383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220621,0901,15100,15110,15015,15095,754748
|
|
20220621,0902,15100,15175,15090,15165,825991
|
|
20220621,0903,15160,15180,15125,15145,672489
|
|
20220621,0904,15145,15170,15125,15140,576129
|
|
20220621,0905,15140,15145,15045,15045,478259
|
|
20220621,0906,15045,15100,15040,15090,390485
|
|
20220621,0907,15095,15095,15025,15050,347901
|
|
20220621,0908,15055,15055,14990,14995,294350
|
|
20220621,0909,14995,15040,14980,15035,248720
|
|
20220621,0910,15030,15060,15010,15020,279325
|
|
20220621,0911,15025,15035,14980,14990,157334
|
|
20220621,0912,14990,15010,14925,14935,289938
|
|
20220621,0913,14930,14960,14920,14930,279644
|
|
20220621,0914,14930,14955,14900,14955,208765
|
|
20220621,0915,14950,14995,14930,14985,295525
|
|
20220621,0916,14995,15040,14990,15035,260086
|
|
20220621,0917,15035,15070,15035,15055,297631
|
|
20220621,0918,15055,15060,14990,15025,247499
|
|
20220621,0919,15025,15030,14965,14985,188453
|
|
20220621,0920,14985,15010,14965,14965,123660
|
|
20220621,0921,14965,14985,14940,14960,173860
|
|
20220621,0922,14960,15015,14940,15015,232121
|
|
20220621,0923,15010,15030,14980,15030,182583
|
|
20220621,0924,15030,15055,15010,15045,101579
|
|
20220621,0925,15040,15090,15040,15070,327320
|
|
20220621,0926,15070,15100,15065,15100,263202
|
|
20220621,0927,15100,15110,15085,15100,345055
|
|
20220621,0928,15100,15105,15055,15085,302081
|
|
20220621,0929,15090,15115,15055,15060,299672
|
|
20220621,0930,15070,15110,15045,15110,334430
|
|
20220621,0931,15110,15120,15090,15115,145592
|
|
20220621,0932,15120,15135,15110,15125,276785
|
|
20220621,0933,15125,15135,15120,15125,159510
|
|
20220621,0934,15130,15165,15130,15160,328347
|
|
20220621,0935,15160,15160,15135,15145,297102
|
|
20220621,0936,15145,15160,15120,15120,142608
|
|
20220621,0937,15120,15135,15095,15100,163981
|
|
20220621,0938,15100,15105,15080,15090,130322
|
|
20220621,0939,15085,15095,15070,15070,120685
|
|
20220621,0940,15070,15100,15065,15090,94396
|
|
20220621,0941,15090,15105,15080,15100,80303
|
|
20220621,0942,15100,15110,15080,15085,200164
|
|
20220621,0943,15090,15090,15040,15040,246944
|
|
20220621,0944,15045,15045,15015,15020,237983
|
|
20220621,0945,15020,15025,14970,14970,240368
|
|
20220621,0946,14970,15005,14970,14980,132000
|
|
20220621,0947,14980,14995,14965,14990,109935
|
|
20220621,0948,14995,15010,14985,14995,107108
|
|
20220621,0949,15000,15005,14960,14985,138846
|
|
20220621,0950,14990,15005,14970,15000,95368
|
|
20220621,0951,15000,15035,14970,15030,224883
|
|
20220621,0952,15030,15055,15025,15055,173643
|
|
20220621,0953,15050,15055,15030,15035,45074
|
|
20220621,0954,15040,15045,15010,15010,135020
|
|
20220621,0955,15015,15015,14980,14990,95753
|
|
20220621,0956,14990,15005,14980,15000,76174
|
|
20220621,0957,15005,15055,14995,15050,171790
|
|
20220621,0958,15050,15075,15050,15055,156934
|
|
20220621,0959,15055,15065,15030,15040,64663
|
|
20220621,1000,15040,15040,15020,15035,68165
|
|
20220621,1001,15040,15085,15030,15085,117872
|
|
20220621,1002,15085,15105,15075,15090,244728
|
|
20220621,1003,15090,15100,15070,15070,105162
|
|
20220621,1004,15070,15070,15040,15040,95465
|
|
20220621,1005,15040,15070,15030,15055,70002
|
|
20220621,1006,15060,15090,15060,15060,83335
|
|
20220621,1007,15055,15055,15020,15020,209465
|
|
20220621,1008,15020,15040,15000,15010,91913
|
|
20220621,1009,15005,15030,15005,15020,39638
|
|
20220621,1010,15030,15030,14985,15000,187789
|
|
20220621,1011,15005,15020,15000,15000,35067
|
|
20220621,1012,15000,15000,14975,14990,112524
|
|
20220621,1013,14995,14995,14945,14955,221379
|
|
20220621,1014,14960,14995,14960,14975,88277
|
|
20220621,1015,14975,15010,14970,15010,60556
|
|
20220621,1016,15015,15020,15000,15015,144791
|
|
20220621,1017,15015,15025,14995,14995,62030
|
|
20220621,1018,14995,14995,14970,14975,139012
|
|
20220621,1019,14975,14985,14960,14970,93707
|
|
20220621,1020,14975,14990,14960,14980,222451
|
|
20220621,1021,14980,15020,14980,15015,86152
|
|
20220621,1022,15015,15045,15010,15040,304612
|
|
20220621,1023,15040,15050,15035,15045,40305
|
|
20220621,1024,15045,15050,15035,15045,86532
|
|
20220621,1025,15045,15045,15025,15045,93783
|
|
20220621,1026,15040,15065,15030,15055,83130
|
|
20220621,1027,15060,15060,15050,15050,80436
|
|
20220621,1028,15050,15050,15030,15040,94380
|
|
20220621,1029,15035,15035,15015,15015,200225
|
|
20220621,1030,15015,15020,14985,15000,49717
|
|
20220621,1031,14995,14995,14960,14970,250711
|
|
20220621,1032,14970,14990,14970,14975,78941
|
|
20220621,1033,14975,14995,14960,14975,133303
|
|
20220621,1034,14975,15005,14955,15000,182654
|
|
20220621,1035,15000,15015,14995,14995,173423
|
|
20220621,1036,14995,14995,14940,14955,326043
|
|
20220621,1037,14955,14980,14950,14970,80526
|
|
20220621,1038,14970,14970,14950,14960,84154
|
|
20220621,1039,14960,14995,14945,14985,226853
|
|
20220621,1040,14995,15000,14980,14990,37239
|
|
20220621,1041,14990,14990,14950,14950,55484
|
|
20220621,1042,14955,14955,14935,14940,198057
|
|
20220621,1043,14945,14965,14940,14955,40340
|
|
20220621,1044,14955,14975,14955,14960,47638
|
|
20220621,1045,14965,14970,14930,14940,156619
|
|
20220621,1046,14940,14960,14925,14950,162359
|
|
20220621,1047,14950,14965,14925,14960,76177
|
|
20220621,1048,14970,14975,14955,14970,63401
|
|
20220621,1049,14965,14995,14965,14995,83605
|
|
20220621,1050,14990,15005,14985,14990,79476
|
|
20220621,1051,14990,15020,14985,15005,92718
|
|
20220621,1052,15000,15010,14985,14985,46995
|
|
20220621,1053,14985,14985,14960,14965,34111
|
|
20220621,1054,14965,14985,14960,14975,51770
|
|
20220621,1055,14980,15015,14980,15015,97265
|
|
20220621,1056,15015,15020,14990,15000,120119
|
|
20220621,1057,15000,15020,15000,15020,63312
|
|
20220621,1058,15020,15045,15020,15035,91161
|
|
20220621,1059,15035,15060,15035,15055,173114
|
|
20220621,1100,15050,15050,15040,15050,45350
|
|
20220621,1101,15050,15080,15050,15075,132023
|
|
20220621,1102,15080,15085,15065,15085,91829
|
|
20220621,1103,15090,15110,15080,15105,176354
|
|
20220621,1104,15105,15110,15070,15075,125712
|
|
20220621,1105,15070,15095,15070,15095,45699
|
|
20220621,1106,15095,15100,15075,15080,33582
|
|
20220621,1107,15085,15085,15070,15085,32681
|
|
20220621,1108,15085,15110,15085,15095,180880
|
|
20220621,1109,15095,15100,15090,15090,19557
|
|
20220621,1110,15090,15105,15090,15090,22334
|
|
20220621,1111,15090,15090,15075,15075,55895
|
|
20220621,1112,15075,15075,15060,15070,66416
|
|
20220621,1113,15070,15080,15060,15075,13141
|
|
20220621,1114,15075,15085,15075,15085,34058
|
|
20220621,1115,15090,15095,15085,15095,16700
|
|
20220621,1116,15095,15100,15085,15085,45491
|
|
20220621,1117,15090,15105,15080,15090,38402
|
|
20220621,1118,15085,15085,15065,15065,31099
|
|
20220621,1119,15065,15075,15060,15065,18053
|
|
20220621,1120,15065,15070,15060,15070,15559
|
|
20220621,1121,15070,15075,15065,15070,23844
|
|
20220621,1122,15065,15080,15065,15070,11129
|
|
20220621,1123,15075,15075,15055,15055,27388
|
|
20220621,1124,15050,15050,15025,15030,108434
|
|
20220621,1125,15030,15045,15025,15035,46727
|
|
20220621,1126,15040,15045,15030,15035,27891
|
|
20220621,1127,15035,15035,15020,15025,37855
|
|
20220621,1128,15025,15030,15020,15030,24102
|
|
20220621,1129,15030,15035,15025,15025,16260
|
|
20220621,1130,15030,15040,15020,15030,41681
|
|
20220621,1131,15035,15050,15030,15045,69506
|
|
20220621,1132,15045,15055,15040,15040,47248
|
|
20220621,1133,15040,15045,15015,15015,33560
|
|
20220621,1134,15020,15030,15010,15030,64952
|
|
20220621,1135,15030,15045,15030,15030,21964
|
|
20220621,1136,15030,15030,15020,15030,61130
|
|
20220621,1137,15030,15040,15025,15040,10512
|
|
20220621,1138,15035,15045,15030,15040,27384
|
|
20220621,1139,15040,15040,15030,15040,18964
|
|
20220621,1140,15045,15050,15045,15045,52032
|
|
20220621,1141,15045,15045,15045,15045,3332
|
|
20220621,1142,15045,15055,15040,15055,55077
|
|
20220621,1143,15050,15050,15030,15035,22511
|
|
20220621,1144,15035,15040,15025,15025,38493
|
|
20220621,1145,15025,15025,15010,15015,70920
|
|
20220621,1146,15015,15030,15015,15025,9120
|
|
20220621,1147,15020,15030,15015,15030,40462
|
|
20220621,1148,15025,15030,15020,15020,20555
|
|
20220621,1149,15020,15020,15010,15020,21554
|
|
20220621,1150,15015,15015,15000,15010,89152
|
|
20220621,1151,15005,15025,15005,15020,40794
|
|
20220621,1152,15015,15015,15000,15010,28913
|
|
20220621,1153,15015,15035,15015,15030,33007
|
|
20220621,1154,15025,15045,15025,15045,52599
|
|
20220621,1155,15040,15055,15040,15055,88126
|
|
20220621,1156,15050,15050,15035,15045,24506
|
|
20220621,1157,15050,15055,15045,15055,29341
|
|
20220621,1158,15055,15060,15040,15040,19664
|
|
20220621,1159,15040,15045,15030,15035,20512
|
|
20220621,1200,15035,15040,15020,15020,74844
|
|
20220621,1201,15025,15025,15015,15020,27935
|
|
20220621,1202,15025,15030,15020,15025,15283
|
|
20220621,1203,15030,15030,15025,15030,5792
|
|
20220621,1204,15025,15055,15020,15055,79545
|
|
20220621,1205,15050,15070,15050,15065,54826
|
|
20220621,1206,15065,15085,15065,15070,67462
|
|
20220621,1207,15070,15075,15045,15050,79455
|
|
20220621,1208,15055,15055,15040,15040,10980
|
|
20220621,1209,15045,15050,15040,15050,22439
|
|
20220621,1210,15050,15055,15045,15055,21740
|
|
20220621,1211,15055,15055,15030,15035,18896
|
|
20220621,1212,15035,15045,15035,15040,18944
|
|
20220621,1213,15045,15095,15045,15085,126868
|
|
20220621,1214,15085,15105,15075,15100,147995
|
|
20220621,1215,15100,15100,15085,15100,55219
|
|
20220621,1216,15100,15105,15085,15085,49231
|
|
20220621,1217,15085,15100,15080,15100,23933
|
|
20220621,1218,15095,15100,15085,15085,32357
|
|
20220621,1219,15085,15095,15085,15095,126496
|
|
20220621,1220,15095,15100,15090,15095,39591
|
|
20220621,1221,15095,15105,15085,15105,34831
|
|
20220621,1222,15105,15115,15095,15105,149678
|
|
20220621,1223,15105,15120,15100,15120,106742
|
|
20220621,1224,15120,15135,15115,15120,144276
|
|
20220621,1225,15120,15125,15115,15120,41897
|
|
20220621,1226,15120,15135,15115,15135,102335
|
|
20220621,1227,15135,15145,15125,15140,64253
|
|
20220621,1228,15140,15150,15135,15145,67835
|
|
20220621,1229,15145,15155,15130,15140,125765
|
|
20220621,1230,15140,15170,15140,15160,167269
|
|
20220621,1231,15160,15165,15145,15150,54478
|
|
20220621,1232,15150,15150,15135,15140,39487
|
|
20220621,1233,15145,15150,15140,15145,8724
|
|
20220621,1234,15145,15170,15145,15170,77627
|
|
20220621,1235,15175,15180,15170,15175,54794
|
|
20220621,1236,15175,15195,15175,15190,165040
|
|
20220621,1237,15195,15200,15180,15180,89341
|
|
20220621,1238,15185,15190,15180,15185,75881
|
|
20220621,1239,15190,15200,15190,15195,114325
|
|
20220621,1240,15195,15205,15185,15200,333996
|
|
20220621,1241,15205,15220,15200,15205,175609
|
|
20220621,1242,15205,15220,15205,15210,97570
|
|
20220621,1243,15210,15230,15210,15225,142900
|
|
20220621,1244,15225,15230,15225,15230,105486
|
|
20220621,1245,15230,15245,15220,15225,155155
|
|
20220621,1246,15225,15230,15220,15225,39772
|
|
20220621,1247,15220,15225,15215,15225,61515
|
|
20220621,1248,15220,15220,15200,15205,60297
|
|
20220621,1249,15205,15215,15195,15200,139020
|
|
20220621,1250,15200,15205,15190,15190,128619
|
|
20220621,1251,15195,15205,15195,15200,164529
|
|
20220621,1252,15200,15205,15190,15190,48764
|
|
20220621,1253,15190,15195,15180,15180,68123
|
|
20220621,1254,15185,15195,15180,15190,30194
|
|
20220621,1255,15190,15195,15185,15185,19211
|
|
20220621,1256,15185,15185,15180,15185,16384
|
|
20220621,1257,15185,15190,15180,15180,115761
|
|
20220621,1258,15185,15195,15185,15185,134218
|
|
20220621,1259,15195,15205,15195,15205,92136
|
|
20220621,1300,15205,15210,15200,15200,53209
|
|
20220621,1301,15205,15210,15200,15210,36288
|
|
20220621,1302,15210,15210,15195,15195,44593
|
|
20220621,1303,15190,15200,15190,15200,38697
|
|
20220621,1304,15200,15210,15195,15200,18891
|
|
20220621,1305,15200,15200,15185,15190,57810
|
|
20220621,1306,15190,15195,15180,15180,51741
|
|
20220621,1307,15180,15185,15170,15175,106437
|
|
20220621,1308,15175,15185,15170,15170,49266
|
|
20220621,1309,15170,15175,15165,15170,20395
|
|
20220621,1310,15170,15175,15165,15175,34574
|
|
20220621,1311,15175,15195,15175,15195,40716
|
|
20220621,1312,15190,15200,15190,15195,41973
|
|
20220621,1313,15195,15200,15190,15195,10593
|
|
20220621,1314,15195,15195,15185,15185,21560
|
|
20220621,1315,15185,15185,15170,15170,48700
|
|
20220621,1316,15170,15175,15165,15175,33559
|
|
20220621,1317,15175,15195,15175,15185,23714
|
|
20220621,1318,15185,15210,15185,15200,56606
|
|
20220621,1319,15200,15200,15190,15200,15238
|
|
20220621,1320,15195,15200,15190,15190,27517
|
|
20220621,1321,15195,15210,15195,15210,28288
|
|
20220621,1322,15210,15210,15195,15200,80094
|
|
20220621,1323,15200,15210,15195,15210,23957
|
|
20220621,1324,15210,15210,15200,15205,46618
|
|
20220621,1325,15205,15210,15200,15210,17241
|
|
20220621,1326,15210,15220,15210,15215,70963
|
|
20220621,1327,15220,15230,15220,15230,40587
|
|
20220621,1328,15230,15235,15220,15225,62142
|
|
20220621,1329,15225,15225,15205,15205,63871
|
|
20220621,1330,15205,15210,15200,15210,42175
|
|
20220621,1331,15210,15225,15210,15220,51797
|
|
20220621,1332,15220,15220,15205,15210,31734
|
|
20220621,1333,15210,15225,15210,15220,100269
|
|
20220621,1334,15220,15235,15215,15235,78853
|
|
20220621,1335,15230,15240,15230,15235,87211
|
|
20220621,1336,15235,15245,15230,15235,96628
|
|
20220621,1337,15230,15230,15215,15215,28551
|
|
20220621,1338,15215,15225,15205,15215,60218
|
|
20220621,1339,15215,15225,15210,15220,41144
|
|
20220621,1340,15220,15220,15205,15205,53397
|
|
20220621,1341,15205,15205,15195,15200,131014
|
|
20220621,1342,15200,15215,15195,15210,52556
|
|
20220621,1343,15210,15210,15200,15200,18189
|
|
20220621,1344,15200,15200,15185,15195,57344
|
|
20220621,1345,15195,15200,15190,15195,30678
|
|
20220621,1346,15190,15210,15190,15205,98536
|
|
20220621,1347,15210,15220,15210,15220,31871
|
|
20220621,1348,15220,15230,15220,15230,46299
|
|
20220621,1349,15230,15230,15225,15225,33952
|
|
20220621,1350,15230,15235,15225,15235,25137
|
|
20220621,1351,15235,15255,15235,15255,172515
|
|
20220621,1352,15250,15265,15250,15255,179855
|
|
20220621,1353,15260,15275,15250,15275,157445
|
|
20220621,1354,15275,15280,15265,15275,87869
|
|
20220621,1355,15275,15295,15275,15290,143103
|
|
20220621,1356,15295,15295,15285,15290,161039
|
|
20220621,1357,15290,15295,15280,15285,53134
|
|
20220621,1358,15290,15295,15285,15290,49366
|
|
20220621,1359,15290,15300,15285,15290,67628
|
|
20220621,1400,15290,15290,15280,15290,16986
|
|
20220621,1401,15290,15305,15280,15300,296530
|
|
20220621,1402,15305,15305,15295,15300,72515
|
|
20220621,1403,15305,15320,15305,15315,99340
|
|
20220621,1404,15315,15325,15310,15320,92598
|
|
20220621,1405,15325,15345,15320,15330,232182
|
|
20220621,1406,15335,15340,15320,15320,83693
|
|
20220621,1407,15320,15320,15300,15305,115890
|
|
20220621,1408,15305,15315,15300,15300,154435
|
|
20220621,1409,15300,15300,15290,15295,123968
|
|
20220621,1410,15290,15315,15290,15310,74601
|
|
20220621,1411,15310,15310,15300,15305,16979
|
|
20220621,1412,15300,15300,15285,15285,40496
|
|
20220621,1413,15285,15295,15285,15285,40659
|
|
20220621,1414,15285,15285,15275,15280,44585
|
|
20220621,1415,15280,15285,15280,15285,23614
|
|
20220621,1416,15285,15290,15280,15285,21388
|
|
20220621,1417,15280,15290,15280,15285,26076
|
|
20220621,1418,15285,15300,15285,15295,24011
|
|
20220621,1419,15295,15305,15290,15305,27780
|
|
20220621,1420,15305,15305,15290,15295,102315
|
|
20220621,1421,15290,15300,15285,15300,9120
|
|
20220621,1422,15300,15310,15295,15295,36489
|
|
20220621,1423,15295,15305,15290,15295,70999
|
|
20220621,1424,15295,15295,15275,15280,42610
|
|
20220621,1425,15275,15285,15275,15280,104965
|
|
20220621,1426,15280,15290,15275,15285,19421
|
|
20220621,1427,15290,15290,15275,15275,16956
|
|
20220621,1428,15275,15275,15250,15255,119418
|
|
20220621,1429,15255,15260,15245,15255,46387
|
|
20220621,1430,15255,15270,15250,15255,98214
|
|
20220621,1431,15260,15260,15245,15245,231722
|
|
20220621,1432,15245,15250,15225,15230,66032
|
|
20220621,1433,15225,15225,15210,15220,99805
|
|
20220621,1434,15220,15220,15210,15215,145572
|
|
20220621,1435,15215,15230,15210,15220,159538
|
|
20220621,1436,15220,15220,15205,15210,131290
|
|
20220621,1437,15205,15210,15200,15200,71891
|
|
20220621,1438,15200,15205,15195,15200,31010
|
|
20220621,1439,15200,15200,15180,15180,96489
|
|
20220621,1440,15180,15195,15180,15190,58686
|
|
20220621,1441,15190,15195,15135,15140,249579
|
|
20220621,1442,15145,15145,15110,15130,250240
|
|
20220621,1443,15130,15140,15110,15125,294614
|
|
20220621,1444,15130,15145,15125,15145,96588
|
|
20220621,1445,15150,15150,15120,15140,85381
|
|
20220621,1446,15135,15135,15110,15115,124446
|
|
20220621,1447,15115,15115,15095,15110,181238
|
|
20220621,1448,15110,15125,15095,15115,41945
|
|
20220621,1449,15115,15115,15085,15100,174498
|
|
20220621,1450,15105,15110,15090,15090,83126
|
|
20220621,1451,15095,15095,15070,15095,269437
|
|
20220621,1452,15090,15120,15090,15110,148054
|
|
20220621,1453,15110,15115,15095,15110,87648
|
|
20220621,1454,15110,15115,15095,15105,117808
|
|
20220621,1455,15100,15120,15095,15120,92612
|
|
20220621,1456,15115,15120,15095,15100,90052
|
|
20220621,1457,15100,15100,15070,15070,286712
|
|
20220621,1458,15070,15105,15070,15100,155515
|
|
20220621,1459,15100,15100,15085,15095,39885
|
|
20220621,1500,15095,15110,15090,15110,89808
|
|
20220621,1501,15105,15140,15105,15140,175257
|
|
20220621,1502,15135,15155,15130,15135,289498
|
|
20220621,1503,15135,15140,15110,15115,77093
|
|
20220621,1504,15115,15140,15110,15130,22042
|
|
20220621,1505,15130,15140,15120,15125,22441
|
|
20220621,1506,15125,15130,15115,15115,40582
|
|
20220621,1507,15115,15125,15105,15115,56782
|
|
20220621,1508,15115,15135,15115,15135,114175
|
|
20220621,1509,15135,15150,15135,15140,58304
|
|
20220621,1510,15140,15145,15130,15130,26650
|
|
20220621,1511,15130,15140,15125,15130,25733
|
|
20220621,1512,15130,15135,15125,15130,53996
|
|
20220621,1513,15135,15140,15125,15130,53915
|
|
20220621,1514,15125,15130,15095,15095,104148
|
|
20220621,1515,15095,15110,15090,15095,79837
|
|
20220621,1516,15100,15110,15095,15110,60747
|
|
20220621,1517,15100,15105,15095,15095,40639
|
|
20220621,1518,15100,15105,15095,15095,33320
|
|
20220621,1519,15095,15110,15090,15105,36061
|
|
20220621,1520,15110,15115,15105,15115,65972
|
|
20220621,1530,15135,15135,15135,15135,337120
|