
|
|
20220607,1426,18125,18125,18105,18115,154715
|
|
20220607,1427,18115,18120,18105,18110,149871
|
|
20220607,1428,18105,18110,18105,18110,38335
|
|
20220607,1429,18105,18110,18095,18095,169185
|
|
20220607,1430,18095,18095,18080,18085,118898
|
|
20220607,1431,18085,18090,18070,18075,46245
|
|
20220607,1432,18075,18090,18075,18090,66455
|
|
20220607,1433,18090,18090,18075,18080,60699
|
|
20220607,1434,18075,18085,18075,18080,10886
|
|
20220607,1435,18085,18085,18070,18075,47210
|
|
20220607,1436,18075,18085,18075,18080,39132
|
|
20220607,1437,18080,18090,18080,18085,20424
|
|
20220607,1438,18080,18085,18080,18085,17823
|
|
20220607,1439,18085,18085,18060,18065,155895
|
|
20220607,1440,18065,18070,18060,18065,81924
|
|
20220607,1441,18065,18075,18060,18065,15653
|
|
20220607,1442,18065,18070,18055,18060,33884
|
|
20220607,1443,18060,18060,18050,18055,100918
|
|
20220607,1444,18055,18055,18050,18055,32603
|
|
20220607,1445,18050,18055,18045,18050,19434
|
|
20220607,1446,18050,18055,18045,18050,19254
|
|
20220607,1447,18050,18050,18030,18040,73482
|
|
20220607,1448,18040,18040,18030,18035,42264
|
|
20220607,1449,18035,18045,18035,18045,21371
|
|
20220607,1450,18045,18055,18045,18050,31751
|
|
20220607,1451,18050,18055,18045,18050,53961
|
|
20220607,1452,18050,18055,18045,18055,16821
|
|
20220607,1453,18055,18060,18050,18060,37180
|
|
20220607,1454,18060,18065,18055,18060,10421
|
|
20220607,1455,18065,18065,18060,18065,10337
|
|
20220607,1456,18065,18070,18060,18065,32526
|
|
20220607,1457,18065,18070,18060,18070,34737
|
|
20220607,1458,18070,18070,18065,18065,14063
|
|
20220607,1459,18060,18065,18055,18060,29819
|
|
20220607,1500,18060,18065,18055,18065,13166
|
|
20220607,1501,18065,18070,18060,18070,13497
|
|
20220607,1502,18075,18080,18070,18080,41247
|
|
20220607,1503,18080,18085,18070,18080,23019
|
|
20220607,1504,18080,18090,18080,18090,59625
|
|
20220607,1505,18090,18095,18080,18085,47523
|
|
20220607,1506,18080,18090,18080,18090,7885
|
|
20220607,1507,18090,18090,18080,18085,113778
|
|
20220607,1508,18085,18090,18085,18085,20965
|
|
20220607,1509,18085,18090,18080,18085,19590
|
|
20220607,1510,18085,18090,18080,18085,20329
|
|
20220607,1511,18085,18110,18080,18105,252639
|
|
20220607,1512,18105,18110,18090,18095,148809
|
|
20220607,1513,18095,18105,18090,18100,50763
|
|
20220607,1514,18100,18105,18095,18100,102661
|
|
20220607,1515,18100,18105,18100,18105,131446
|
|
20220607,1516,18105,18115,18105,18115,41838
|
|
20220607,1517,18115,18125,18110,18110,70077
|
|
20220607,1518,18110,18115,18105,18110,67610
|
|
20220607,1519,18110,18120,18105,18115,26431
|
|
20220607,1520,18120,18120,18110,18115,103811
|
|
20220607,1530,18095,18095,18095,18095,258625
|