383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220629,0901,15020,15020,14930,14975,1098745
|
|
20220629,0902,14990,15035,14950,15030,584857
|
|
20220629,0903,15025,15055,14980,15040,726235
|
|
20220629,0904,15040,15065,15025,15035,251535
|
|
20220629,0905,15030,15035,14970,14980,189469
|
|
20220629,0906,14980,15000,14965,15000,157361
|
|
20220629,0907,15000,15025,14975,15020,144791
|
|
20220629,0908,15020,15055,15015,15045,216965
|
|
20220629,0909,15050,15065,15020,15025,195363
|
|
20220629,0910,15020,15040,14995,15000,134280
|
|
20220629,0911,14995,15015,14975,15000,185035
|
|
20220629,0912,15005,15025,14985,14985,194165
|
|
20220629,0913,14980,14990,14940,14955,249961
|
|
20220629,0914,14955,14975,14935,14975,208821
|
|
20220629,0915,14975,14995,14970,14985,198605
|
|
20220629,0916,14985,15020,14985,15010,160492
|
|
20220629,0917,15005,15040,14995,15035,146246
|
|
20220629,0918,15035,15040,15010,15030,100228
|
|
20220629,0919,15030,15040,14980,14990,114607
|
|
20220629,0920,14990,15025,14990,15000,46849
|
|
20220629,0921,15000,15000,14970,14975,108742
|
|
20220629,0922,14970,15010,14970,14985,74430
|
|
20220629,0923,14990,14990,14945,14950,331648
|
|
20220629,0924,14950,14965,14930,14945,293518
|
|
20220629,0925,14945,14980,14920,14980,208441
|
|
20220629,0926,14980,14995,14975,14985,93249
|
|
20220629,0927,14985,15005,14965,14975,160310
|
|
20220629,0928,14975,14980,14945,14975,48779
|
|
20220629,0929,14975,14995,14965,14990,179792
|
|
20220629,0930,14995,15015,14985,14995,140791
|
|
20220629,0931,14995,15030,14995,15015,220886
|
|
20220629,0932,15010,15020,14995,15000,73463
|
|
20220629,0933,15005,15030,15000,15000,89639
|
|
20220629,0934,15000,15000,14970,14970,139885
|
|
20220629,0935,14975,14985,14950,14960,132450
|
|
20220629,0936,14960,14975,14950,14965,129212
|
|
20220629,0937,14965,14990,14950,14990,77549
|
|
20220629,0938,14985,14995,14970,14975,95356
|
|
20220629,0939,14970,14970,14955,14960,89790
|
|
20220629,0940,14960,14975,14945,14965,185888
|
|
20220629,0941,14960,14985,14960,14965,39567
|
|
20220629,0942,14965,14970,14945,14950,168245
|
|
20220629,0943,14950,14950,14925,14940,263665
|
|
20220629,0944,14940,14950,14925,14930,166310
|
|
20220629,0945,14925,14940,14910,14925,145275
|
|
20220629,0946,14920,14940,14915,14925,148400
|
|
20220629,0947,14920,14950,14915,14930,97478
|
|
20220629,0948,14930,14945,14905,14915,68053
|
|
20220629,0949,14915,14920,14905,14920,83104
|
|
20220629,0950,14920,14925,14900,14920,71716
|
|
20220629,0951,14920,14945,14920,14945,69503
|
|
20220629,0952,14945,14960,14935,14935,98988
|
|
20220629,0953,14935,14945,14925,14925,19655
|
|
20220629,0954,14930,14945,14925,14930,110420
|
|
20220629,0955,14935,14940,14910,14915,85181
|
|
20220629,0956,14915,14925,14905,14910,135513
|
|
20220629,0957,14910,14920,14905,14915,58532
|
|
20220629,0958,14915,14930,14910,14930,87275
|
|
20220629,0959,14925,14935,14905,14915,100260
|
|
20220629,1000,14910,14915,14885,14900,438662
|
|
20220629,1001,14900,14915,14890,14910,290492
|
|
20220629,1002,14915,14920,14900,14910,94462
|
|
20220629,1003,14910,14925,14830,14845,607830
|
|
20220629,1004,14855,14855,14810,14825,418868
|
|
20220629,1005,14825,14855,14810,14845,97098
|
|
20220629,1006,14840,14850,14815,14815,276275
|
|
20220629,1007,14810,14825,14805,14815,99151
|
|
20220629,1008,14820,14835,14805,14835,364812
|
|
20220629,1009,14830,14845,14825,14830,187009
|
|
20220629,1010,14830,14845,14820,14825,96824
|
|
20220629,1011,14825,14830,14810,14815,82978
|
|
20220629,1012,14815,14825,14810,14815,87159
|
|
20220629,1013,14815,14835,14815,14830,54774
|
|
20220629,1014,14825,14855,14825,14850,172600
|
|
20220629,1015,14850,14860,14845,14860,129244
|
|
20220629,1016,14860,14865,14850,14865,57069
|
|
20220629,1017,14865,14875,14855,14875,109659
|
|
20220629,1018,14870,14880,14855,14860,60537
|
|
20220629,1019,14855,14865,14840,14845,31461
|
|
20220629,1020,14845,14855,14835,14855,30562
|
|
20220629,1021,14860,14875,14850,14875,45435
|
|
20220629,1022,14870,14880,14865,14870,29133
|
|
20220629,1023,14870,14885,14865,14870,61996
|
|
20220629,1024,14870,14875,14860,14865,83644
|
|
20220629,1025,14870,14895,14870,14890,86622
|
|
20220629,1026,14890,14890,14875,14890,53219
|
|
20220629,1027,14890,14915,14890,14915,107011
|
|
20220629,1028,14915,14940,14915,14930,224254
|
|
20220629,1029,14925,14930,14910,14920,73768
|
|
20220629,1030,14915,14920,14905,14915,45395
|
|
20220629,1031,14915,14960,14915,14955,191082
|
|
20220629,1032,14955,14965,14940,14950,176579
|
|
20220629,1033,14950,14955,14930,14935,67232
|
|
20220629,1034,14935,14935,14905,14905,62967
|
|
20220629,1035,14910,14920,14895,14905,121653
|
|
20220629,1036,14900,14920,14895,14915,78315
|
|
20220629,1037,14920,14950,14920,14945,136406
|
|
20220629,1038,14945,14955,14940,14955,128650
|
|
20220629,1039,14950,14960,14950,14950,103684
|
|
20220629,1040,14955,14960,14940,14940,83098
|
|
20220629,1041,14945,14950,14925,14935,58999
|
|
20220629,1042,14935,14935,14920,14935,29585
|
|
20220629,1043,14935,14935,14910,14910,90136
|
|
20220629,1044,14910,14910,14895,14895,124318
|
|
20220629,1045,14895,14910,14885,14900,28272
|
|
20220629,1046,14905,14920,14895,14905,126104
|
|
20220629,1047,14905,14905,14880,14890,107248
|
|
20220629,1048,14890,14900,14875,14880,101132
|
|
20220629,1049,14880,14885,14855,14855,112021
|
|
20220629,1050,14855,14865,14855,14860,82627
|
|
20220629,1051,14865,14880,14860,14875,48425
|
|
20220629,1052,14875,14875,14850,14870,54535
|
|
20220629,1053,14870,14895,14865,14890,49128
|
|
20220629,1054,14890,14900,14885,14890,24737
|
|
20220629,1055,14890,14905,14880,14900,58515
|
|
20220629,1056,14895,14905,14885,14905,35308
|
|
20220629,1057,14900,14915,14885,14885,37168
|
|
20220629,1058,14885,14900,14870,14870,32205
|
|
20220629,1059,14870,14875,14860,14865,13186
|
|
20220629,1100,14865,14880,14860,14860,21086
|
|
20220629,1101,14860,14875,14860,14865,28045
|
|
20220629,1102,14870,14870,14850,14870,96586
|
|
20220629,1103,14870,14895,14870,14875,63588
|
|
20220629,1104,14875,14880,14860,14865,13632
|
|
20220629,1105,14860,14865,14850,14860,21482
|
|
20220629,1106,14855,14860,14840,14850,65036
|
|
20220629,1107,14845,14860,14840,14860,140431
|
|
20220629,1108,14850,14860,14845,14850,24857
|
|
20220629,1109,14850,14875,14850,14865,30326
|
|
20220629,1110,14865,14875,14845,14870,40484
|
|
20220629,1111,14870,14880,14865,14870,65468
|
|
20220629,1112,14870,14870,14860,14870,45491
|
|
20220629,1113,14865,14870,14860,14865,12334
|
|
20220629,1114,14870,14870,14855,14860,15506
|
|
20220629,1115,14865,14880,14855,14875,40340
|
|
20220629,1116,14875,14890,14875,14890,58084
|
|
20220629,1117,14890,14890,14870,14870,26616
|
|
20220629,1118,14870,14875,14855,14860,18288
|
|
20220629,1119,14855,14855,14845,14855,40467
|
|
20220629,1120,14855,14860,14850,14855,34612
|
|
20220629,1121,14850,14860,14845,14850,27839
|
|
20220629,1122,14845,14850,14840,14850,29272
|
|
20220629,1123,14855,14870,14855,14870,9509
|
|
20220629,1124,14865,14885,14865,14880,65834
|
|
20220629,1125,14885,14885,14880,14880,5670
|
|
20220629,1126,14880,14885,14870,14870,15038
|
|
20220629,1127,14875,14890,14870,14885,49108
|
|
20220629,1128,14885,14890,14880,14880,11376
|
|
20220629,1129,14875,14885,14870,14880,14859
|
|
20220629,1130,14885,14885,14870,14875,17407
|
|
20220629,1131,14875,14890,14875,14890,7249
|
|
20220629,1132,14890,14900,14885,14885,88562
|
|
20220629,1133,14885,14890,14875,14880,9788
|
|
20220629,1134,14880,14890,14875,14885,6048
|
|
20220629,1135,14890,14895,14885,14885,30655
|
|
20220629,1136,14885,14900,14885,14900,32571
|
|
20220629,1137,14900,14910,14900,14905,37922
|
|
20220629,1138,14910,14910,14900,14905,50980
|
|
20220629,1139,14905,14905,14890,14890,56710
|
|
20220629,1140,14885,14900,14885,14885,40316
|
|
20220629,1141,14885,14905,14880,14900,19880
|
|
20220629,1142,14900,14905,14890,14890,31375
|
|
20220629,1143,14890,14895,14880,14890,14575
|
|
20220629,1144,14885,14885,14870,14875,34434
|
|
20220629,1145,14875,14895,14875,14890,20228
|
|
20220629,1146,14885,14905,14885,14900,72193
|
|
20220629,1147,14900,14910,14895,14905,40075
|
|
20220629,1148,14905,14910,14905,14905,52297
|
|
20220629,1149,14910,14920,14910,14910,62855
|
|
20220629,1150,14915,14915,14905,14905,15202
|
|
20220629,1151,14915,14915,14895,14900,37262
|
|
20220629,1152,14900,14910,14895,14910,4366
|
|
20220629,1153,14910,14915,14900,14905,76134
|
|
20220629,1154,14900,14900,14875,14875,68021
|
|
20220629,1155,14875,14885,14875,14880,46211
|
|
20220629,1156,14880,14890,14880,14885,44130
|
|
20220629,1157,14880,14890,14875,14885,18644
|
|
20220629,1158,14890,14890,14870,14870,86224
|
|
20220629,1159,14870,14875,14870,14870,13862
|
|
20220629,1200,14875,14885,14870,14870,10521
|
|
20220629,1201,14870,14890,14865,14875,151273
|
|
20220629,1202,14870,14870,14865,14865,35511
|
|
20220629,1203,14865,14870,14855,14865,31472
|
|
20220629,1204,14865,14865,14850,14855,59166
|
|
20220629,1205,14855,14865,14855,14860,5432
|
|
20220629,1206,14855,14860,14845,14845,111081
|
|
20220629,1207,14850,14855,14835,14835,147931
|
|
20220629,1208,14840,14840,14830,14840,159439
|
|
20220629,1209,14840,14840,14825,14830,24553
|
|
20220629,1210,14830,14840,14825,14835,37590
|
|
20220629,1211,14840,14855,14835,14845,9011
|
|
20220629,1212,14845,14850,14825,14830,53087
|
|
20220629,1213,14830,14840,14825,14840,156202
|
|
20220629,1214,14840,14845,14835,14840,11005
|
|
20220629,1215,14840,14840,14830,14840,16327
|
|
20220629,1216,14835,14845,14835,14835,20233
|
|
20220629,1217,14835,14840,14830,14830,45434
|
|
20220629,1218,14830,14830,14820,14825,79841
|
|
20220629,1219,14825,14825,14805,14815,172283
|
|
20220629,1220,14810,14815,14800,14805,211446
|
|
20220629,1221,14805,14810,14795,14795,61577
|
|
20220629,1222,14795,14805,14785,14795,156201
|
|
20220629,1223,14805,14815,14795,14810,56318
|
|
20220629,1224,14810,14825,14805,14820,92247
|
|
20220629,1225,14820,14830,14820,14825,101112
|
|
20220629,1226,14820,14830,14815,14815,63761
|
|
20220629,1227,14815,14820,14800,14810,29297
|
|
20220629,1228,14805,14820,14805,14810,13967
|
|
20220629,1229,14810,14825,14810,14820,47504
|
|
20220629,1230,14820,14820,14810,14815,53621
|
|
20220629,1231,14815,14825,14810,14820,50693
|
|
20220629,1232,14820,14830,14820,14825,81407
|
|
20220629,1233,14825,14835,14825,14835,40051
|
|
20220629,1234,14835,14835,14825,14835,54505
|
|
20220629,1235,14830,14840,14825,14840,104845
|
|
20220629,1236,14835,14835,14815,14815,24370
|
|
20220629,1237,14815,14820,14800,14800,163151
|
|
20220629,1238,14800,14805,14795,14800,22252
|
|
20220629,1239,14805,14805,14800,14800,19115
|
|
20220629,1240,14800,14815,14800,14810,36033
|
|
20220629,1241,14810,14820,14810,14815,36846
|
|
20220629,1242,14820,14835,14820,14835,77739
|
|
20220629,1243,14835,14840,14835,14840,46229
|
|
20220629,1244,14840,14840,14830,14835,20693
|
|
20220629,1245,14840,14855,14840,14850,167340
|
|
20220629,1246,14845,14860,14845,14855,57087
|
|
20220629,1247,14855,14855,14840,14845,23064
|
|
20220629,1248,14840,14860,14840,14855,39698
|
|
20220629,1249,14855,14865,14855,14855,42253
|
|
20220629,1250,14860,14860,14840,14840,13918
|
|
20220629,1251,14840,14840,14830,14840,59018
|
|
20220629,1252,14835,14845,14835,14835,11448
|
|
20220629,1253,14830,14830,14825,14825,67644
|
|
20220629,1254,14825,14845,14825,14840,80388
|
|
20220629,1255,14840,14850,14840,14845,10197
|
|
20220629,1256,14850,14860,14845,14845,40674
|
|
20220629,1257,14845,14860,14845,14850,23861
|
|
20220629,1258,14855,14860,14850,14850,26411
|
|
20220629,1259,14855,14860,14850,14850,24814
|
|
20220629,1300,14850,14860,14850,14860,6564
|
|
20220629,1301,14860,14860,14855,14855,8726
|
|
20220629,1302,14855,14860,14845,14845,28863
|
|
20220629,1303,14845,14860,14840,14860,52602
|
|
20220629,1304,14855,14860,14855,14855,6500
|
|
20220629,1305,14860,14865,14855,14860,36413
|
|
20220629,1306,14865,14865,14855,14865,58913
|
|
20220629,1307,14865,14865,14855,14855,2452
|
|
20220629,1308,14855,14870,14855,14870,59816
|
|
20220629,1309,14870,14880,14870,14870,100178
|
|
20220629,1310,14870,14870,14845,14850,35266
|
|
20220629,1311,14845,14865,14840,14855,16251
|
|
20220629,1312,14860,14865,14855,14865,12673
|
|
20220629,1313,14865,14875,14860,14875,33945
|
|
20220629,1314,14880,14880,14870,14875,26640
|
|
20220629,1315,14870,14875,14865,14875,24166
|
|
20220629,1316,14875,14875,14865,14865,11750
|
|
20220629,1317,14870,14870,14860,14860,16796
|
|
20220629,1318,14860,14875,14860,14875,27662
|
|
20220629,1319,14875,14880,14870,14875,21781
|
|
20220629,1320,14875,14885,14870,14885,65541
|
|
20220629,1321,14880,14885,14880,14880,68824
|
|
20220629,1322,14880,14885,14870,14875,21586
|
|
20220629,1323,14880,14880,14870,14880,30812
|
|
20220629,1324,14880,14890,14880,14890,54352
|
|
20220629,1325,14890,14890,14870,14875,21711
|
|
20220629,1326,14875,14885,14875,14880,13108
|
|
20220629,1327,14880,14885,14870,14875,19252
|
|
20220629,1328,14870,14870,14855,14855,55312
|
|
20220629,1329,14860,14860,14845,14855,22920
|
|
20220629,1330,14860,14870,14855,14865,12629
|
|
20220629,1331,14860,14870,14855,14860,22954
|
|
20220629,1332,14860,14885,14855,14885,25296
|
|
20220629,1333,14880,14910,14880,14905,170862
|
|
20220629,1334,14910,14925,14905,14920,206081
|
|
20220629,1335,14925,14935,14915,14935,97661
|
|
20220629,1336,14935,14935,14910,14910,103376
|
|
20220629,1337,14910,14930,14910,14930,65605
|
|
20220629,1338,14930,14930,14910,14915,23147
|
|
20220629,1339,14915,14930,14905,14915,218931
|
|
20220629,1340,14910,14920,14910,14920,77507
|
|
20220629,1341,14925,14925,14910,14915,44663
|
|
20220629,1342,14915,14915,14910,14915,11728
|
|
20220629,1343,14915,14935,14915,14930,66162
|
|
20220629,1344,14930,14935,14925,14925,38120
|
|
20220629,1345,14930,14945,14930,14940,113141
|
|
20220629,1346,14940,14965,14940,14965,183049
|
|
20220629,1347,14960,14965,14950,14955,54707
|
|
20220629,1348,14955,14960,14950,14950,21601
|
|
20220629,1349,14950,14960,14945,14955,29038
|
|
20220629,1350,14950,14950,14935,14945,76088
|
|
20220629,1351,14935,14940,14925,14930,35229
|
|
20220629,1352,14930,14935,14925,14930,10504
|
|
20220629,1353,14930,14930,14910,14915,39925
|
|
20220629,1354,14915,14920,14910,14920,7259
|
|
20220629,1355,14920,14930,14910,14915,19523
|
|
20220629,1356,14915,14920,14910,14910,13816
|
|
20220629,1357,14910,14930,14910,14925,18833
|
|
20220629,1358,14930,14935,14920,14925,30708
|
|
20220629,1359,14925,14930,14915,14925,24476
|
|
20220629,1400,14925,14930,14905,14910,22848
|
|
20220629,1401,14910,14920,14905,14920,23662
|
|
20220629,1402,14920,14920,14900,14905,46211
|
|
20220629,1403,14905,14920,14905,14920,53693
|
|
20220629,1404,14920,14925,14915,14920,10278
|
|
20220629,1405,14920,14935,14915,14930,34007
|
|
20220629,1406,14930,14945,14930,14935,80723
|
|
20220629,1407,14935,14950,14935,14945,19073
|
|
20220629,1408,14945,14955,14940,14950,52504
|
|
20220629,1409,14950,14955,14945,14945,38327
|
|
20220629,1410,14945,14950,14930,14935,38873
|
|
20220629,1411,14935,14940,14930,14930,29428
|
|
20220629,1412,14930,14930,14900,14905,78023
|
|
20220629,1413,14905,14905,14900,14905,15977
|
|
20220629,1414,14905,14920,14900,14920,35448
|
|
20220629,1415,14920,14920,14895,14895,115384
|
|
20220629,1416,14895,14905,14890,14890,56502
|
|
20220629,1417,14890,14920,14890,14920,42429
|
|
20220629,1418,14920,14935,14915,14935,68535
|
|
20220629,1419,14930,14945,14930,14940,42391
|
|
20220629,1420,14935,14940,14930,14935,8952
|
|
20220629,1421,14930,14945,14920,14935,60450
|
|
20220629,1422,14935,14935,14910,14910,29773
|
|
20220629,1423,14905,14925,14905,14925,10859
|
|
20220629,1424,14925,14935,14920,14925,58700
|
|
20220629,1425,14925,14940,14925,14930,5310
|
|
20220629,1426,14930,14935,14925,14930,17681
|
|
20220629,1427,14930,14935,14920,14920,17216
|
|
20220629,1428,14920,14920,14905,14915,35724
|
|
20220629,1429,14910,14915,14895,14900,61320
|
|
20220629,1430,14895,14895,14875,14880,60147
|
|
20220629,1431,14880,14890,14875,14890,31469
|
|
20220629,1432,14895,14900,14885,14890,40676
|
|
20220629,1433,14895,14895,14880,14890,52304
|
|
20220629,1434,14890,14910,14890,14905,52835
|
|
20220629,1435,14905,14910,14890,14895,13694
|
|
20220629,1436,14900,14905,14880,14885,62017
|
|
20220629,1437,14890,14900,14885,14895,22901
|
|
20220629,1438,14895,14900,14895,14900,4059
|
|
20220629,1439,14900,14905,14900,14905,87894
|
|
20220629,1440,14910,14915,14890,14890,55698
|
|
20220629,1441,14885,14895,14880,14890,36645
|
|
20220629,1442,14885,14890,14875,14880,53367
|
|
20220629,1443,14885,14895,14880,14890,16551
|
|
20220629,1444,14895,14905,14895,14900,38129
|
|
20220629,1445,14900,14910,14895,14905,115397
|
|
20220629,1446,14905,14910,14900,14905,37753
|
|
20220629,1447,14910,14920,14910,14920,37968
|
|
20220629,1448,14920,14920,14900,14920,56395
|
|
20220629,1449,14925,14930,14915,14915,107342
|
|
20220629,1450,14910,14915,14905,14915,37381
|
|
20220629,1451,14915,14920,14905,14905,11202
|
|
20220629,1452,14905,14910,14895,14900,15715
|
|
20220629,1453,14900,14915,14895,14910,19261
|
|
20220629,1454,14910,14920,14910,14915,63795
|
|
20220629,1455,14915,14925,14910,14915,36871
|
|
20220629,1456,14915,14925,14910,14925,45282
|
|
20220629,1457,14920,14920,14910,14915,28706
|
|
20220629,1458,14915,14915,14895,14900,28188
|
|
20220629,1459,14900,14910,14895,14905,33852
|
|
20220629,1500,14905,14910,14905,14910,9530
|
|
20220629,1501,14910,14910,14885,14890,60942
|
|
20220629,1502,14890,14895,14885,14885,24361
|
|
20220629,1503,14890,14910,14890,14895,23816
|
|
20220629,1504,14895,14895,14880,14890,118942
|
|
20220629,1505,14895,14895,14875,14875,77158
|
|
20220629,1506,14880,14880,14870,14870,102922
|
|
20220629,1507,14870,14890,14870,14890,47288
|
|
20220629,1508,14890,14895,14875,14880,74261
|
|
20220629,1509,14875,14885,14865,14870,52726
|
|
20220629,1510,14870,14870,14840,14840,161973
|
|
20220629,1511,14855,14855,14820,14825,217134
|
|
20220629,1512,14825,14830,14810,14825,52579
|
|
20220629,1513,14820,14850,14820,14845,283385
|
|
20220629,1514,14845,14860,14840,14840,188549
|
|
20220629,1515,14850,14850,14825,14830,59250
|
|
20220629,1516,14835,14840,14820,14830,74311
|
|
20220629,1517,14835,14835,14820,14820,37747
|
|
20220629,1518,14825,14825,14815,14825,82943
|
|
20220629,1519,14820,14825,14815,14820,31627
|
|
20220629,1520,14815,14825,14810,14815,120881
|
|
20220629,1530,14820,14820,14820,14820,258436
|