383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220620,0901,15605,15630,15530,15530,605709
|
|
20220620,0902,15535,15540,15465,15490,483463
|
|
20220620,0903,15490,15490,15440,15445,627194
|
|
20220620,0904,15440,15445,15390,15425,477091
|
|
20220620,0905,15425,15430,15335,15335,393233
|
|
20220620,0906,15330,15340,15270,15285,918507
|
|
20220620,0907,15280,15285,15215,15215,764498
|
|
20220620,0908,15210,15230,15200,15220,415871
|
|
20220620,0909,15225,15250,15215,15225,532162
|
|
20220620,0910,15225,15265,15220,15230,406596
|
|
20220620,0911,15230,15230,15160,15165,612616
|
|
20220620,0912,15165,15180,15160,15180,412513
|
|
20220620,0913,15185,15195,15120,15130,639286
|
|
20220620,0914,15135,15155,15115,15145,419504
|
|
20220620,0915,15140,15145,15100,15130,743113
|
|
20220620,0916,15130,15165,15120,15150,467503
|
|
20220620,0917,15150,15165,15125,15160,300747
|
|
20220620,0918,15160,15195,15140,15195,213744
|
|
20220620,0919,15190,15190,15165,15185,175714
|
|
20220620,0920,15180,15185,15165,15180,173006
|
|
20220620,0921,15175,15175,15125,15135,311227
|
|
20220620,0922,15135,15135,15040,15055,902299
|
|
20220620,0923,15055,15065,15040,15055,434987
|
|
20220620,0924,15055,15080,15040,15075,180449
|
|
20220620,0925,15075,15090,15070,15075,117632
|
|
20220620,0926,15075,15120,15065,15120,341612
|
|
20220620,0927,15115,15130,15100,15125,152629
|
|
20220620,0928,15125,15125,15090,15100,99038
|
|
20220620,0929,15095,15100,15080,15100,146682
|
|
20220620,0930,15090,15100,15050,15060,200763
|
|
20220620,0931,15060,15100,15055,15095,364891
|
|
20220620,0932,15090,15110,15055,15105,89755
|
|
20220620,0933,15105,15135,15105,15125,223455
|
|
20220620,0934,15125,15140,15120,15135,180139
|
|
20220620,0935,15135,15175,15135,15170,220393
|
|
20220620,0936,15170,15175,15125,15135,209075
|
|
20220620,0937,15135,15160,15125,15155,90021
|
|
20220620,0938,15160,15195,15150,15185,150827
|
|
20220620,0939,15185,15205,15175,15195,306145
|
|
20220620,0940,15195,15200,15185,15185,143008
|
|
20220620,0941,15190,15190,15155,15180,124204
|
|
20220620,0942,15180,15180,15150,15165,201267
|
|
20220620,0943,15170,15220,15170,15220,197125
|
|
20220620,0944,15220,15225,15190,15195,306571
|
|
20220620,0945,15195,15195,15180,15190,118610
|
|
20220620,0946,15195,15200,15160,15160,281508
|
|
20220620,0947,15160,15165,15140,15140,112424
|
|
20220620,0948,15135,15155,15125,15135,110693
|
|
20220620,0949,15135,15165,15125,15155,114477
|
|
20220620,0950,15155,15160,15110,15120,159758
|
|
20220620,0951,15120,15140,15115,15115,59997
|
|
20220620,0952,15120,15120,15075,15090,293783
|
|
20220620,0953,15090,15105,15075,15105,142783
|
|
20220620,0954,15105,15120,15075,15095,180005
|
|
20220620,0955,15085,15115,15085,15095,448478
|
|
20220620,0956,15095,15115,15085,15110,160432
|
|
20220620,0957,15105,15135,15100,15120,114427
|
|
20220620,0958,15115,15120,15075,15080,233037
|
|
20220620,0959,15075,15075,15005,15015,644899
|
|
20220620,1000,15015,15020,14975,14985,481467
|
|
20220620,1001,14985,15010,14960,14970,305099
|
|
20220620,1002,14975,14980,14945,14950,756657
|
|
20220620,1003,14955,14955,14900,14905,429449
|
|
20220620,1004,14900,14985,14900,14960,371188
|
|
20220620,1005,14960,14980,14945,14945,271349
|
|
20220620,1006,14945,14950,14915,14935,366315
|
|
20220620,1007,14930,14930,14910,14915,139236
|
|
20220620,1008,14915,14915,14870,14895,323537
|
|
20220620,1009,14895,14905,14890,14890,184907
|
|
20220620,1010,14890,14935,14890,14925,121708
|
|
20220620,1011,14930,14935,14905,14930,151508
|
|
20220620,1012,14930,14960,14925,14955,166554
|
|
20220620,1013,14955,14970,14935,14940,286329
|
|
20220620,1014,14945,14975,14935,14975,142681
|
|
20220620,1015,14975,14980,14960,14980,171053
|
|
20220620,1016,14985,14985,14925,14930,201692
|
|
20220620,1017,14935,14945,14905,14920,162462
|
|
20220620,1018,14925,14950,14920,14945,109238
|
|
20220620,1019,14940,14975,14935,14970,130238
|
|
20220620,1020,14965,14965,14940,14945,54620
|
|
20220620,1021,14935,14945,14910,14915,122569
|
|
20220620,1022,14915,14920,14900,14900,160077
|
|
20220620,1023,14900,14900,14875,14875,188687
|
|
20220620,1024,14875,14900,14875,14890,123502
|
|
20220620,1025,14895,14940,14890,14930,192213
|
|
20220620,1026,14930,14940,14905,14940,123206
|
|
20220620,1027,14930,14950,14905,14925,188961
|
|
20220620,1028,14925,14940,14915,14920,64846
|
|
20220620,1029,14915,14940,14910,14925,169585
|
|
20220620,1030,14920,14945,14905,14920,155132
|
|
20220620,1031,14920,14925,14865,14895,244534
|
|
20220620,1032,14890,14895,14840,14840,217933
|
|
20220620,1033,14840,14880,14840,14870,126328
|
|
20220620,1034,14870,14870,14830,14840,319917
|
|
20220620,1035,14840,14850,14820,14825,162013
|
|
20220620,1036,14825,14860,14815,14860,161876
|
|
20220620,1037,14860,14865,14830,14850,100433
|
|
20220620,1038,14850,14855,14815,14820,102018
|
|
20220620,1039,14820,14820,14800,14805,304820
|
|
20220620,1040,14805,14830,14785,14800,224675
|
|
20220620,1041,14795,14795,14775,14780,242894
|
|
20220620,1042,14775,14800,14765,14790,285617
|
|
20220620,1043,14795,14825,14785,14815,225113
|
|
20220620,1044,14820,14830,14810,14825,60547
|
|
20220620,1045,14825,14845,14820,14835,75499
|
|
20220620,1046,14840,14855,14825,14840,93247
|
|
20220620,1047,14840,14860,14820,14850,76824
|
|
20220620,1048,14850,14860,14830,14845,111218
|
|
20220620,1049,14840,14855,14830,14835,63102
|
|
20220620,1050,14840,14850,14825,14830,56867
|
|
20220620,1051,14825,14830,14795,14810,273997
|
|
20220620,1052,14810,14815,14795,14800,135326
|
|
20220620,1053,14800,14815,14785,14800,98867
|
|
20220620,1054,14800,14800,14775,14775,187226
|
|
20220620,1055,14775,14815,14770,14810,280141
|
|
20220620,1056,14810,14830,14805,14825,103264
|
|
20220620,1057,14820,14825,14785,14790,66885
|
|
20220620,1058,14790,14800,14780,14790,105129
|
|
20220620,1059,14790,14800,14770,14785,86820
|
|
20220620,1100,14785,14795,14770,14780,71275
|
|
20220620,1101,14775,14815,14775,14810,62865
|
|
20220620,1102,14810,14820,14800,14815,56859
|
|
20220620,1103,14815,14820,14795,14810,61420
|
|
20220620,1104,14810,14830,14810,14830,24503
|
|
20220620,1105,14830,14845,14825,14840,101441
|
|
20220620,1106,14840,14850,14835,14845,135366
|
|
20220620,1107,14845,14870,14840,14865,104633
|
|
20220620,1108,14865,14875,14850,14875,137132
|
|
20220620,1109,14875,14875,14860,14870,71718
|
|
20220620,1110,14870,14895,14865,14895,297439
|
|
20220620,1111,14895,14905,14885,14895,162275
|
|
20220620,1112,14895,14910,14895,14910,340323
|
|
20220620,1113,14910,14915,14900,14905,92002
|
|
20220620,1114,14910,14910,14885,14890,97033
|
|
20220620,1115,14885,14895,14880,14895,90416
|
|
20220620,1116,14895,14910,14880,14885,90155
|
|
20220620,1117,14880,14895,14880,14895,38669
|
|
20220620,1118,14890,14910,14890,14900,27580
|
|
20220620,1119,14905,14905,14890,14895,53313
|
|
20220620,1120,14895,14895,14880,14885,104714
|
|
20220620,1121,14880,14880,14850,14855,91387
|
|
20220620,1122,14855,14855,14845,14850,110438
|
|
20220620,1123,14850,14850,14825,14835,119824
|
|
20220620,1124,14840,14840,14800,14820,120073
|
|
20220620,1125,14820,14825,14810,14810,24107
|
|
20220620,1126,14810,14815,14795,14800,174971
|
|
20220620,1127,14800,14800,14780,14790,187195
|
|
20220620,1128,14785,14800,14780,14785,117814
|
|
20220620,1129,14785,14790,14775,14780,120015
|
|
20220620,1130,14780,14805,14770,14805,54435
|
|
20220620,1131,14800,14820,14790,14815,110917
|
|
20220620,1132,14815,14835,14815,14835,91496
|
|
20220620,1133,14840,14855,14830,14855,62339
|
|
20220620,1134,14855,14855,14840,14855,67394
|
|
20220620,1135,14855,14860,14845,14850,20084
|
|
20220620,1136,14850,14865,14840,14860,75589
|
|
20220620,1137,14860,14875,14860,14870,183028
|
|
20220620,1138,14865,14870,14850,14855,52882
|
|
20220620,1139,14855,14855,14835,14840,94362
|
|
20220620,1140,14840,14845,14835,14845,17474
|
|
20220620,1141,14850,14860,14840,14845,12658
|
|
20220620,1142,14845,14855,14835,14855,53670
|
|
20220620,1143,14855,14885,14855,14885,140436
|
|
20220620,1144,14880,14905,14880,14900,138221
|
|
20220620,1145,14900,14925,14895,14920,119330
|
|
20220620,1146,14920,14920,14895,14895,81815
|
|
20220620,1147,14895,14900,14885,14895,75509
|
|
20220620,1148,14895,14905,14890,14900,59386
|
|
20220620,1149,14895,14900,14875,14880,81711
|
|
20220620,1150,14880,14890,14870,14870,63466
|
|
20220620,1151,14875,14885,14865,14885,27780
|
|
20220620,1152,14885,14890,14875,14885,86990
|
|
20220620,1153,14890,14900,14880,14885,76458
|
|
20220620,1154,14880,14880,14870,14880,24731
|
|
20220620,1155,14880,14890,14870,14885,38394
|
|
20220620,1156,14885,14900,14880,14900,45269
|
|
20220620,1157,14905,14910,14900,14900,70760
|
|
20220620,1158,14905,14920,14900,14915,25492
|
|
20220620,1159,14910,14910,14895,14895,26389
|
|
20220620,1200,14895,14900,14890,14890,24765
|
|
20220620,1201,14890,14930,14890,14930,63831
|
|
20220620,1202,14925,14930,14915,14915,47008
|
|
20220620,1203,14915,14925,14905,14915,26270
|
|
20220620,1204,14915,14925,14910,14925,42649
|
|
20220620,1205,14930,14930,14915,14920,59795
|
|
20220620,1206,14920,14935,14920,14935,56154
|
|
20220620,1207,14930,14935,14915,14930,92754
|
|
20220620,1208,14925,14930,14920,14930,21417
|
|
20220620,1209,14930,14935,14905,14910,51291
|
|
20220620,1210,14905,14915,14900,14910,62807
|
|
20220620,1211,14910,14910,14890,14890,37039
|
|
20220620,1212,14900,14905,14890,14900,30274
|
|
20220620,1213,14905,14910,14895,14900,21677
|
|
20220620,1214,14900,14910,14895,14900,10610
|
|
20220620,1215,14895,14905,14890,14895,15332
|
|
20220620,1216,14900,14910,14875,14875,33536
|
|
20220620,1217,14880,14885,14865,14870,61753
|
|
20220620,1218,14875,14885,14865,14885,56580
|
|
20220620,1219,14885,14900,14880,14890,18563
|
|
20220620,1220,14890,14895,14885,14885,14488
|
|
20220620,1221,14880,14880,14855,14860,76689
|
|
20220620,1222,14865,14865,14845,14845,66454
|
|
20220620,1223,14845,14850,14820,14830,130594
|
|
20220620,1224,14825,14830,14820,14825,55882
|
|
20220620,1225,14825,14845,14825,14840,33923
|
|
20220620,1226,14840,14850,14820,14845,103529
|
|
20220620,1227,14850,14870,14850,14870,101904
|
|
20220620,1228,14865,14880,14865,14880,29814
|
|
20220620,1229,14880,14885,14875,14880,32446
|
|
20220620,1230,14880,14885,14880,14880,28705
|
|
20220620,1231,14880,14900,14870,14900,64666
|
|
20220620,1232,14905,14910,14895,14900,27228
|
|
20220620,1233,14905,14925,14905,14920,44961
|
|
20220620,1234,14920,14925,14905,14915,34952
|
|
20220620,1235,14910,14915,14900,14905,26866
|
|
20220620,1236,14910,14935,14910,14930,128600
|
|
20220620,1237,14935,14945,14930,14940,83047
|
|
20220620,1238,14940,14975,14940,14965,233442
|
|
20220620,1239,14965,14980,14960,14980,134663
|
|
20220620,1240,14980,14995,14970,14975,129328
|
|
20220620,1241,14985,15000,14975,14975,82914
|
|
20220620,1242,14980,14985,14965,14975,65582
|
|
20220620,1243,14975,14990,14965,14970,56634
|
|
20220620,1244,14970,14975,14965,14965,54650
|
|
20220620,1245,14960,14970,14960,14965,18817
|
|
20220620,1246,14965,14965,14950,14955,77295
|
|
20220620,1247,14950,14955,14940,14940,42735
|
|
20220620,1248,14940,14945,14935,14935,33544
|
|
20220620,1249,14935,14940,14930,14940,9268
|
|
20220620,1250,14935,14945,14935,14940,69145
|
|
20220620,1251,14935,14935,14915,14915,84804
|
|
20220620,1252,14915,14920,14910,14910,85632
|
|
20220620,1253,14910,14915,14910,14910,49248
|
|
20220620,1254,14910,14910,14895,14905,80984
|
|
20220620,1255,14905,14910,14900,14905,18549
|
|
20220620,1256,14900,14900,14895,14895,15643
|
|
20220620,1257,14895,14905,14885,14900,38148
|
|
20220620,1258,14905,14915,14900,14905,55105
|
|
20220620,1259,14900,14900,14880,14885,63875
|
|
20220620,1300,14885,14890,14880,14885,12283
|
|
20220620,1301,14885,14885,14875,14885,41270
|
|
20220620,1302,14885,14895,14870,14875,45023
|
|
20220620,1303,14875,14880,14855,14865,74869
|
|
20220620,1304,14865,14885,14860,14880,57554
|
|
20220620,1305,14875,14895,14875,14895,27371
|
|
20220620,1306,14895,14910,14895,14900,73000
|
|
20220620,1307,14900,14910,14895,14910,19018
|
|
20220620,1308,14910,14910,14900,14910,18095
|
|
20220620,1309,14910,14920,14900,14905,31095
|
|
20220620,1310,14905,14910,14900,14910,10047
|
|
20220620,1311,14905,14910,14885,14890,72665
|
|
20220620,1312,14895,14895,14870,14870,34117
|
|
20220620,1313,14865,14870,14785,14790,525050
|
|
20220620,1314,14795,14815,14790,14810,136342
|
|
20220620,1315,14810,14815,14790,14815,249838
|
|
20220620,1316,14815,14825,14800,14810,125134
|
|
20220620,1317,14810,14815,14805,14805,49078
|
|
20220620,1318,14805,14810,14790,14805,60831
|
|
20220620,1319,14805,14820,14790,14815,160391
|
|
20220620,1320,14810,14830,14810,14810,116051
|
|
20220620,1321,14815,14830,14815,14830,125137
|
|
20220620,1322,14825,14840,14825,14840,275592
|
|
20220620,1323,14830,14855,14830,14850,116115
|
|
20220620,1324,14850,14865,14845,14860,280637
|
|
20220620,1325,14860,14875,14855,14860,110611
|
|
20220620,1326,14860,14860,14835,14840,125133
|
|
20220620,1327,14840,14845,14830,14835,85918
|
|
20220620,1328,14840,14840,14820,14820,99558
|
|
20220620,1329,14820,14835,14820,14820,41437
|
|
20220620,1330,14815,14830,14815,14830,11821
|
|
20220620,1331,14830,14855,14830,14855,30195
|
|
20220620,1332,14860,14865,14835,14835,62073
|
|
20220620,1333,14840,14845,14835,14835,63465
|
|
20220620,1334,14835,14845,14835,14840,31729
|
|
20220620,1335,14845,14850,14840,14840,49895
|
|
20220620,1336,14845,14855,14835,14840,42150
|
|
20220620,1337,14840,14850,14835,14840,70537
|
|
20220620,1338,14840,14845,14820,14825,39090
|
|
20220620,1339,14820,14850,14820,14845,31325
|
|
20220620,1340,14850,14870,14840,14860,64914
|
|
20220620,1341,14865,14870,14855,14860,24584
|
|
20220620,1342,14860,14865,14855,14855,16995
|
|
20220620,1343,14855,14855,14835,14835,33640
|
|
20220620,1344,14835,14840,14820,14830,33440
|
|
20220620,1345,14825,14830,14820,14830,53561
|
|
20220620,1346,14830,14835,14820,14835,47614
|
|
20220620,1347,14830,14840,14825,14825,87748
|
|
20220620,1348,14825,14825,14815,14815,51667
|
|
20220620,1349,14815,14815,14805,14805,69384
|
|
20220620,1350,14805,14805,14785,14790,220820
|
|
20220620,1351,14790,14795,14780,14785,242869
|
|
20220620,1352,14785,14795,14775,14790,152076
|
|
20220620,1353,14785,14795,14780,14785,50155
|
|
20220620,1354,14785,14785,14770,14775,82149
|
|
20220620,1355,14770,14780,14760,14775,246750
|
|
20220620,1356,14775,14775,14755,14760,142155
|
|
20220620,1357,14755,14760,14740,14745,266250
|
|
20220620,1358,14745,14750,14735,14745,145850
|
|
20220620,1359,14745,14760,14745,14745,141814
|
|
20220620,1400,14745,14745,14730,14735,96036
|
|
20220620,1401,14735,14770,14730,14770,285075
|
|
20220620,1402,14770,14775,14760,14765,87080
|
|
20220620,1403,14765,14770,14755,14760,60043
|
|
20220620,1404,14760,14765,14745,14765,68320
|
|
20220620,1405,14765,14770,14750,14755,46248
|
|
20220620,1406,14750,14755,14740,14745,65048
|
|
20220620,1407,14745,14760,14735,14740,87411
|
|
20220620,1408,14745,14760,14735,14760,84829
|
|
20220620,1409,14755,14780,14755,14770,135184
|
|
20220620,1410,14770,14790,14765,14790,106061
|
|
20220620,1411,14785,14785,14765,14770,98191
|
|
20220620,1412,14765,14785,14765,14780,47773
|
|
20220620,1413,14780,14785,14765,14765,74967
|
|
20220620,1414,14765,14770,14745,14750,53177
|
|
20220620,1415,14750,14775,14745,14765,57506
|
|
20220620,1416,14765,14770,14755,14760,24642
|
|
20220620,1417,14760,14760,14750,14755,57050
|
|
20220620,1418,14755,14755,14740,14745,48225
|
|
20220620,1419,14745,14750,14740,14745,48596
|
|
20220620,1420,14745,14745,14725,14730,59870
|
|
20220620,1421,14725,14730,14705,14730,183575
|
|
20220620,1422,14730,14750,14730,14750,86073
|
|
20220620,1423,14750,14750,14735,14735,56932
|
|
20220620,1424,14735,14750,14730,14745,30033
|
|
20220620,1425,14745,14745,14720,14730,117561
|
|
20220620,1426,14725,14730,14715,14720,102723
|
|
20220620,1427,14715,14725,14710,14720,105495
|
|
20220620,1428,14725,14730,14715,14725,77591
|
|
20220620,1429,14720,14730,14700,14705,150472
|
|
20220620,1430,14700,14715,14695,14710,223387
|
|
20220620,1431,14710,14725,14700,14725,63164
|
|
20220620,1432,14725,14760,14725,14745,169636
|
|
20220620,1433,14745,14755,14745,14750,54758
|
|
20220620,1434,14750,14755,14740,14745,25774
|
|
20220620,1435,14750,14750,14740,14745,55722
|
|
20220620,1436,14750,14755,14735,14745,83815
|
|
20220620,1437,14745,14745,14730,14735,33057
|
|
20220620,1438,14730,14760,14730,14760,69799
|
|
20220620,1439,14755,14765,14745,14750,55451
|
|
20220620,1440,14750,14775,14750,14770,35548
|
|
20220620,1441,14775,14800,14770,14800,151050
|
|
20220620,1442,14805,14805,14790,14795,127825
|
|
20220620,1443,14795,14805,14770,14775,90944
|
|
20220620,1444,14770,14795,14765,14765,60133
|
|
20220620,1445,14765,14775,14760,14765,75203
|
|
20220620,1446,14765,14775,14760,14770,34806
|
|
20220620,1447,14770,14780,14770,14780,35003
|
|
20220620,1448,14780,14790,14765,14765,42158
|
|
20220620,1449,14770,14775,14760,14765,44888
|
|
20220620,1450,14765,14765,14755,14765,33033
|
|
20220620,1451,14765,14775,14765,14775,43245
|
|
20220620,1452,14775,14790,14775,14785,97905
|
|
20220620,1453,14785,14795,14785,14790,49935
|
|
20220620,1454,14795,14800,14790,14800,127500
|
|
20220620,1455,14800,14810,14790,14810,183998
|
|
20220620,1456,14805,14815,14795,14810,120281
|
|
20220620,1457,14815,14835,14810,14830,114516
|
|
20220620,1458,14830,14835,14820,14830,78039
|
|
20220620,1459,14830,14830,14805,14810,97521
|
|
20220620,1500,14810,14815,14795,14810,103275
|
|
20220620,1501,14815,14830,14810,14820,81996
|
|
20220620,1502,14820,14835,14815,14835,116641
|
|
20220620,1503,14835,14865,14835,14855,122966
|
|
20220620,1504,14860,14865,14845,14850,84462
|
|
20220620,1505,14855,14870,14855,14865,69900
|
|
20220620,1506,14865,14885,14860,14880,161761
|
|
20220620,1507,14875,14885,14855,14855,168194
|
|
20220620,1508,14855,14865,14855,14865,90508
|
|
20220620,1509,14865,14880,14865,14875,132322
|
|
20220620,1510,14875,14885,14865,14880,101402
|
|
20220620,1511,14880,14900,14880,14895,90177
|
|
20220620,1512,14895,14905,14890,14900,99812
|
|
20220620,1513,14900,14905,14890,14900,33584
|
|
20220620,1514,14895,14910,14890,14905,76764
|
|
20220620,1515,14905,14910,14880,14885,133339
|
|
20220620,1516,14885,14910,14885,14910,64367
|
|
20220620,1517,14905,14925,14905,14925,225030
|
|
20220620,1518,14920,14945,14920,14940,154481
|
|
20220620,1519,14945,14950,14930,14945,100645
|
|
20220620,1520,14945,14965,14945,14960,157527
|
|
20220620,1530,14950,14950,14950,14950,393073
|