383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220617,0901,3185,3190,3170,3175,9063664
|
|
20220617,0902,3175,3195,3170,3190,6397159
|
|
20220617,0903,3185,3205,3185,3205,3255561
|
|
20220617,0904,3205,3210,3180,3190,4109893
|
|
20220617,0905,3190,3200,3185,3185,5897320
|
|
20220617,0906,3185,3195,3175,3175,4723191
|
|
20220617,0907,3175,3180,3170,3180,3141418
|
|
20220617,0908,3175,3190,3175,3175,1601615
|
|
20220617,0909,3175,3175,3165,3170,7292863
|
|
20220617,0910,3170,3180,3170,3175,963018
|
|
20220617,0911,3175,3180,3165,3170,2444797
|
|
20220617,0912,3170,3185,3170,3180,2441065
|
|
20220617,0913,3185,3185,3170,3175,853530
|
|
20220617,0914,3175,3175,3165,3170,2217179
|
|
20220617,0915,3165,3170,3165,3165,885824
|
|
20220617,0916,3165,3175,3165,3170,812314
|
|
20220617,0917,3170,3170,3155,3160,3663758
|
|
20220617,0918,3160,3165,3155,3155,863901
|
|
20220617,0919,3155,3160,3150,3150,835951
|
|
20220617,0920,3150,3160,3150,3155,798119
|
|
20220617,0921,3150,3155,3150,3155,2548928
|
|
20220617,0922,3155,3155,3150,3150,432443
|
|
20220617,0923,3155,3165,3150,3160,1217781
|
|
20220617,0924,3165,3165,3155,3160,1314673
|
|
20220617,0925,3160,3160,3150,3150,524022
|
|
20220617,0926,3150,3160,3150,3155,449782
|
|
20220617,0927,3150,3155,3150,3150,251463
|
|
20220617,0928,3155,3160,3140,3145,5107118
|
|
20220617,0929,3145,3150,3145,3145,753491
|
|
20220617,0930,3145,3150,3145,3150,306382
|
|
20220617,0931,3150,3155,3145,3155,1537954
|
|
20220617,0932,3155,3165,3150,3165,2559551
|
|
20220617,0933,3165,3175,3165,3170,1178085
|
|
20220617,0934,3165,3170,3160,3170,882254
|
|
20220617,0935,3170,3180,3170,3180,1262295
|
|
20220617,0936,3180,3185,3170,3180,2287005
|
|
20220617,0937,3180,3180,3165,3175,1237396
|
|
20220617,0938,3175,3190,3170,3180,2393291
|
|
20220617,0939,3180,3190,3180,3185,697511
|
|
20220617,0940,3185,3190,3175,3185,799860
|
|
20220617,0941,3180,3185,3170,3170,1161056
|
|
20220617,0942,3170,3180,3170,3180,251676
|
|
20220617,0943,3180,3185,3175,3180,2166193
|
|
20220617,0944,3185,3190,3180,3190,816088
|
|
20220617,0945,3190,3190,3180,3185,818337
|
|
20220617,0946,3180,3190,3180,3180,481804
|
|
20220617,0947,3185,3185,3175,3185,984427
|
|
20220617,0948,3180,3185,3170,3175,1292824
|
|
20220617,0949,3175,3180,3165,3175,1202403
|
|
20220617,0950,3175,3175,3160,3165,714748
|
|
20220617,0951,3165,3165,3160,3165,798667
|
|
20220617,0952,3165,3170,3160,3160,1233320
|
|
20220617,0953,3165,3165,3150,3150,1407829
|
|
20220617,0954,3150,3155,3150,3150,1125214
|
|
20220617,0955,3150,3155,3145,3155,1954628
|
|
20220617,0956,3155,3160,3150,3160,1102962
|
|
20220617,0957,3160,3160,3150,3160,729373
|
|
20220617,0958,3160,3160,3150,3150,2269482
|
|
20220617,0959,3150,3155,3150,3155,59054
|
|
20220617,1000,3155,3160,3150,3155,563223
|
|
20220617,1001,3160,3160,3150,3160,294506
|
|
20220617,1002,3160,3165,3155,3165,457792
|
|
20220617,1003,3165,3165,3160,3160,1292270
|
|
20220617,1004,3160,3165,3155,3160,2009832
|
|
20220617,1005,3160,3160,3155,3160,439833
|
|
20220617,1006,3160,3170,3160,3170,439684
|
|
20220617,1007,3165,3165,3155,3155,477079
|
|
20220617,1008,3155,3155,3145,3150,1914429
|
|
20220617,1009,3145,3155,3145,3155,53101
|
|
20220617,1010,3155,3155,3145,3150,330151
|
|
20220617,1011,3150,3155,3145,3155,491996
|
|
20220617,1012,3155,3155,3145,3150,1395406
|
|
20220617,1013,3155,3160,3155,3155,395118
|
|
20220617,1014,3155,3160,3150,3155,398072
|
|
20220617,1015,3155,3155,3150,3150,213616
|
|
20220617,1016,3150,3155,3140,3140,1277894
|
|
20220617,1017,3145,3150,3145,3145,196731
|
|
20220617,1018,3145,3145,3140,3140,506371
|
|
20220617,1019,3140,3145,3135,3140,4779217
|
|
20220617,1020,3140,3145,3135,3140,1488725
|
|
20220617,1021,3140,3145,3135,3145,281631
|
|
20220617,1022,3140,3145,3135,3140,433493
|
|
20220617,1023,3140,3145,3140,3145,350410
|
|
20220617,1024,3145,3150,3145,3145,89434
|
|
20220617,1025,3150,3150,3140,3145,1453698
|
|
20220617,1026,3140,3150,3140,3150,757145
|
|
20220617,1027,3145,3150,3140,3140,704949
|
|
20220617,1028,3140,3145,3135,3140,442612
|
|
20220617,1029,3140,3150,3140,3145,437371
|
|
20220617,1030,3145,3150,3145,3150,46480
|
|
20220617,1031,3150,3150,3140,3150,476667
|
|
20220617,1032,3145,3155,3145,3150,744298
|
|
20220617,1033,3155,3155,3145,3145,469684
|
|
20220617,1034,3145,3145,3135,3135,592672
|
|
20220617,1035,3135,3140,3135,3135,344240
|
|
20220617,1036,3135,3140,3130,3135,3399168
|
|
20220617,1037,3135,3140,3130,3140,595584
|
|
20220617,1038,3135,3145,3135,3140,599528
|
|
20220617,1039,3140,3140,3130,3130,364531
|
|
20220617,1040,3135,3140,3130,3130,261124
|
|
20220617,1041,3130,3135,3130,3130,135739
|
|
20220617,1042,3130,3135,3125,3125,918793
|
|
20220617,1043,3125,3130,3120,3125,2608524
|
|
20220617,1044,3120,3125,3120,3125,334969
|
|
20220617,1045,3120,3125,3120,3125,314073
|
|
20220617,1046,3120,3130,3120,3130,1716752
|
|
20220617,1047,3125,3130,3120,3125,944274
|
|
20220617,1048,3120,3130,3120,3130,298030
|
|
20220617,1049,3130,3130,3120,3125,486298
|
|
20220617,1050,3125,3125,3120,3125,1094300
|
|
20220617,1051,3125,3135,3125,3135,1551971
|
|
20220617,1052,3135,3135,3130,3135,167602
|
|
20220617,1053,3135,3140,3135,3135,974623
|
|
20220617,1054,3135,3140,3130,3130,544929
|
|
20220617,1055,3125,3130,3120,3125,1543443
|
|
20220617,1056,3125,3135,3125,3135,246203
|
|
20220617,1057,3130,3135,3125,3125,320501
|
|
20220617,1058,3130,3130,3120,3130,1133373
|
|
20220617,1059,3125,3135,3125,3135,376029
|
|
20220617,1100,3130,3135,3130,3135,170599
|
|
20220617,1101,3130,3135,3125,3135,571218
|
|
20220617,1102,3135,3140,3130,3135,505889
|
|
20220617,1103,3135,3140,3135,3140,87440
|
|
20220617,1104,3140,3145,3135,3140,1000840
|
|
20220617,1105,3145,3145,3135,3135,791483
|
|
20220617,1106,3140,3145,3135,3145,1407793
|
|
20220617,1107,3140,3150,3140,3140,2374832
|
|
20220617,1108,3145,3150,3140,3145,253373
|
|
20220617,1109,3145,3150,3145,3145,98100
|
|
20220617,1110,3150,3155,3145,3150,1158821
|
|
20220617,1111,3150,3155,3150,3155,617864
|
|
20220617,1112,3155,3155,3150,3150,1464239
|
|
20220617,1113,3155,3155,3145,3150,642971
|
|
20220617,1114,3150,3155,3145,3155,366759
|
|
20220617,1115,3150,3150,3140,3145,854278
|
|
20220617,1116,3145,3150,3140,3145,633241
|
|
20220617,1117,3145,3150,3145,3145,148693
|
|
20220617,1118,3150,3150,3145,3150,602385
|
|
20220617,1119,3155,3155,3150,3155,35507
|
|
20220617,1120,3155,3155,3150,3155,111211
|
|
20220617,1121,3155,3160,3150,3155,931976
|
|
20220617,1122,3155,3160,3155,3160,234294
|
|
20220617,1123,3155,3160,3150,3155,755224
|
|
20220617,1124,3155,3160,3155,3160,537733
|
|
20220617,1125,3160,3165,3155,3160,875889
|
|
20220617,1126,3160,3160,3150,3155,559290
|
|
20220617,1127,3155,3160,3150,3155,175023
|
|
20220617,1128,3160,3160,3155,3155,309037
|
|
20220617,1129,3155,3155,3150,3155,33972
|
|
20220617,1130,3155,3155,3145,3145,642849
|
|
20220617,1131,3145,3150,3145,3150,158144
|
|
20220617,1132,3150,3150,3140,3140,1970762
|
|
20220617,1133,3140,3145,3140,3140,83756
|
|
20220617,1134,3145,3150,3140,3145,475845
|
|
20220617,1135,3140,3145,3140,3145,12083
|
|
20220617,1136,3145,3150,3140,3140,128235
|
|
20220617,1137,3145,3145,3140,3145,18013
|
|
20220617,1138,3150,3150,3145,3150,11408
|
|
20220617,1139,3150,3155,3145,3150,806650
|
|
20220617,1140,3150,3155,3150,3155,60102
|
|
20220617,1141,3155,3155,3150,3150,124541
|
|
20220617,1142,3150,3155,3150,3150,207887
|
|
20220617,1143,3150,3155,3150,3155,1147389
|
|
20220617,1144,3155,3155,3135,3140,1731609
|
|
20220617,1145,3140,3140,3115,3125,7332761
|
|
20220617,1146,3125,3140,3125,3140,2616811
|
|
20220617,1147,3140,3145,3135,3140,1041791
|
|
20220617,1148,3135,3135,3130,3130,382335
|
|
20220617,1149,3135,3140,3130,3140,325481
|
|
20220617,1150,3140,3150,3140,3145,918245
|
|
20220617,1151,3140,3150,3140,3145,408593
|
|
20220617,1152,3145,3145,3140,3145,801380
|
|
20220617,1153,3145,3150,3145,3145,923746
|
|
20220617,1154,3145,3145,3140,3145,762176
|
|
20220617,1155,3145,3145,3140,3145,1536228
|
|
20220617,1156,3145,3160,3145,3160,1503711
|
|
20220617,1157,3155,3160,3155,3160,2912516
|
|
20220617,1158,3160,3165,3155,3160,776969
|
|
20220617,1159,3160,3160,3155,3155,295442
|
|
20220617,1200,3160,3160,3150,3155,1028195
|
|
20220617,1201,3155,3160,3155,3155,220081
|
|
20220617,1202,3155,3155,3150,3155,133797
|
|
20220617,1203,3150,3160,3150,3155,219374
|
|
20220617,1204,3160,3160,3155,3155,366839
|
|
20220617,1205,3155,3155,3150,3155,12123
|
|
20220617,1206,3155,3155,3150,3150,350595
|
|
20220617,1207,3150,3155,3145,3145,189782
|
|
20220617,1208,3145,3155,3145,3155,102150
|
|
20220617,1209,3150,3155,3150,3155,290593
|
|
20220617,1210,3155,3160,3150,3160,205962
|
|
20220617,1211,3160,3160,3155,3155,55299
|
|
20220617,1212,3155,3155,3150,3155,2018
|
|
20220617,1213,3155,3155,3150,3150,10133
|
|
20220617,1214,3150,3155,3145,3150,370014
|
|
20220617,1215,3150,3155,3145,3145,123517
|
|
20220617,1216,3145,3150,3140,3145,382605
|
|
20220617,1217,3145,3145,3140,3140,30721
|
|
20220617,1218,3140,3150,3140,3150,513244
|
|
20220617,1219,3150,3150,3140,3140,160021
|
|
20220617,1220,3145,3145,3135,3135,621812
|
|
20220617,1221,3140,3145,3140,3140,158593
|
|
20220617,1222,3140,3145,3140,3145,45674
|
|
20220617,1223,3145,3145,3135,3140,378188
|
|
20220617,1224,3140,3140,3135,3140,49310
|
|
20220617,1225,3135,3140,3130,3135,410602
|
|
20220617,1226,3135,3135,3130,3135,599432
|
|
20220617,1227,3135,3140,3135,3140,167084
|
|
20220617,1228,3135,3140,3135,3140,165523
|
|
20220617,1229,3135,3145,3135,3140,41737
|
|
20220617,1230,3140,3145,3140,3145,12845
|
|
20220617,1231,3145,3145,3135,3140,337932
|
|
20220617,1232,3140,3145,3140,3145,78290
|
|
20220617,1233,3145,3145,3140,3145,22294
|
|
20220617,1234,3145,3150,3145,3145,419118
|
|
20220617,1235,3150,3150,3145,3145,393616
|
|
20220617,1236,3145,3145,3135,3140,173818
|
|
20220617,1237,3135,3140,3135,3140,121301
|
|
20220617,1238,3140,3140,3130,3135,560327
|
|
20220617,1239,3135,3140,3135,3135,35489
|
|
20220617,1240,3140,3140,3130,3135,179826
|
|
20220617,1241,3135,3135,3130,3135,174199
|
|
20220617,1242,3130,3140,3130,3135,902024
|
|
20220617,1243,3135,3140,3135,3135,188798
|
|
20220617,1244,3135,3140,3130,3140,347697
|
|
20220617,1245,3140,3140,3135,3135,138095
|
|
20220617,1246,3135,3140,3135,3135,70227
|
|
20220617,1247,3135,3140,3135,3140,48930
|
|
20220617,1248,3140,3140,3135,3135,17300
|
|
20220617,1249,3140,3140,3135,3140,122232
|
|
20220617,1250,3140,3140,3135,3140,586285
|
|
20220617,1251,3140,3140,3130,3135,550639
|
|
20220617,1252,3135,3140,3135,3140,54335
|
|
20220617,1253,3135,3140,3135,3140,604010
|
|
20220617,1254,3140,3140,3135,3140,72218
|
|
20220617,1255,3140,3140,3140,3140,476217
|
|
20220617,1256,3140,3145,3140,3140,72700
|
|
20220617,1257,3145,3145,3140,3140,4680
|
|
20220617,1258,3140,3145,3140,3140,32154
|
|
20220617,1259,3140,3145,3140,3145,370171
|
|
20220617,1300,3140,3145,3140,3145,203261
|
|
20220617,1301,3145,3145,3140,3145,17615
|
|
20220617,1302,3140,3145,3140,3140,234409
|
|
20220617,1303,3140,3145,3140,3145,9484
|
|
20220617,1304,3145,3145,3135,3140,95790
|
|
20220617,1305,3135,3140,3135,3135,24396
|
|
20220617,1306,3140,3140,3135,3140,63986
|
|
20220617,1307,3140,3140,3130,3130,570496
|
|
20220617,1308,3130,3135,3125,3130,877570
|
|
20220617,1309,3130,3130,3125,3130,1051536
|
|
20220617,1310,3125,3130,3125,3130,27781
|
|
20220617,1311,3130,3130,3125,3130,116406
|
|
20220617,1312,3125,3130,3125,3130,908888
|
|
20220617,1313,3130,3130,3125,3130,773497
|
|
20220617,1314,3125,3130,3120,3120,727474
|
|
20220617,1315,3120,3125,3120,3125,46461
|
|
20220617,1316,3125,3125,3120,3120,18882
|
|
20220617,1317,3120,3125,3115,3120,1354026
|
|
20220617,1318,3115,3125,3115,3120,310970
|
|
20220617,1319,3120,3120,3115,3115,1886805
|
|
20220617,1320,3115,3115,3110,3110,617702
|
|
20220617,1321,3110,3115,3110,3115,3490276
|
|
20220617,1322,3115,3115,3110,3110,250733
|
|
20220617,1323,3110,3115,3105,3110,1230769
|
|
20220617,1324,3110,3115,3110,3115,152600
|
|
20220617,1325,3115,3115,3110,3110,36164
|
|
20220617,1326,3115,3115,3110,3110,72283
|
|
20220617,1327,3110,3115,3105,3115,1828042
|
|
20220617,1328,3115,3115,3105,3110,104596
|
|
20220617,1329,3110,3110,3105,3110,245759
|
|
20220617,1330,3110,3120,3110,3115,376568
|
|
20220617,1331,3120,3120,3110,3120,75806
|
|
20220617,1332,3120,3120,3115,3120,235445
|
|
20220617,1333,3120,3120,3115,3120,193767
|
|
20220617,1334,3120,3120,3110,3115,300476
|
|
20220617,1335,3115,3115,3110,3110,117406
|
|
20220617,1336,3110,3115,3105,3110,1126079
|
|
20220617,1337,3110,3115,3105,3110,135823
|
|
20220617,1338,3110,3115,3105,3110,916556
|
|
20220617,1339,3105,3110,3105,3105,63161
|
|
20220617,1340,3110,3110,3105,3105,1296028
|
|
20220617,1341,3105,3115,3105,3110,621158
|
|
20220617,1342,3110,3115,3110,3110,282699
|
|
20220617,1343,3110,3110,3100,3105,422152
|
|
20220617,1344,3105,3110,3100,3110,274257
|
|
20220617,1345,3105,3110,3100,3105,198637
|
|
20220617,1346,3105,3110,3100,3105,781190
|
|
20220617,1347,3105,3110,3100,3100,149312
|
|
20220617,1348,3100,3105,3100,3105,59240
|
|
20220617,1349,3100,3105,3100,3105,800508
|
|
20220617,1350,3105,3110,3100,3105,227952
|
|
20220617,1351,3105,3110,3105,3105,18816
|
|
20220617,1352,3105,3110,3105,3105,42933
|
|
20220617,1353,3105,3110,3105,3110,41733
|
|
20220617,1354,3110,3115,3105,3110,789579
|
|
20220617,1355,3110,3110,3100,3105,1468966
|
|
20220617,1356,3105,3105,3100,3105,465126
|
|
20220617,1357,3110,3110,3105,3110,172873
|
|
20220617,1358,3105,3110,3100,3105,162233
|
|
20220617,1359,3105,3115,3105,3110,502002
|
|
20220617,1400,3110,3115,3105,3115,195266
|
|
20220617,1401,3115,3115,3110,3110,131225
|
|
20220617,1402,3110,3110,3105,3110,119856
|
|
20220617,1403,3105,3110,3100,3110,351597
|
|
20220617,1404,3110,3110,3105,3110,61721
|
|
20220617,1405,3110,3115,3105,3110,468892
|
|
20220617,1406,3110,3120,3110,3120,710129
|
|
20220617,1407,3120,3120,3110,3115,438331
|
|
20220617,1408,3120,3120,3110,3115,217967
|
|
20220617,1409,3115,3120,3115,3120,19749
|
|
20220617,1410,3120,3120,3115,3120,74480
|
|
20220617,1411,3120,3120,3115,3115,409136
|
|
20220617,1412,3115,3120,3115,3115,67021
|
|
20220617,1413,3115,3120,3115,3120,27588
|
|
20220617,1414,3115,3115,3110,3115,239229
|
|
20220617,1415,3110,3115,3110,3115,106175
|
|
20220617,1416,3115,3120,3115,3115,215010
|
|
20220617,1417,3115,3120,3110,3115,117972
|
|
20220617,1418,3115,3120,3115,3115,15765
|
|
20220617,1419,3120,3120,3115,3115,8997
|
|
20220617,1420,3115,3120,3115,3115,34591
|
|
20220617,1421,3115,3120,3115,3115,349380
|
|
20220617,1422,3115,3115,3110,3110,264714
|
|
20220617,1423,3110,3110,3105,3110,848435
|
|
20220617,1424,3110,3110,3105,3105,808496
|
|
20220617,1425,3100,3110,3100,3110,163910
|
|
20220617,1426,3105,3110,3105,3110,39420
|
|
20220617,1427,3110,3115,3105,3115,919993
|
|
20220617,1428,3115,3115,3110,3115,28134
|
|
20220617,1429,3115,3120,3110,3115,1058674
|
|
20220617,1430,3120,3120,3110,3110,51119
|
|
20220617,1431,3110,3115,3110,3110,71466
|
|
20220617,1432,3110,3110,3105,3110,512550
|
|
20220617,1433,3110,3115,3110,3115,9917
|
|
20220617,1434,3110,3115,3110,3115,120590
|
|
20220617,1435,3115,3115,3110,3115,5153
|
|
20220617,1436,3115,3115,3105,3105,1113530
|
|
20220617,1437,3100,3105,3100,3100,129522
|
|
20220617,1438,3100,3110,3100,3105,301633
|
|
20220617,1439,3105,3115,3105,3115,974276
|
|
20220617,1440,3110,3115,3110,3115,28823
|
|
20220617,1441,3110,3115,3105,3110,618639
|
|
20220617,1442,3110,3115,3105,3110,186334
|
|
20220617,1443,3110,3115,3110,3110,32801
|
|
20220617,1444,3110,3115,3110,3115,6262
|
|
20220617,1445,3110,3115,3110,3110,171212
|
|
20220617,1446,3110,3120,3110,3115,1395811
|
|
20220617,1447,3115,3120,3115,3120,24203
|
|
20220617,1448,3120,3120,3115,3120,428314
|
|
20220617,1449,3120,3125,3115,3120,2651072
|
|
20220617,1450,3120,3120,3110,3110,318059
|
|
20220617,1451,3115,3120,3110,3115,91831
|
|
20220617,1452,3115,3120,3115,3120,392387
|
|
20220617,1453,3115,3120,3115,3120,17029
|
|
20220617,1454,3120,3120,3115,3115,60346
|
|
20220617,1455,3115,3120,3115,3115,54817
|
|
20220617,1456,3115,3120,3115,3120,67566
|
|
20220617,1457,3120,3125,3115,3120,1221737
|
|
20220617,1458,3120,3120,3115,3120,562119
|
|
20220617,1459,3115,3120,3115,3115,43686
|
|
20220617,1500,3115,3120,3115,3115,179869
|
|
20220617,1501,3120,3125,3115,3120,776020
|
|
20220617,1502,3120,3120,3115,3120,74283
|
|
20220617,1503,3120,3120,3115,3120,47310
|
|
20220617,1504,3120,3125,3115,3125,556214
|
|
20220617,1505,3125,3125,3120,3125,1105409
|
|
20220617,1506,3125,3130,3120,3125,338290
|
|
20220617,1507,3125,3130,3125,3130,117646
|
|
20220617,1508,3125,3135,3125,3135,1436033
|
|
20220617,1509,3130,3135,3125,3125,1678928
|
|
20220617,1510,3130,3135,3125,3125,503625
|
|
20220617,1511,3125,3135,3125,3135,540142
|
|
20220617,1512,3135,3140,3130,3135,2206276
|
|
20220617,1513,3140,3140,3130,3140,933555
|
|
20220617,1514,3135,3140,3135,3135,146463
|
|
20220617,1515,3140,3140,3135,3135,316356
|
|
20220617,1516,3140,3140,3130,3135,1009699
|
|
20220617,1517,3135,3135,3130,3130,157750
|
|
20220617,1518,3130,3135,3130,3135,489442
|
|
20220617,1519,3130,3130,3125,3125,936853
|
|
20220617,1520,3130,3130,3125,3130,424159
|
|
20220617,1530,3115,3115,3115,3115,2933723
|