383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220610,0901,17740,17785,17730,17745,474660
|
|
20220610,0902,17735,17735,17655,17675,601185
|
|
20220610,0903,17675,17680,17645,17655,323054
|
|
20220610,0904,17655,17655,17625,17645,577540
|
|
20220610,0905,17645,17705,17635,17705,353883
|
|
20220610,0906,17700,17715,17680,17710,196182
|
|
20220610,0907,17705,17735,17700,17735,168279
|
|
20220610,0908,17735,17765,17735,17740,168061
|
|
20220610,0909,17740,17745,17720,17730,109005
|
|
20220610,0910,17725,17770,17720,17755,146236
|
|
20220610,0911,17760,17770,17695,17710,361372
|
|
20220610,0912,17710,17710,17680,17690,187778
|
|
20220610,0913,17690,17720,17675,17710,71848
|
|
20220610,0914,17710,17720,17700,17700,110782
|
|
20220610,0915,17700,17735,17690,17730,84256
|
|
20220610,0916,17730,17750,17725,17735,100424
|
|
20220610,0917,17745,17755,17710,17710,88071
|
|
20220610,0918,17715,17720,17695,17710,46334
|
|
20220610,0919,17710,17715,17700,17715,27137
|
|
20220610,0920,17715,17730,17700,17730,57927
|
|
20220610,0921,17725,17780,17725,17775,90820
|
|
20220610,0922,17780,17805,17765,17790,157779
|
|
20220610,0923,17790,17790,17745,17750,109128
|
|
20220610,0924,17750,17750,17720,17725,156475
|
|
20220610,0925,17725,17725,17695,17700,277410
|
|
20220610,0926,17695,17720,17685,17710,187870
|
|
20220610,0927,17710,17730,17700,17715,53013
|
|
20220610,0928,17720,17735,17715,17730,38178
|
|
20220610,0929,17730,17735,17695,17700,96031
|
|
20220610,0930,17700,17700,17660,17670,278453
|
|
20220610,0931,17670,17670,17600,17600,854342
|
|
20220610,0932,17600,17605,17555,17570,437647
|
|
20220610,0933,17570,17590,17560,17590,115479
|
|
20220610,0934,17590,17605,17580,17590,252531
|
|
20220610,0935,17585,17590,17560,17585,277649
|
|
20220610,0936,17580,17595,17575,17580,206674
|
|
20220610,0937,17580,17580,17555,17570,192837
|
|
20220610,0938,17570,17570,17540,17550,202409
|
|
20220610,0939,17545,17580,17540,17570,91761
|
|
20220610,0940,17570,17590,17570,17590,83146
|
|
20220610,0941,17585,17590,17575,17585,54381
|
|
20220610,0942,17590,17595,17575,17590,134595
|
|
20220610,0943,17595,17620,17590,17620,74789
|
|
20220610,0944,17615,17625,17610,17620,118303
|
|
20220610,0945,17620,17625,17605,17610,60263
|
|
20220610,0946,17610,17630,17610,17625,37769
|
|
20220610,0947,17625,17640,17605,17610,83664
|
|
20220610,0948,17605,17610,17595,17610,85391
|
|
20220610,0949,17610,17610,17590,17610,48283
|
|
20220610,0950,17610,17625,17605,17605,37927
|
|
20220610,0951,17605,17610,17590,17595,43292
|
|
20220610,0952,17590,17595,17580,17585,58936
|
|
20220610,0953,17585,17585,17565,17575,108254
|
|
20220610,0954,17570,17580,17560,17570,47228
|
|
20220610,0955,17565,17565,17550,17555,184102
|
|
20220610,0956,17555,17570,17545,17570,62846
|
|
20220610,0957,17570,17575,17560,17560,32242
|
|
20220610,0958,17560,17560,17515,17530,374282
|
|
20220610,0959,17530,17540,17525,17535,38701
|
|
20220610,1000,17540,17550,17535,17550,53556
|
|
20220610,1001,17545,17570,17540,17565,90142
|
|
20220610,1002,17565,17570,17545,17550,82167
|
|
20220610,1003,17550,17560,17540,17545,140646
|
|
20220610,1004,17545,17565,17540,17565,31039
|
|
20220610,1005,17565,17575,17560,17570,51440
|
|
20220610,1006,17565,17575,17560,17570,26659
|
|
20220610,1007,17570,17575,17555,17565,31108
|
|
20220610,1008,17570,17575,17565,17565,15041
|
|
20220610,1009,17565,17575,17565,17575,21524
|
|
20220610,1010,17575,17585,17570,17585,74999
|
|
20220610,1011,17580,17595,17575,17585,24992
|
|
20220610,1012,17580,17585,17565,17575,24221
|
|
20220610,1013,17575,17575,17560,17560,88889
|
|
20220610,1014,17565,17570,17555,17565,29924
|
|
20220610,1015,17570,17575,17565,17565,29933
|
|
20220610,1016,17565,17565,17535,17540,102557
|
|
20220610,1017,17540,17540,17530,17535,141072
|
|
20220610,1018,17540,17550,17535,17550,41643
|
|
20220610,1019,17545,17550,17535,17540,34387
|
|
20220610,1020,17540,17540,17525,17530,70559
|
|
20220610,1021,17530,17545,17525,17525,24845
|
|
20220610,1022,17530,17545,17520,17540,61316
|
|
20220610,1023,17545,17545,17520,17530,143688
|
|
20220610,1024,17530,17530,17515,17520,56077
|
|
20220610,1025,17520,17530,17515,17530,35967
|
|
20220610,1026,17525,17545,17525,17540,46322
|
|
20220610,1027,17540,17560,17540,17555,60310
|
|
20220610,1028,17555,17560,17535,17540,49921
|
|
20220610,1029,17540,17540,17525,17535,48949
|
|
20220610,1030,17535,17550,17535,17545,12319
|
|
20220610,1031,17545,17565,17540,17565,56179
|
|
20220610,1032,17565,17580,17565,17580,64638
|
|
20220610,1033,17580,17595,17575,17585,85201
|
|
20220610,1034,17585,17625,17585,17620,202989
|
|
20220610,1035,17620,17625,17610,17615,67385
|
|
20220610,1036,17620,17625,17605,17620,49692
|
|
20220610,1037,17620,17660,17615,17640,155145
|
|
20220610,1038,17640,17655,17630,17650,90561
|
|
20220610,1039,17650,17650,17640,17640,23559
|
|
20220610,1040,17645,17685,17645,17675,271389
|
|
20220610,1041,17680,17685,17665,17670,32200
|
|
20220610,1042,17670,17675,17655,17670,48923
|
|
20220610,1043,17670,17695,17665,17685,84143
|
|
20220610,1044,17690,17700,17685,17690,40219
|
|
20220610,1045,17690,17700,17680,17690,32624
|
|
20220610,1046,17695,17695,17670,17670,46337
|
|
20220610,1047,17670,17675,17660,17660,49419
|
|
20220610,1048,17665,17675,17660,17675,40836
|
|
20220610,1049,17675,17690,17675,17680,23004
|
|
20220610,1050,17685,17690,17675,17685,43103
|
|
20220610,1051,17690,17700,17680,17680,91185
|
|
20220610,1052,17685,17720,17675,17715,115022
|
|
20220610,1053,17715,17720,17695,17705,67796
|
|
20220610,1054,17710,17720,17710,17715,48207
|
|
20220610,1055,17715,17730,17715,17725,57891
|
|
20220610,1056,17725,17735,17725,17730,49252
|
|
20220610,1057,17730,17735,17720,17720,39578
|
|
20220610,1058,17725,17730,17710,17715,25270
|
|
20220610,1059,17710,17715,17705,17705,31235
|
|
20220610,1100,17705,17720,17700,17710,49782
|
|
20220610,1101,17710,17720,17695,17720,16623
|
|
20220610,1102,17720,17735,17720,17725,83982
|
|
20220610,1103,17725,17745,17720,17740,64367
|
|
20220610,1104,17740,17745,17720,17725,10947
|
|
20220610,1105,17720,17720,17705,17710,28540
|
|
20220610,1106,17710,17715,17705,17710,21967
|
|
20220610,1107,17710,17715,17685,17690,30457
|
|
20220610,1108,17695,17695,17670,17675,55787
|
|
20220610,1109,17680,17685,17675,17680,6515
|
|
20220610,1110,17680,17695,17675,17695,52974
|
|
20220610,1111,17690,17695,17670,17675,79466
|
|
20220610,1112,17675,17685,17675,17675,12922
|
|
20220610,1113,17680,17685,17670,17685,19525
|
|
20220610,1114,17685,17695,17670,17685,24617
|
|
20220610,1115,17685,17685,17670,17675,13778
|
|
20220610,1116,17675,17675,17665,17675,13316
|
|
20220610,1117,17680,17685,17675,17685,4252
|
|
20220610,1118,17685,17690,17680,17680,14478
|
|
20220610,1119,17675,17705,17675,17700,24126
|
|
20220610,1120,17700,17700,17690,17695,5772
|
|
20220610,1121,17695,17695,17690,17695,22135
|
|
20220610,1122,17695,17715,17695,17715,23461
|
|
20220610,1123,17715,17730,17710,17725,51676
|
|
20220610,1124,17720,17730,17710,17715,35609
|
|
20220610,1125,17715,17735,17715,17735,57561
|
|
20220610,1126,17735,17740,17730,17730,30835
|
|
20220610,1127,17730,17730,17715,17715,17025
|
|
20220610,1128,17715,17715,17700,17700,20318
|
|
20220610,1129,17700,17715,17695,17715,14209
|
|
20220610,1130,17715,17730,17715,17730,16748
|
|
20220610,1131,17735,17735,17715,17725,18641
|
|
20220610,1132,17725,17725,17710,17720,13962
|
|
20220610,1133,17720,17730,17720,17725,17596
|
|
20220610,1134,17725,17730,17720,17725,19610
|
|
20220610,1135,17725,17750,17725,17740,52064
|
|
20220610,1136,17740,17740,17725,17725,17384
|
|
20220610,1137,17725,17725,17705,17705,19656
|
|
20220610,1138,17710,17710,17705,17705,13566
|
|
20220610,1139,17705,17710,17695,17700,30940
|
|
20220610,1140,17700,17700,17685,17685,21841
|
|
20220610,1141,17690,17695,17685,17695,6581
|
|
20220610,1142,17695,17695,17685,17685,5894
|
|
20220610,1143,17690,17690,17675,17680,21581
|
|
20220610,1144,17685,17695,17680,17680,18467
|
|
20220610,1145,17675,17680,17670,17675,36833
|
|
20220610,1146,17675,17685,17675,17680,3913
|
|
20220610,1147,17675,17680,17670,17670,27927
|
|
20220610,1148,17675,17680,17675,17675,15622
|
|
20220610,1149,17675,17675,17660,17670,54966
|
|
20220610,1150,17670,17685,17665,17685,8106
|
|
20220610,1151,17685,17685,17675,17680,15936
|
|
20220610,1152,17680,17685,17680,17685,6888
|
|
20220610,1153,17685,17690,17675,17680,6049
|
|
20220610,1154,17685,17690,17680,17680,6596
|
|
20220610,1155,17680,17690,17680,17690,7571
|
|
20220610,1156,17690,17690,17675,17675,12590
|
|
20220610,1157,17675,17675,17665,17665,19596
|
|
20220610,1158,17660,17665,17660,17660,22565
|
|
20220610,1159,17665,17670,17660,17660,2201
|
|
20220610,1200,17660,17670,17660,17660,12785
|
|
20220610,1201,17665,17680,17655,17680,14960
|
|
20220610,1202,17685,17690,17680,17685,20151
|
|
20220610,1203,17685,17700,17675,17690,15599
|
|
20220610,1204,17695,17700,17680,17680,10642
|
|
20220610,1205,17690,17695,17690,17695,4926
|
|
20220610,1206,17690,17690,17680,17680,16237
|
|
20220610,1207,17680,17685,17675,17680,6789
|
|
20220610,1208,17680,17685,17675,17685,13592
|
|
20220610,1209,17685,17690,17680,17690,14288
|
|
20220610,1210,17685,17695,17685,17695,7240
|
|
20220610,1211,17695,17700,17690,17695,10170
|
|
20220610,1212,17695,17710,17695,17705,21683
|
|
20220610,1213,17710,17710,17705,17705,25994
|
|
20220610,1214,17705,17710,17705,17705,9786
|
|
20220610,1215,17710,17715,17710,17710,13543
|
|
20220610,1216,17715,17715,17705,17710,8404
|
|
20220610,1217,17710,17710,17700,17710,26258
|
|
20220610,1218,17705,17705,17690,17695,8372
|
|
20220610,1219,17690,17690,17685,17690,19944
|
|
20220610,1220,17690,17695,17680,17695,32228
|
|
20220610,1221,17690,17710,17690,17710,41020
|
|
20220610,1222,17710,17715,17695,17710,10078
|
|
20220610,1223,17710,17715,17710,17710,13852
|
|
20220610,1224,17715,17715,17700,17705,3593
|
|
20220610,1225,17700,17705,17690,17695,7328
|
|
20220610,1226,17695,17695,17685,17690,11601
|
|
20220610,1227,17690,17705,17685,17705,16551
|
|
20220610,1228,17710,17715,17710,17715,11937
|
|
20220610,1229,17715,17715,17705,17710,18691
|
|
20220610,1230,17710,17715,17710,17710,3333
|
|
20220610,1231,17710,17715,17705,17710,3470
|
|
20220610,1232,17710,17710,17705,17710,13084
|
|
20220610,1233,17715,17715,17710,17715,7986
|
|
20220610,1234,17710,17710,17705,17705,9135
|
|
20220610,1235,17700,17705,17695,17700,5362
|
|
20220610,1236,17710,17710,17705,17710,11056
|
|
20220610,1237,17710,17710,17690,17695,26765
|
|
20220610,1238,17690,17695,17685,17695,9425
|
|
20220610,1239,17695,17695,17690,17690,1958
|
|
20220610,1240,17690,17695,17685,17695,5019
|
|
20220610,1241,17695,17695,17690,17690,24321
|
|
20220610,1242,17690,17700,17690,17690,5454
|
|
20220610,1243,17690,17700,17690,17700,486
|
|
20220610,1244,17700,17700,17695,17695,26003
|
|
20220610,1245,17695,17700,17695,17695,21727
|
|
20220610,1246,17700,17705,17700,17700,19681
|
|
20220610,1247,17705,17710,17700,17700,69572
|
|
20220610,1248,17700,17700,17690,17690,15900
|
|
20220610,1249,17695,17695,17690,17690,205
|
|
20220610,1250,17690,17700,17685,17685,36748
|
|
20220610,1251,17690,17690,17680,17690,35205
|
|
20220610,1252,17690,17690,17680,17690,1829
|
|
20220610,1253,17685,17685,17670,17675,14486
|
|
20220610,1254,17675,17675,17670,17670,19200
|
|
20220610,1255,17670,17675,17665,17670,6400
|
|
20220610,1256,17675,17675,17665,17670,5995
|
|
20220610,1257,17670,17670,17660,17660,22648
|
|
20220610,1258,17665,17670,17665,17670,7800
|
|
20220610,1259,17670,17675,17670,17675,4800
|
|
20220610,1300,17675,17675,17670,17675,9650
|
|
20220610,1301,17670,17675,17665,17675,4359
|
|
20220610,1302,17670,17670,17660,17665,12308
|
|
20220610,1303,17665,17665,17660,17665,6916
|
|
20220610,1304,17660,17665,17660,17660,27572
|
|
20220610,1305,17660,17660,17655,17660,15163
|
|
20220610,1306,17660,17660,17655,17660,7417
|
|
20220610,1307,17660,17660,17655,17655,18681
|
|
20220610,1308,17655,17655,17650,17650,52772
|
|
20220610,1309,17650,17650,17645,17645,15439
|
|
20220610,1310,17645,17650,17645,17650,1389
|
|
20220610,1311,17650,17650,17640,17645,59802
|
|
20220610,1312,17645,17645,17640,17645,16884
|
|
20220610,1313,17645,17645,17620,17625,72560
|
|
20220610,1314,17620,17640,17620,17635,13602
|
|
20220610,1315,17635,17640,17635,17635,7578
|
|
20220610,1316,17635,17640,17630,17635,13724
|
|
20220610,1317,17635,17635,17620,17625,28017
|
|
20220610,1318,17625,17625,17615,17620,44038
|
|
20220610,1319,17615,17615,17605,17605,43349
|
|
20220610,1320,17605,17605,17595,17605,92744
|
|
20220610,1321,17600,17605,17595,17605,31153
|
|
20220610,1322,17605,17610,17600,17610,12551
|
|
20220610,1323,17610,17610,17590,17595,32174
|
|
20220610,1324,17595,17600,17590,17590,42967
|
|
20220610,1325,17590,17605,17590,17605,41619
|
|
20220610,1326,17600,17600,17585,17590,29172
|
|
20220610,1327,17590,17590,17580,17585,25738
|
|
20220610,1328,17585,17590,17585,17590,12818
|
|
20220610,1329,17585,17585,17570,17570,120331
|
|
20220610,1330,17570,17575,17565,17570,53354
|
|
20220610,1331,17570,17580,17565,17575,21538
|
|
20220610,1332,17575,17585,17570,17585,29200
|
|
20220610,1333,17585,17590,17575,17575,35615
|
|
20220610,1334,17575,17575,17565,17570,22022
|
|
20220610,1335,17570,17575,17570,17575,27393
|
|
20220610,1336,17575,17580,17565,17570,82666
|
|
20220610,1337,17570,17570,17560,17565,126096
|
|
20220610,1338,17565,17565,17550,17560,35079
|
|
20220610,1339,17560,17565,17550,17560,116018
|
|
20220610,1340,17560,17565,17545,17550,53101
|
|
20220610,1341,17550,17560,17545,17560,10106
|
|
20220610,1342,17560,17560,17555,17560,9993
|
|
20220610,1343,17565,17570,17560,17560,28080
|
|
20220610,1344,17565,17565,17560,17565,4341
|
|
20220610,1345,17565,17575,17560,17570,8031
|
|
20220610,1346,17570,17580,17570,17580,13121
|
|
20220610,1347,17580,17580,17570,17575,46782
|
|
20220610,1348,17575,17580,17570,17575,38144
|
|
20220610,1349,17580,17580,17570,17570,18397
|
|
20220610,1350,17570,17575,17565,17575,2959
|
|
20220610,1351,17570,17575,17570,17570,15338
|
|
20220610,1352,17570,17570,17565,17570,10646
|
|
20220610,1353,17570,17575,17565,17570,9806
|
|
20220610,1354,17570,17575,17565,17575,29397
|
|
20220610,1355,17575,17580,17575,17580,42216
|
|
20220610,1356,17580,17585,17575,17580,28082
|
|
20220610,1357,17580,17580,17575,17575,24277
|
|
20220610,1358,17580,17580,17575,17575,7868
|
|
20220610,1359,17575,17575,17565,17570,14624
|
|
20220610,1400,17565,17570,17565,17565,29481
|
|
20220610,1401,17570,17580,17565,17575,41914
|
|
20220610,1402,17575,17575,17570,17570,20593
|
|
20220610,1403,17570,17575,17565,17570,28631
|
|
20220610,1404,17575,17590,17570,17590,21600
|
|
20220610,1405,17590,17610,17590,17610,94081
|
|
20220610,1406,17605,17610,17600,17600,36060
|
|
20220610,1407,17600,17605,17600,17605,48834
|
|
20220610,1408,17600,17605,17595,17605,10861
|
|
20220610,1409,17605,17615,17595,17595,52199
|
|
20220610,1410,17600,17600,17590,17590,19579
|
|
20220610,1411,17590,17595,17585,17590,25861
|
|
20220610,1412,17595,17600,17595,17600,10778
|
|
20220610,1413,17605,17610,17600,17605,17292
|
|
20220610,1414,17610,17610,17600,17600,6592
|
|
20220610,1415,17600,17615,17600,17615,19434
|
|
20220610,1416,17615,17630,17615,17625,47866
|
|
20220610,1417,17625,17635,17625,17630,36425
|
|
20220610,1418,17630,17645,17625,17640,82811
|
|
20220610,1419,17640,17645,17635,17635,40496
|
|
20220610,1420,17640,17660,17640,17655,110250
|
|
20220610,1421,17655,17670,17645,17665,65977
|
|
20220610,1422,17660,17680,17660,17675,81715
|
|
20220610,1423,17680,17685,17670,17680,30120
|
|
20220610,1424,17685,17685,17675,17685,21441
|
|
20220610,1425,17685,17685,17675,17680,25176
|
|
20220610,1426,17680,17680,17670,17670,16559
|
|
20220610,1427,17670,17675,17660,17660,26461
|
|
20220610,1428,17660,17665,17655,17665,42276
|
|
20220610,1429,17670,17680,17665,17675,9455
|
|
20220610,1430,17670,17680,17670,17675,15049
|
|
20220610,1431,17680,17700,17675,17695,101244
|
|
20220610,1432,17695,17700,17685,17690,21573
|
|
20220610,1433,17690,17690,17675,17690,31341
|
|
20220610,1434,17695,17695,17675,17690,15524
|
|
20220610,1435,17690,17695,17685,17685,17460
|
|
20220610,1436,17685,17695,17680,17690,16117
|
|
20220610,1437,17690,17695,17690,17690,5708
|
|
20220610,1438,17690,17695,17680,17680,28539
|
|
20220610,1439,17680,17680,17660,17670,40553
|
|
20220610,1440,17675,17680,17670,17670,19564
|
|
20220610,1441,17670,17675,17665,17675,9953
|
|
20220610,1442,17675,17680,17670,17680,4260
|
|
20220610,1443,17675,17675,17670,17670,60719
|
|
20220610,1444,17670,17680,17670,17675,9984
|
|
20220610,1445,17675,17675,17665,17675,6709
|
|
20220610,1446,17675,17675,17665,17665,9704
|
|
20220610,1447,17665,17675,17660,17675,14679
|
|
20220610,1448,17670,17675,17660,17660,36324
|
|
20220610,1449,17660,17665,17655,17665,26347
|
|
20220610,1450,17665,17670,17660,17670,12217
|
|
20220610,1451,17670,17675,17665,17670,8536
|
|
20220610,1452,17670,17675,17665,17665,4986
|
|
20220610,1453,17670,17675,17665,17670,9830
|
|
20220610,1454,17670,17680,17670,17680,25385
|
|
20220610,1455,17680,17680,17670,17675,21251
|
|
20220610,1456,17675,17680,17670,17680,19123
|
|
20220610,1457,17680,17685,17680,17685,4055
|
|
20220610,1458,17685,17685,17670,17675,16739
|
|
20220610,1459,17675,17680,17670,17675,22148
|
|
20220610,1500,17675,17675,17665,17670,17869
|
|
20220610,1501,17670,17685,17665,17675,48445
|
|
20220610,1502,17685,17685,17670,17670,63527
|
|
20220610,1503,17670,17670,17665,17670,49124
|
|
20220610,1504,17670,17670,17665,17670,55761
|
|
20220610,1505,17670,17670,17660,17670,32474
|
|
20220610,1506,17665,17670,17660,17660,27254
|
|
20220610,1507,17660,17675,17660,17670,59432
|
|
20220610,1508,17665,17675,17660,17670,11128
|
|
20220610,1509,17665,17670,17660,17665,8902
|
|
20220610,1510,17670,17670,17660,17665,29403
|
|
20220610,1511,17670,17670,17660,17665,19836
|
|
20220610,1512,17665,17670,17655,17665,32736
|
|
20220610,1513,17665,17670,17655,17665,15296
|
|
20220610,1514,17665,17670,17660,17670,21552
|
|
20220610,1515,17665,17675,17665,17675,16025
|
|
20220610,1516,17675,17675,17670,17670,32722
|
|
20220610,1517,17675,17680,17670,17675,54016
|
|
20220610,1518,17680,17680,17670,17675,29649
|
|
20220610,1519,17675,17675,17665,17675,52467
|
|
20220610,1520,17670,17675,17665,17670,43251
|
|
20220610,1530,17660,17660,17660,17660,285411
|