383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220630,0901,14655,14655,14590,14615,411374
|
|
20220630,0902,14615,14615,14545,14550,559573
|
|
20220630,0903,14545,14570,14525,14565,376299
|
|
20220630,0904,14560,14560,14515,14530,289094
|
|
20220630,0905,14530,14585,14520,14585,321441
|
|
20220630,0906,14580,14610,14565,14580,310977
|
|
20220630,0907,14575,14625,14575,14615,200352
|
|
20220630,0908,14620,14620,14570,14595,270380
|
|
20220630,0909,14590,14605,14565,14570,138268
|
|
20220630,0910,14565,14585,14550,14560,153765
|
|
20220630,0911,14560,14575,14525,14535,166594
|
|
20220630,0912,14540,14565,14525,14535,186242
|
|
20220630,0913,14535,14540,14500,14510,359825
|
|
20220630,0914,14510,14550,14505,14545,137165
|
|
20220630,0915,14550,14560,14535,14555,48089
|
|
20220630,0916,14550,14565,14530,14530,156760
|
|
20220630,0917,14535,14540,14490,14495,276055
|
|
20220630,0918,14495,14515,14490,14505,262326
|
|
20220630,0919,14505,14515,14470,14515,360164
|
|
20220630,0920,14515,14540,14505,14540,236833
|
|
20220630,0921,14535,14560,14525,14545,132604
|
|
20220630,0922,14540,14560,14540,14550,80242
|
|
20220630,0923,14555,14560,14545,14550,45824
|
|
20220630,0924,14550,14560,14525,14545,118710
|
|
20220630,0925,14545,14620,14540,14605,367173
|
|
20220630,0926,14605,14620,14580,14590,268693
|
|
20220630,0927,14590,14605,14560,14580,101435
|
|
20220630,0928,14585,14590,14565,14565,95454
|
|
20220630,0929,14565,14595,14565,14595,52121
|
|
20220630,0930,14590,14620,14590,14615,103636
|
|
20220630,0931,14615,14640,14610,14640,154403
|
|
20220630,0932,14640,14645,14600,14600,161213
|
|
20220630,0933,14605,14615,14585,14590,65031
|
|
20220630,0934,14595,14615,14580,14615,45884
|
|
20220630,0935,14615,14615,14585,14590,55273
|
|
20220630,0936,14585,14595,14575,14575,43709
|
|
20220630,0937,14575,14585,14565,14570,127339
|
|
20220630,0938,14580,14600,14575,14600,33689
|
|
20220630,0939,14600,14630,14600,14625,206415
|
|
20220630,0940,14620,14640,14610,14620,99349
|
|
20220630,0941,14620,14655,14620,14650,181046
|
|
20220630,0942,14650,14660,14630,14645,101210
|
|
20220630,0943,14645,14685,14645,14675,129123
|
|
20220630,0944,14680,14680,14655,14665,131933
|
|
20220630,0945,14665,14680,14640,14645,68890
|
|
20220630,0946,14645,14655,14635,14635,68972
|
|
20220630,0947,14635,14665,14630,14660,85395
|
|
20220630,0948,14660,14675,14655,14670,76611
|
|
20220630,0949,14670,14685,14650,14655,141576
|
|
20220630,0950,14655,14660,14625,14630,127375
|
|
20220630,0951,14630,14630,14610,14615,101171
|
|
20220630,0952,14615,14625,14605,14625,147403
|
|
20220630,0953,14625,14645,14625,14640,20886
|
|
20220630,0954,14640,14655,14635,14640,43462
|
|
20220630,0955,14640,14640,14605,14610,78068
|
|
20220630,0956,14610,14615,14595,14605,117048
|
|
20220630,0957,14605,14625,14595,14620,99456
|
|
20220630,0958,14625,14635,14615,14615,25908
|
|
20220630,0959,14615,14640,14610,14635,34122
|
|
20220630,1000,14635,14640,14625,14630,21991
|
|
20220630,1001,14630,14630,14575,14575,127225
|
|
20220630,1002,14575,14590,14560,14565,105329
|
|
20220630,1003,14565,14585,14565,14570,52751
|
|
20220630,1004,14570,14570,14535,14550,178925
|
|
20220630,1005,14545,14575,14545,14565,81408
|
|
20220630,1006,14565,14595,14565,14590,162438
|
|
20220630,1007,14590,14590,14560,14565,65644
|
|
20220630,1008,14565,14570,14555,14555,108700
|
|
20220630,1009,14555,14580,14555,14555,63236
|
|
20220630,1010,14555,14555,14535,14535,122705
|
|
20220630,1011,14535,14560,14535,14555,68744
|
|
20220630,1012,14555,14555,14540,14550,67671
|
|
20220630,1013,14550,14565,14540,14550,85010
|
|
20220630,1014,14545,14550,14530,14540,54296
|
|
20220630,1015,14535,14555,14525,14550,80788
|
|
20220630,1016,14550,14550,14525,14530,67185
|
|
20220630,1017,14535,14535,14510,14510,250122
|
|
20220630,1018,14520,14525,14500,14500,203765
|
|
20220630,1019,14505,14520,14500,14500,157802
|
|
20220630,1020,14505,14515,14500,14515,126245
|
|
20220630,1021,14510,14530,14510,14530,443494
|
|
20220630,1022,14530,14545,14530,14540,145489
|
|
20220630,1023,14540,14555,14535,14535,170378
|
|
20220630,1024,14535,14535,14500,14505,83359
|
|
20220630,1025,14505,14515,14505,14515,55716
|
|
20220630,1026,14515,14525,14510,14515,62974
|
|
20220630,1027,14515,14520,14505,14515,88192
|
|
20220630,1028,14515,14520,14480,14485,246145
|
|
20220630,1029,14485,14510,14480,14510,181418
|
|
20220630,1030,14505,14540,14505,14535,173217
|
|
20220630,1031,14535,14550,14520,14545,118160
|
|
20220630,1032,14540,14560,14535,14555,64733
|
|
20220630,1033,14550,14560,14540,14550,109922
|
|
20220630,1034,14545,14555,14545,14550,59258
|
|
20220630,1035,14550,14570,14545,14550,121844
|
|
20220630,1036,14550,14555,14535,14550,75859
|
|
20220630,1037,14555,14575,14555,14565,93214
|
|
20220630,1038,14570,14590,14570,14585,112412
|
|
20220630,1039,14580,14585,14570,14570,63345
|
|
20220630,1040,14565,14605,14565,14595,93884
|
|
20220630,1041,14595,14595,14575,14585,47160
|
|
20220630,1042,14580,14595,14575,14595,10982
|
|
20220630,1043,14595,14605,14585,14585,81888
|
|
20220630,1044,14585,14590,14550,14560,264898
|
|
20220630,1045,14565,14585,14560,14580,23028
|
|
20220630,1046,14580,14595,14575,14590,39400
|
|
20220630,1047,14590,14595,14580,14580,32610
|
|
20220630,1048,14580,14590,14575,14580,17470
|
|
20220630,1049,14580,14600,14580,14595,127623
|
|
20220630,1050,14590,14610,14590,14605,58318
|
|
20220630,1051,14605,14630,14605,14630,44708
|
|
20220630,1052,14630,14630,14615,14615,148513
|
|
20220630,1053,14610,14615,14590,14590,45490
|
|
20220630,1054,14600,14600,14580,14590,60790
|
|
20220630,1055,14590,14590,14580,14580,58816
|
|
20220630,1056,14585,14585,14565,14580,88281
|
|
20220630,1057,14580,14595,14580,14580,63221
|
|
20220630,1058,14575,14580,14560,14565,54108
|
|
20220630,1059,14565,14565,14550,14550,47534
|
|
20220630,1100,14555,14565,14550,14555,15812
|
|
20220630,1101,14550,14580,14550,14560,118328
|
|
20220630,1102,14560,14560,14540,14540,73597
|
|
20220630,1103,14540,14565,14540,14560,23784
|
|
20220630,1104,14560,14560,14540,14550,93260
|
|
20220630,1105,14550,14565,14550,14560,16234
|
|
20220630,1106,14565,14575,14555,14575,41279
|
|
20220630,1107,14570,14580,14560,14580,26466
|
|
20220630,1108,14580,14595,14580,14590,125758
|
|
20220630,1109,14595,14605,14590,14600,29298
|
|
20220630,1110,14600,14605,14595,14600,23067
|
|
20220630,1111,14600,14605,14585,14595,20369
|
|
20220630,1112,14595,14600,14585,14595,81861
|
|
20220630,1113,14595,14615,14595,14610,34070
|
|
20220630,1114,14610,14615,14600,14605,17147
|
|
20220630,1115,14600,14610,14590,14595,11410
|
|
20220630,1116,14600,14605,14580,14585,24826
|
|
20220630,1117,14585,14585,14565,14570,30354
|
|
20220630,1118,14570,14570,14555,14555,42649
|
|
20220630,1119,14560,14570,14555,14570,89762
|
|
20220630,1120,14565,14575,14560,14565,42869
|
|
20220630,1121,14565,14580,14565,14575,25813
|
|
20220630,1122,14575,14610,14570,14610,38996
|
|
20220630,1123,14605,14610,14595,14600,70082
|
|
20220630,1124,14595,14600,14585,14585,25963
|
|
20220630,1125,14585,14590,14575,14590,33648
|
|
20220630,1126,14595,14600,14585,14590,35056
|
|
20220630,1127,14590,14600,14590,14595,11620
|
|
20220630,1128,14595,14615,14590,14615,45646
|
|
20220630,1129,14615,14625,14615,14615,31742
|
|
20220630,1130,14620,14630,14615,14625,51892
|
|
20220630,1131,14625,14640,14625,14625,33759
|
|
20220630,1132,14625,14635,14615,14615,18868
|
|
20220630,1133,14620,14630,14620,14620,5885
|
|
20220630,1134,14620,14630,14615,14630,17909
|
|
20220630,1135,14630,14635,14605,14615,29256
|
|
20220630,1136,14615,14630,14610,14615,17506
|
|
20220630,1137,14615,14625,14610,14615,7976
|
|
20220630,1138,14610,14615,14600,14610,19825
|
|
20220630,1139,14610,14610,14595,14595,53020
|
|
20220630,1140,14595,14605,14590,14595,10151
|
|
20220630,1141,14595,14610,14590,14605,10589
|
|
20220630,1142,14605,14615,14600,14600,16063
|
|
20220630,1143,14605,14620,14605,14615,9674
|
|
20220630,1144,14610,14610,14600,14605,43178
|
|
20220630,1145,14605,14615,14605,14615,10107
|
|
20220630,1146,14615,14625,14605,14605,40787
|
|
20220630,1147,14605,14605,14600,14605,12971
|
|
20220630,1148,14605,14605,14600,14605,7168
|
|
20220630,1149,14605,14605,14585,14595,50825
|
|
20220630,1150,14590,14595,14580,14585,12329
|
|
20220630,1151,14585,14590,14585,14585,28924
|
|
20220630,1152,14580,14595,14580,14595,8840
|
|
20220630,1153,14600,14610,14600,14605,10981
|
|
20220630,1154,14605,14610,14600,14610,69619
|
|
20220630,1155,14605,14610,14600,14610,7408
|
|
20220630,1156,14610,14635,14610,14630,47515
|
|
20220630,1157,14635,14645,14630,14645,77909
|
|
20220630,1158,14645,14645,14630,14630,51929
|
|
20220630,1159,14635,14645,14635,14640,24365
|
|
20220630,1200,14640,14640,14635,14640,12909
|
|
20220630,1201,14640,14650,14635,14650,64787
|
|
20220630,1202,14655,14655,14635,14635,48426
|
|
20220630,1203,14635,14660,14635,14655,28039
|
|
20220630,1204,14655,14660,14645,14650,31391
|
|
20220630,1205,14650,14665,14650,14655,54002
|
|
20220630,1206,14660,14660,14640,14645,15256
|
|
20220630,1207,14650,14650,14635,14640,44512
|
|
20220630,1208,14640,14640,14625,14625,36690
|
|
20220630,1209,14625,14625,14615,14620,19428
|
|
20220630,1210,14620,14620,14615,14620,42971
|
|
20220630,1211,14620,14630,14620,14630,73277
|
|
20220630,1212,14630,14630,14605,14610,55638
|
|
20220630,1213,14605,14610,14600,14610,35564
|
|
20220630,1214,14610,14610,14605,14605,67090
|
|
20220630,1215,14605,14615,14600,14605,16372
|
|
20220630,1216,14605,14620,14605,14615,19127
|
|
20220630,1217,14620,14635,14615,14615,125852
|
|
20220630,1218,14615,14620,14605,14605,35069
|
|
20220630,1219,14605,14605,14590,14595,58371
|
|
20220630,1220,14595,14600,14590,14595,8296
|
|
20220630,1221,14600,14605,14595,14600,10140
|
|
20220630,1222,14600,14600,14585,14590,53638
|
|
20220630,1223,14590,14610,14590,14610,54330
|
|
20220630,1224,14610,14610,14600,14605,17268
|
|
20220630,1225,14605,14615,14595,14610,47541
|
|
20220630,1226,14605,14610,14600,14610,27286
|
|
20220630,1227,14610,14610,14600,14610,5863
|
|
20220630,1228,14610,14620,14605,14610,34660
|
|
20220630,1229,14610,14615,14610,14610,2939
|
|
20220630,1230,14610,14615,14605,14610,5141
|
|
20220630,1231,14610,14615,14600,14605,17229
|
|
20220630,1232,14605,14605,14575,14580,65270
|
|
20220630,1233,14580,14585,14575,14580,24275
|
|
20220630,1234,14580,14585,14570,14570,41456
|
|
20220630,1235,14570,14575,14560,14560,45025
|
|
20220630,1236,14560,14575,14560,14575,33702
|
|
20220630,1237,14570,14575,14560,14565,45714
|
|
20220630,1238,14565,14570,14550,14555,41861
|
|
20220630,1239,14555,14560,14550,14550,56469
|
|
20220630,1240,14555,14560,14550,14560,35266
|
|
20220630,1241,14560,14560,14540,14550,64610
|
|
20220630,1242,14550,14555,14540,14545,92298
|
|
20220630,1243,14550,14550,14535,14535,86203
|
|
20220630,1244,14535,14545,14530,14545,130010
|
|
20220630,1245,14545,14555,14545,14545,43152
|
|
20220630,1246,14545,14545,14535,14535,66227
|
|
20220630,1247,14535,14540,14525,14535,87377
|
|
20220630,1248,14535,14535,14520,14525,100409
|
|
20220630,1249,14525,14535,14520,14525,31343
|
|
20220630,1250,14530,14530,14520,14520,88512
|
|
20220630,1251,14525,14535,14520,14535,76319
|
|
20220630,1252,14535,14540,14530,14535,98670
|
|
20220630,1253,14540,14540,14530,14535,27361
|
|
20220630,1254,14530,14540,14530,14535,14786
|
|
20220630,1255,14535,14535,14525,14535,24522
|
|
20220630,1256,14540,14545,14535,14535,8732
|
|
20220630,1257,14540,14550,14540,14545,64043
|
|
20220630,1258,14545,14555,14540,14550,45055
|
|
20220630,1259,14555,14555,14550,14550,35599
|
|
20220630,1300,14550,14555,14535,14545,50935
|
|
20220630,1301,14540,14545,14530,14540,36103
|
|
20220630,1302,14540,14545,14535,14545,28921
|
|
20220630,1303,14545,14550,14545,14550,4907
|
|
20220630,1304,14545,14545,14525,14530,42329
|
|
20220630,1305,14535,14535,14530,14535,42337
|
|
20220630,1306,14535,14540,14520,14520,34986
|
|
20220630,1307,14525,14535,14525,14530,14066
|
|
20220630,1308,14535,14535,14515,14520,35334
|
|
20220630,1309,14520,14535,14520,14520,11139
|
|
20220630,1310,14520,14525,14510,14515,57609
|
|
20220630,1311,14515,14530,14505,14525,198633
|
|
20220630,1312,14525,14530,14525,14525,35143
|
|
20220630,1313,14530,14550,14530,14545,74197
|
|
20220630,1314,14545,14550,14535,14540,10106
|
|
20220630,1315,14545,14550,14540,14545,35837
|
|
20220630,1316,14545,14550,14535,14545,28651
|
|
20220630,1317,14545,14550,14545,14545,10065
|
|
20220630,1318,14545,14545,14540,14545,11252
|
|
20220630,1319,14550,14560,14550,14555,53436
|
|
20220630,1320,14560,14570,14550,14565,40526
|
|
20220630,1321,14565,14565,14555,14555,22517
|
|
20220630,1322,14555,14560,14540,14545,26428
|
|
20220630,1323,14545,14545,14535,14535,36533
|
|
20220630,1324,14540,14550,14540,14545,17013
|
|
20220630,1325,14545,14555,14540,14550,24931
|
|
20220630,1326,14550,14555,14545,14545,13875
|
|
20220630,1327,14550,14565,14545,14545,33127
|
|
20220630,1328,14545,14550,14540,14545,24398
|
|
20220630,1329,14545,14545,14530,14535,56011
|
|
20220630,1330,14535,14540,14530,14530,14223
|
|
20220630,1331,14530,14540,14525,14535,36294
|
|
20220630,1332,14540,14545,14535,14545,23170
|
|
20220630,1333,14545,14545,14530,14530,28435
|
|
20220630,1334,14530,14530,14515,14520,114962
|
|
20220630,1335,14520,14525,14515,14525,89393
|
|
20220630,1336,14525,14530,14520,14525,99882
|
|
20220630,1337,14520,14520,14505,14510,158592
|
|
20220630,1338,14510,14515,14500,14505,110729
|
|
20220630,1339,14505,14505,14480,14490,291992
|
|
20220630,1340,14490,14505,14490,14495,43864
|
|
20220630,1341,14500,14505,14495,14500,38173
|
|
20220630,1342,14500,14500,14490,14495,15812
|
|
20220630,1343,14495,14510,14490,14495,31091
|
|
20220630,1344,14495,14505,14495,14500,21772
|
|
20220630,1345,14500,14515,14500,14510,77450
|
|
20220630,1346,14515,14520,14510,14515,45554
|
|
20220630,1347,14515,14515,14500,14500,53354
|
|
20220630,1348,14505,14520,14495,14515,63280
|
|
20220630,1349,14520,14525,14515,14520,74687
|
|
20220630,1350,14520,14520,14505,14510,13444
|
|
20220630,1351,14510,14510,14495,14495,41203
|
|
20220630,1352,14500,14500,14490,14495,45134
|
|
20220630,1353,14495,14500,14480,14490,144233
|
|
20220630,1354,14490,14495,14485,14490,33494
|
|
20220630,1355,14490,14490,14465,14470,187108
|
|
20220630,1356,14465,14475,14460,14465,81630
|
|
20220630,1357,14465,14470,14445,14460,263883
|
|
20220630,1358,14455,14455,14445,14450,117678
|
|
20220630,1359,14450,14455,14440,14450,65700
|
|
20220630,1400,14450,14465,14450,14465,82385
|
|
20220630,1401,14460,14485,14460,14480,198813
|
|
20220630,1402,14485,14485,14465,14475,112309
|
|
20220630,1403,14470,14475,14460,14470,68631
|
|
20220630,1404,14465,14485,14465,14480,50220
|
|
20220630,1405,14480,14490,14475,14485,114619
|
|
20220630,1406,14485,14490,14475,14480,11730
|
|
20220630,1407,14480,14500,14480,14495,57070
|
|
20220630,1408,14490,14490,14475,14475,50536
|
|
20220630,1409,14475,14480,14470,14475,27534
|
|
20220630,1410,14480,14500,14480,14500,26492
|
|
20220630,1411,14500,14530,14500,14525,242078
|
|
20220630,1412,14525,14535,14520,14525,137330
|
|
20220630,1413,14520,14525,14515,14515,34140
|
|
20220630,1414,14515,14530,14515,14525,81956
|
|
20220630,1415,14525,14530,14520,14530,80069
|
|
20220630,1416,14530,14535,14525,14530,23115
|
|
20220630,1417,14525,14525,14510,14520,47083
|
|
20220630,1418,14520,14520,14510,14510,22533
|
|
20220630,1419,14515,14515,14500,14500,35017
|
|
20220630,1420,14495,14505,14485,14495,31159
|
|
20220630,1421,14495,14500,14480,14480,41291
|
|
20220630,1422,14480,14480,14460,14470,96719
|
|
20220630,1423,14470,14480,14465,14475,43964
|
|
20220630,1424,14475,14475,14460,14470,122636
|
|
20220630,1425,14470,14475,14465,14475,42832
|
|
20220630,1426,14475,14480,14425,14425,369243
|
|
20220630,1427,14425,14430,14410,14425,206051
|
|
20220630,1428,14425,14425,14410,14415,110637
|
|
20220630,1429,14415,14435,14410,14430,36546
|
|
20220630,1430,14425,14430,14415,14425,31809
|
|
20220630,1431,14420,14425,14410,14410,184586
|
|
20220630,1432,14410,14410,14395,14400,312855
|
|
20220630,1433,14405,14405,14380,14380,269649
|
|
20220630,1434,14380,14390,14375,14380,110788
|
|
20220630,1435,14380,14380,14370,14375,194345
|
|
20220630,1436,14375,14380,14355,14370,259366
|
|
20220630,1437,14370,14370,14350,14355,113260
|
|
20220630,1438,14355,14355,14340,14345,165649
|
|
20220630,1439,14345,14365,14345,14360,61274
|
|
20220630,1440,14355,14380,14355,14375,211247
|
|
20220630,1441,14375,14375,14365,14365,123915
|
|
20220630,1442,14365,14365,14345,14350,73413
|
|
20220630,1443,14355,14365,14350,14360,69155
|
|
20220630,1444,14355,14365,14345,14350,116879
|
|
20220630,1445,14345,14350,14335,14340,158836
|
|
20220630,1446,14340,14370,14340,14370,223875
|
|
20220630,1447,14370,14380,14360,14380,68178
|
|
20220630,1448,14380,14380,14365,14370,36486
|
|
20220630,1449,14375,14380,14370,14380,69594
|
|
20220630,1450,14380,14385,14365,14370,123994
|
|
20220630,1451,14370,14395,14365,14385,100871
|
|
20220630,1452,14390,14390,14380,14380,40545
|
|
20220630,1453,14380,14390,14380,14385,156764
|
|
20220630,1454,14385,14385,14375,14385,40155
|
|
20220630,1455,14385,14390,14370,14375,43772
|
|
20220630,1456,14375,14385,14370,14385,121636
|
|
20220630,1457,14385,14395,14380,14395,99053
|
|
20220630,1458,14390,14410,14390,14405,177890
|
|
20220630,1459,14405,14410,14390,14390,169089
|
|
20220630,1500,14390,14405,14385,14395,130560
|
|
20220630,1501,14395,14410,14390,14395,50576
|
|
20220630,1502,14390,14395,14380,14380,33543
|
|
20220630,1503,14375,14385,14370,14385,43110
|
|
20220630,1504,14380,14390,14380,14390,36346
|
|
20220630,1505,14390,14390,14365,14370,126123
|
|
20220630,1506,14365,14380,14365,14370,48760
|
|
20220630,1507,14370,14385,14365,14380,22479
|
|
20220630,1508,14375,14380,14360,14360,38750
|
|
20220630,1509,14360,14370,14355,14360,79018
|
|
20220630,1510,14355,14365,14340,14345,147260
|
|
20220630,1511,14340,14350,14335,14335,167239
|
|
20220630,1512,14335,14345,14330,14335,73682
|
|
20220630,1513,14335,14335,14325,14330,84566
|
|
20220630,1514,14325,14345,14320,14325,86930
|
|
20220630,1515,14325,14330,14315,14320,124059
|
|
20220630,1516,14320,14345,14320,14345,71706
|
|
20220630,1517,14345,14345,14335,14340,37676
|
|
20220630,1518,14340,14345,14330,14340,66411
|
|
20220630,1519,14340,14350,14330,14330,118456
|
|
20220630,1520,14335,14335,14325,14330,95361
|
|
20220630,1530,14305,14305,14305,14305,543324
|