383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220616,0901,16040,16125,16040,16115,1163188
|
|
20220616,0902,16120,16130,16050,16050,624862
|
|
20220616,0903,16050,16120,16045,16120,522838
|
|
20220616,0904,16120,16120,16065,16075,293378
|
|
20220616,0905,16075,16125,16075,16120,413545
|
|
20220616,0906,16120,16130,16100,16110,369173
|
|
20220616,0907,16110,16140,16085,16135,425249
|
|
20220616,0908,16140,16145,16120,16125,226343
|
|
20220616,0909,16125,16150,16125,16145,262982
|
|
20220616,0910,16145,16155,16125,16150,296847
|
|
20220616,0911,16150,16165,16130,16130,277462
|
|
20220616,0912,16130,16140,16105,16120,252726
|
|
20220616,0913,16120,16135,16110,16135,173659
|
|
20220616,0914,16130,16165,16125,16160,189115
|
|
20220616,0915,16160,16170,16150,16160,85504
|
|
20220616,0916,16165,16195,16165,16185,304727
|
|
20220616,0917,16185,16200,16180,16195,195364
|
|
20220616,0918,16195,16200,16180,16195,242719
|
|
20220616,0919,16190,16195,16165,16190,112592
|
|
20220616,0920,16190,16195,16180,16190,89436
|
|
20220616,0921,16190,16200,16185,16190,127188
|
|
20220616,0922,16190,16215,16185,16210,214942
|
|
20220616,0923,16210,16215,16200,16215,98056
|
|
20220616,0924,16220,16230,16215,16230,66314
|
|
20220616,0925,16230,16250,16225,16240,131145
|
|
20220616,0926,16240,16250,16225,16230,169725
|
|
20220616,0927,16230,16235,16220,16235,72640
|
|
20220616,0928,16230,16240,16225,16230,56036
|
|
20220616,0929,16235,16265,16235,16255,244286
|
|
20220616,0930,16260,16265,16225,16225,159539
|
|
20220616,0931,16230,16240,16215,16230,79824
|
|
20220616,0932,16235,16235,16215,16225,84486
|
|
20220616,0933,16230,16230,16190,16200,155964
|
|
20220616,0934,16210,16210,16190,16200,88283
|
|
20220616,0935,16200,16205,16185,16200,139006
|
|
20220616,0936,16200,16205,16185,16200,123835
|
|
20220616,0937,16205,16230,16205,16220,233015
|
|
20220616,0938,16220,16240,16220,16240,112946
|
|
20220616,0939,16240,16245,16210,16210,99271
|
|
20220616,0940,16215,16230,16205,16205,55220
|
|
20220616,0941,16210,16215,16190,16195,138442
|
|
20220616,0942,16195,16215,16195,16210,90606
|
|
20220616,0943,16215,16230,16210,16225,70142
|
|
20220616,0944,16225,16230,16205,16220,165735
|
|
20220616,0945,16220,16220,16200,16215,36294
|
|
20220616,0946,16210,16225,16210,16215,32304
|
|
20220616,0947,16215,16220,16205,16210,25647
|
|
20220616,0948,16210,16215,16200,16210,67362
|
|
20220616,0949,16210,16215,16200,16215,38545
|
|
20220616,0950,16215,16235,16210,16230,109172
|
|
20220616,0951,16225,16230,16215,16215,71813
|
|
20220616,0952,16220,16230,16215,16230,11596
|
|
20220616,0953,16225,16245,16225,16235,89275
|
|
20220616,0954,16235,16250,16235,16245,93048
|
|
20220616,0955,16245,16270,16245,16270,259220
|
|
20220616,0956,16270,16280,16250,16260,184070
|
|
20220616,0957,16255,16260,16240,16245,107673
|
|
20220616,0958,16250,16255,16230,16230,57667
|
|
20220616,0959,16235,16235,16215,16220,41041
|
|
20220616,1000,16215,16235,16215,16225,42909
|
|
20220616,1001,16225,16225,16200,16205,79866
|
|
20220616,1002,16200,16220,16200,16205,37277
|
|
20220616,1003,16210,16210,16185,16185,90250
|
|
20220616,1004,16180,16205,16180,16205,83797
|
|
20220616,1005,16205,16215,16200,16205,74789
|
|
20220616,1006,16205,16210,16200,16210,45149
|
|
20220616,1007,16205,16215,16195,16210,47294
|
|
20220616,1008,16210,16235,16210,16235,95179
|
|
20220616,1009,16230,16240,16230,16240,87085
|
|
20220616,1010,16235,16245,16230,16240,46327
|
|
20220616,1011,16240,16255,16235,16250,67621
|
|
20220616,1012,16245,16270,16245,16270,90973
|
|
20220616,1013,16270,16285,16265,16270,302028
|
|
20220616,1014,16270,16270,16255,16260,56074
|
|
20220616,1015,16260,16280,16260,16270,35008
|
|
20220616,1016,16275,16275,16260,16265,53038
|
|
20220616,1017,16270,16275,16265,16270,29358
|
|
20220616,1018,16270,16295,16270,16285,167600
|
|
20220616,1019,16285,16295,16275,16280,48245
|
|
20220616,1020,16285,16290,16275,16285,26689
|
|
20220616,1021,16285,16290,16270,16270,60658
|
|
20220616,1022,16265,16270,16260,16260,71570
|
|
20220616,1023,16260,16265,16250,16255,23240
|
|
20220616,1024,16260,16270,16255,16260,26888
|
|
20220616,1025,16260,16260,16245,16255,39119
|
|
20220616,1026,16250,16255,16240,16250,81272
|
|
20220616,1027,16250,16275,16245,16270,41664
|
|
20220616,1028,16270,16275,16255,16265,26423
|
|
20220616,1029,16265,16270,16260,16260,29084
|
|
20220616,1030,16265,16275,16260,16260,16173
|
|
20220616,1031,16260,16265,16255,16255,10386
|
|
20220616,1032,16255,16255,16230,16245,107803
|
|
20220616,1033,16240,16240,16235,16235,60795
|
|
20220616,1034,16235,16235,16215,16220,97742
|
|
20220616,1035,16225,16230,16220,16225,42478
|
|
20220616,1036,16225,16230,16205,16215,62646
|
|
20220616,1037,16215,16235,16215,16230,30186
|
|
20220616,1038,16230,16235,16225,16225,75619
|
|
20220616,1039,16220,16220,16195,16200,63785
|
|
20220616,1040,16200,16210,16190,16195,45670
|
|
20220616,1041,16195,16195,16175,16180,126240
|
|
20220616,1042,16180,16185,16165,16175,99401
|
|
20220616,1043,16180,16185,16155,16155,63128
|
|
20220616,1044,16160,16160,16130,16135,161008
|
|
20220616,1045,16135,16155,16130,16140,65763
|
|
20220616,1046,16135,16140,16115,16115,116235
|
|
20220616,1047,16115,16125,16105,16115,104734
|
|
20220616,1048,16110,16120,16095,16100,206666
|
|
20220616,1049,16100,16130,16095,16125,80900
|
|
20220616,1050,16130,16135,16115,16135,196775
|
|
20220616,1051,16135,16145,16120,16145,67320
|
|
20220616,1052,16145,16155,16130,16135,104975
|
|
20220616,1053,16135,16145,16120,16145,45947
|
|
20220616,1054,16140,16145,16125,16130,54989
|
|
20220616,1055,16125,16130,16120,16125,38844
|
|
20220616,1056,16125,16125,16095,16115,182627
|
|
20220616,1057,16110,16115,16070,16075,140631
|
|
20220616,1058,16075,16080,16055,16080,111869
|
|
20220616,1059,16085,16095,16070,16075,73405
|
|
20220616,1100,16070,16075,16055,16060,98616
|
|
20220616,1101,16060,16085,16055,16080,49411
|
|
20220616,1102,16080,16085,16070,16085,38712
|
|
20220616,1103,16085,16090,16080,16085,57699
|
|
20220616,1104,16085,16105,16085,16100,61661
|
|
20220616,1105,16100,16105,16085,16100,76533
|
|
20220616,1106,16095,16095,16075,16080,123066
|
|
20220616,1107,16080,16080,16055,16055,129182
|
|
20220616,1108,16060,16060,16040,16045,115491
|
|
20220616,1109,16045,16050,15990,15995,238917
|
|
20220616,1110,15995,16015,15975,16015,297328
|
|
20220616,1111,16020,16020,16000,16015,121805
|
|
20220616,1112,16015,16015,15975,15975,186760
|
|
20220616,1113,15975,15995,15935,15995,361389
|
|
20220616,1114,15995,16005,15985,15990,157697
|
|
20220616,1115,15990,15995,15975,15990,100327
|
|
20220616,1116,15985,16020,15975,16015,99299
|
|
20220616,1117,16010,16020,16000,16010,283071
|
|
20220616,1118,16005,16040,16005,16035,67439
|
|
20220616,1119,16035,16040,16020,16025,105986
|
|
20220616,1120,16020,16025,15990,15995,76932
|
|
20220616,1121,16000,16020,15990,16010,59857
|
|
20220616,1122,16015,16025,16010,16020,37488
|
|
20220616,1123,16015,16020,15985,15985,70092
|
|
20220616,1124,15990,15990,15975,15985,31950
|
|
20220616,1125,15985,15995,15970,15970,31983
|
|
20220616,1126,15970,15975,15955,15970,94869
|
|
20220616,1127,15970,15990,15965,15985,82914
|
|
20220616,1128,15985,15985,15930,15935,154795
|
|
20220616,1129,15935,15955,15935,15945,101024
|
|
20220616,1130,15945,15980,15945,15980,84901
|
|
20220616,1131,15980,15980,15965,15975,115714
|
|
20220616,1132,15980,15985,15970,15975,21611
|
|
20220616,1133,15975,16010,15970,16010,119060
|
|
20220616,1134,16005,16015,16000,16010,89010
|
|
20220616,1135,16005,16010,15980,15995,31990
|
|
20220616,1136,15995,16010,15995,16000,41247
|
|
20220616,1137,16005,16005,15985,15985,21735
|
|
20220616,1138,15990,15995,15980,15995,28852
|
|
20220616,1139,15995,16005,15980,16005,25971
|
|
20220616,1140,16000,16000,15985,15995,35276
|
|
20220616,1141,15995,16010,15990,16005,58958
|
|
20220616,1142,16005,16030,16005,16015,88680
|
|
20220616,1143,16015,16020,16000,16010,56595
|
|
20220616,1144,16010,16035,16010,16035,77053
|
|
20220616,1145,16035,16050,16025,16045,60425
|
|
20220616,1146,16045,16055,16035,16045,75195
|
|
20220616,1147,16040,16045,16030,16035,33910
|
|
20220616,1148,16035,16065,16035,16065,78749
|
|
20220616,1149,16065,16065,16040,16040,43235
|
|
20220616,1150,16045,16045,16020,16020,107351
|
|
20220616,1151,16025,16030,16010,16010,124420
|
|
20220616,1152,16015,16040,16015,16025,76763
|
|
20220616,1153,16030,16030,16010,16010,55784
|
|
20220616,1154,16020,16025,16000,16005,127281
|
|
20220616,1155,16005,16005,15995,15995,74184
|
|
20220616,1156,16000,16000,15985,15985,18447
|
|
20220616,1157,15985,15990,15970,15985,60361
|
|
20220616,1158,15980,15990,15980,15985,25909
|
|
20220616,1159,15985,16000,15985,16000,62064
|
|
20220616,1200,15995,16015,15990,16010,100392
|
|
20220616,1201,16010,16010,16000,16000,24830
|
|
20220616,1202,16000,16010,15995,16005,46537
|
|
20220616,1203,16005,16020,16005,16015,13143
|
|
20220616,1204,16020,16020,16015,16020,26331
|
|
20220616,1205,16020,16030,16015,16030,13388
|
|
20220616,1206,16025,16040,16025,16040,28592
|
|
20220616,1207,16035,16050,16035,16045,39395
|
|
20220616,1208,16045,16050,16025,16030,75143
|
|
20220616,1209,16030,16050,16030,16045,27029
|
|
20220616,1210,16045,16065,16045,16060,84181
|
|
20220616,1211,16060,16070,16060,16065,61997
|
|
20220616,1212,16060,16075,16060,16075,65375
|
|
20220616,1213,16075,16085,16070,16075,116492
|
|
20220616,1214,16075,16080,16055,16075,46309
|
|
20220616,1215,16080,16085,16070,16085,18988
|
|
20220616,1216,16085,16105,16080,16090,114937
|
|
20220616,1217,16095,16105,16095,16100,100193
|
|
20220616,1218,16100,16100,16090,16100,62862
|
|
20220616,1219,16100,16110,16090,16095,66402
|
|
20220616,1220,16095,16095,16080,16095,26468
|
|
20220616,1221,16090,16115,16090,16115,88228
|
|
20220616,1222,16120,16125,16115,16115,63838
|
|
20220616,1223,16120,16120,16115,16115,8659
|
|
20220616,1224,16120,16135,16115,16135,96374
|
|
20220616,1225,16130,16140,16130,16135,78055
|
|
20220616,1226,16135,16140,16130,16130,52926
|
|
20220616,1227,16130,16130,16115,16120,48560
|
|
20220616,1228,16125,16125,16100,16105,141183
|
|
20220616,1229,16105,16120,16100,16115,64383
|
|
20220616,1230,16120,16125,16105,16105,134394
|
|
20220616,1231,16110,16115,16100,16115,32453
|
|
20220616,1232,16110,16115,16100,16105,22273
|
|
20220616,1233,16105,16115,16090,16100,28632
|
|
20220616,1234,16095,16110,16095,16110,8970
|
|
20220616,1235,16105,16110,16090,16090,56620
|
|
20220616,1236,16095,16095,16075,16080,62280
|
|
20220616,1237,16080,16080,16070,16070,76201
|
|
20220616,1238,16070,16070,16040,16045,118989
|
|
20220616,1239,16045,16045,16020,16035,110958
|
|
20220616,1240,16030,16040,16010,16015,115413
|
|
20220616,1241,16015,16030,16010,16020,20289
|
|
20220616,1242,16015,16025,16010,16025,53761
|
|
20220616,1243,16025,16040,16020,16035,29443
|
|
20220616,1244,16035,16045,16030,16030,26976
|
|
20220616,1245,16035,16050,16035,16045,28848
|
|
20220616,1246,16050,16055,16040,16040,48310
|
|
20220616,1247,16045,16060,16040,16050,13044
|
|
20220616,1248,16050,16060,16050,16060,11499
|
|
20220616,1249,16060,16075,16055,16055,72777
|
|
20220616,1250,16060,16060,16025,16025,35194
|
|
20220616,1251,16030,16035,16015,16025,59869
|
|
20220616,1252,16025,16025,16005,16005,69930
|
|
20220616,1253,16005,16010,15995,16005,84599
|
|
20220616,1254,15995,16025,15995,16020,11330
|
|
20220616,1255,16020,16020,16010,16010,17521
|
|
20220616,1256,16010,16010,16005,16005,13665
|
|
20220616,1257,16010,16015,16000,16010,8439
|
|
20220616,1258,16015,16020,16015,16020,71127
|
|
20220616,1259,16015,16030,16015,16020,68349
|
|
20220616,1300,16015,16030,16015,16025,14448
|
|
20220616,1301,16025,16030,16020,16020,12209
|
|
20220616,1302,16025,16045,16025,16045,33166
|
|
20220616,1303,16050,16050,16025,16025,25579
|
|
20220616,1304,16025,16025,16005,16010,45554
|
|
20220616,1305,16010,16010,16000,16000,74407
|
|
20220616,1306,15995,16010,15990,16010,27704
|
|
20220616,1307,16005,16020,16005,16010,42535
|
|
20220616,1308,16015,16020,16010,16015,5462
|
|
20220616,1309,16010,16010,15995,16005,22271
|
|
20220616,1310,16005,16020,16005,16005,22941
|
|
20220616,1311,16005,16010,16000,16000,9429
|
|
20220616,1312,16000,16005,15995,16000,25317
|
|
20220616,1313,15995,15995,15985,15995,108391
|
|
20220616,1314,15990,16005,15975,16005,146291
|
|
20220616,1315,15995,16015,15995,16005,42562
|
|
20220616,1316,16005,16015,16005,16015,10188
|
|
20220616,1317,16015,16025,16015,16025,41184
|
|
20220616,1318,16025,16025,16005,16010,20912
|
|
20220616,1319,16010,16010,16005,16010,19477
|
|
20220616,1320,16010,16010,16005,16005,18781
|
|
20220616,1321,16010,16030,16005,16030,9629
|
|
20220616,1322,16025,16025,16000,16005,22682
|
|
20220616,1323,16010,16010,15990,15995,46850
|
|
20220616,1324,15995,15995,15985,15990,28373
|
|
20220616,1325,15990,15990,15975,15975,137878
|
|
20220616,1326,15980,15995,15975,15990,65102
|
|
20220616,1327,15990,16005,15990,15995,22997
|
|
20220616,1328,15995,16005,15990,16000,45194
|
|
20220616,1329,16000,16000,15985,15985,12130
|
|
20220616,1330,15985,15990,15980,15985,112798
|
|
20220616,1331,15985,15995,15985,15995,35128
|
|
20220616,1332,15995,16005,15995,16000,119942
|
|
20220616,1333,16000,16015,15995,16015,28036
|
|
20220616,1334,16010,16020,16005,16015,19466
|
|
20220616,1335,16015,16020,16010,16015,25332
|
|
20220616,1336,16010,16010,16000,16005,22703
|
|
20220616,1337,16000,16005,15985,15990,22630
|
|
20220616,1338,15995,15995,15990,15990,15482
|
|
20220616,1339,15990,16000,15985,15995,6371
|
|
20220616,1340,15990,16000,15980,15980,84502
|
|
20220616,1341,15980,15990,15965,15970,78115
|
|
20220616,1342,15970,15970,15960,15960,94207
|
|
20220616,1343,15960,15965,15935,15935,239756
|
|
20220616,1344,15940,15945,15920,15920,75732
|
|
20220616,1345,15920,15935,15915,15930,85672
|
|
20220616,1346,15930,15945,15930,15935,62109
|
|
20220616,1347,15935,15940,15930,15930,68780
|
|
20220616,1348,15935,15940,15925,15935,26669
|
|
20220616,1349,15935,15940,15930,15930,17757
|
|
20220616,1350,15930,15940,15920,15925,35385
|
|
20220616,1351,15925,15925,15905,15910,163430
|
|
20220616,1352,15910,15915,15905,15910,72722
|
|
20220616,1353,15910,15910,15880,15885,162811
|
|
20220616,1354,15890,15900,15885,15895,21555
|
|
20220616,1355,15895,15910,15895,15900,56918
|
|
20220616,1356,15900,15900,15870,15880,110811
|
|
20220616,1357,15885,15900,15875,15895,31955
|
|
20220616,1358,15895,15895,15885,15895,37921
|
|
20220616,1359,15895,15900,15875,15875,156493
|
|
20220616,1400,15875,15875,15845,15850,147401
|
|
20220616,1401,15855,15860,15840,15860,94989
|
|
20220616,1402,15860,15885,15855,15875,113269
|
|
20220616,1403,15870,15880,15855,15860,41858
|
|
20220616,1404,15865,15875,15855,15870,29695
|
|
20220616,1405,15870,15880,15860,15870,40014
|
|
20220616,1406,15875,15885,15865,15885,33044
|
|
20220616,1407,15880,15890,15875,15880,53420
|
|
20220616,1408,15880,15880,15845,15860,76654
|
|
20220616,1409,15860,15870,15850,15855,32346
|
|
20220616,1410,15855,15865,15850,15855,33125
|
|
20220616,1411,15850,15855,15835,15835,50854
|
|
20220616,1412,15840,15840,15805,15820,217303
|
|
20220616,1413,15815,15820,15790,15795,227486
|
|
20220616,1414,15795,15800,15765,15770,194448
|
|
20220616,1415,15765,15790,15765,15785,165702
|
|
20220616,1416,15785,15805,15780,15790,88925
|
|
20220616,1417,15790,15805,15780,15800,54786
|
|
20220616,1418,15800,15810,15795,15800,66845
|
|
20220616,1419,15800,15820,15800,15815,96220
|
|
20220616,1420,15820,15820,15800,15800,32498
|
|
20220616,1421,15800,15820,15795,15820,44663
|
|
20220616,1422,15820,15825,15810,15810,47056
|
|
20220616,1423,15810,15815,15790,15790,64658
|
|
20220616,1424,15790,15795,15780,15780,108402
|
|
20220616,1425,15780,15785,15770,15780,42494
|
|
20220616,1426,15775,15800,15775,15780,49995
|
|
20220616,1427,15785,15785,15770,15785,41714
|
|
20220616,1428,15790,15825,15785,15825,108222
|
|
20220616,1429,15820,15825,15805,15810,103361
|
|
20220616,1430,15810,15810,15795,15800,32631
|
|
20220616,1431,15805,15830,15795,15830,94476
|
|
20220616,1432,15830,15835,15810,15815,64488
|
|
20220616,1433,15815,15815,15790,15795,51117
|
|
20220616,1434,15795,15805,15790,15800,24854
|
|
20220616,1435,15795,15800,15765,15770,71800
|
|
20220616,1436,15770,15770,15745,15760,170881
|
|
20220616,1437,15765,15770,15740,15745,80014
|
|
20220616,1438,15745,15750,15720,15725,108763
|
|
20220616,1439,15725,15730,15705,15715,126527
|
|
20220616,1440,15715,15720,15705,15715,132780
|
|
20220616,1441,15715,15730,15710,15725,63799
|
|
20220616,1442,15730,15735,15715,15735,76007
|
|
20220616,1443,15730,15740,15720,15725,66252
|
|
20220616,1444,15730,15745,15720,15735,37258
|
|
20220616,1445,15735,15740,15715,15715,37603
|
|
20220616,1446,15710,15720,15710,15715,88135
|
|
20220616,1447,15715,15720,15685,15685,174666
|
|
20220616,1448,15685,15690,15665,15685,158223
|
|
20220616,1449,15685,15695,15675,15690,90737
|
|
20220616,1450,15685,15690,15670,15675,74039
|
|
20220616,1451,15675,15675,15655,15670,126563
|
|
20220616,1452,15670,15675,15630,15630,96480
|
|
20220616,1453,15635,15655,15625,15635,138764
|
|
20220616,1454,15635,15660,15635,15655,79361
|
|
20220616,1455,15655,15665,15650,15655,102055
|
|
20220616,1456,15655,15670,15650,15670,89027
|
|
20220616,1457,15670,15685,15665,15685,156436
|
|
20220616,1458,15685,15685,15675,15680,133408
|
|
20220616,1459,15680,15680,15660,15660,134835
|
|
20220616,1500,15665,15670,15650,15655,142371
|
|
20220616,1501,15660,15695,15655,15695,88437
|
|
20220616,1502,15690,15720,15690,15720,153107
|
|
20220616,1503,15720,15725,15710,15720,195680
|
|
20220616,1504,15720,15730,15710,15715,218139
|
|
20220616,1505,15715,15730,15715,15725,125337
|
|
20220616,1506,15725,15725,15700,15710,48464
|
|
20220616,1507,15705,15725,15705,15725,95214
|
|
20220616,1508,15720,15720,15710,15715,87628
|
|
20220616,1509,15715,15720,15690,15690,50854
|
|
20220616,1510,15695,15700,15685,15695,59823
|
|
20220616,1511,15695,15700,15690,15695,30201
|
|
20220616,1512,15695,15700,15685,15685,80017
|
|
20220616,1513,15685,15690,15670,15685,177471
|
|
20220616,1514,15685,15700,15675,15695,28685
|
|
20220616,1515,15700,15710,15690,15690,33893
|
|
20220616,1516,15695,15710,15690,15700,67811
|
|
20220616,1517,15700,15715,15700,15705,152163
|
|
20220616,1518,15710,15715,15700,15710,37757
|
|
20220616,1519,15710,15710,15685,15695,111627
|
|
20220616,1520,15700,15700,15680,15680,81902
|
|
20220616,1530,15670,15670,15670,15670,584390
|