383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220627,0901,3205,3220,3205,3220,4458126
|
|
20220627,0902,3220,3225,3190,3195,4544319
|
|
20220627,0903,3200,3220,3190,3215,6108744
|
|
20220627,0904,3215,3225,3210,3220,1480666
|
|
20220627,0905,3220,3230,3215,3230,1385260
|
|
20220627,0906,3225,3235,3220,3225,2327384
|
|
20220627,0907,3220,3225,3215,3215,1008239
|
|
20220627,0908,3215,3220,3200,3210,2454730
|
|
20220627,0909,3210,3215,3205,3210,1257181
|
|
20220627,0910,3210,3225,3205,3220,2214880
|
|
20220627,0911,3220,3230,3215,3230,1999277
|
|
20220627,0912,3230,3235,3220,3230,2320058
|
|
20220627,0913,3225,3235,3225,3230,1795249
|
|
20220627,0914,3230,3235,3225,3235,659031
|
|
20220627,0915,3235,3250,3235,3245,2594049
|
|
20220627,0916,3245,3250,3235,3240,1651206
|
|
20220627,0917,3240,3255,3235,3250,1050909
|
|
20220627,0918,3250,3250,3240,3245,1851999
|
|
20220627,0919,3250,3255,3245,3255,1298622
|
|
20220627,0920,3260,3260,3250,3255,2537214
|
|
20220627,0921,3255,3260,3245,3245,1025487
|
|
20220627,0922,3245,3250,3240,3245,1744308
|
|
20220627,0923,3245,3245,3235,3240,572713
|
|
20220627,0924,3240,3240,3230,3235,1189323
|
|
20220627,0925,3230,3235,3225,3225,1424457
|
|
20220627,0926,3225,3225,3215,3215,613391
|
|
20220627,0927,3215,3225,3215,3220,1603751
|
|
20220627,0928,3220,3220,3210,3210,437884
|
|
20220627,0929,3215,3220,3210,3210,506108
|
|
20220627,0930,3215,3215,3210,3215,102680
|
|
20220627,0931,3215,3220,3210,3220,559926
|
|
20220627,0932,3220,3230,3220,3225,1145670
|
|
20220627,0933,3225,3225,3215,3215,636929
|
|
20220627,0934,3215,3215,3200,3205,2394601
|
|
20220627,0935,3205,3205,3190,3195,2686931
|
|
20220627,0936,3190,3205,3190,3205,1649558
|
|
20220627,0937,3205,3205,3200,3205,408596
|
|
20220627,0938,3205,3205,3195,3200,1183249
|
|
20220627,0939,3200,3200,3190,3195,813863
|
|
20220627,0940,3195,3195,3185,3195,2044206
|
|
20220627,0941,3195,3205,3190,3195,1416118
|
|
20220627,0942,3200,3200,3185,3190,1021484
|
|
20220627,0943,3190,3195,3185,3185,1210167
|
|
20220627,0944,3185,3195,3185,3195,1327915
|
|
20220627,0945,3195,3205,3190,3200,856399
|
|
20220627,0946,3200,3205,3195,3205,927192
|
|
20220627,0947,3200,3205,3195,3205,912790
|
|
20220627,0948,3205,3210,3200,3200,542089
|
|
20220627,0949,3205,3205,3190,3190,802861
|
|
20220627,0950,3195,3200,3185,3185,416404
|
|
20220627,0951,3185,3190,3180,3185,1261831
|
|
20220627,0952,3185,3190,3180,3190,949024
|
|
20220627,0953,3185,3190,3175,3185,2353460
|
|
20220627,0954,3185,3200,3185,3195,1005669
|
|
20220627,0955,3195,3205,3190,3205,740177
|
|
20220627,0956,3205,3205,3195,3200,485643
|
|
20220627,0957,3200,3205,3195,3205,1343138
|
|
20220627,0958,3200,3205,3195,3195,141612
|
|
20220627,0959,3195,3205,3195,3205,214181
|
|
20220627,1000,3205,3210,3200,3205,841194
|
|
20220627,1001,3205,3205,3195,3200,496199
|
|
20220627,1002,3195,3200,3185,3185,393407
|
|
20220627,1003,3190,3190,3180,3190,790317
|
|
20220627,1004,3185,3190,3180,3180,1028310
|
|
20220627,1005,3180,3185,3175,3180,431638
|
|
20220627,1006,3180,3185,3175,3180,346300
|
|
20220627,1007,3180,3190,3175,3185,551933
|
|
20220627,1008,3185,3185,3175,3180,437968
|
|
20220627,1009,3180,3180,3170,3175,3551913
|
|
20220627,1010,3175,3180,3170,3170,106359
|
|
20220627,1011,3175,3175,3165,3170,1650756
|
|
20220627,1012,3175,3180,3170,3175,575696
|
|
20220627,1013,3175,3175,3170,3170,334556
|
|
20220627,1014,3170,3175,3170,3175,1065956
|
|
20220627,1015,3170,3175,3165,3165,628274
|
|
20220627,1016,3165,3170,3165,3165,494435
|
|
20220627,1017,3165,3170,3160,3165,1503776
|
|
20220627,1018,3160,3165,3150,3155,4781613
|
|
20220627,1019,3155,3160,3155,3160,423548
|
|
20220627,1020,3160,3160,3155,3160,1096974
|
|
20220627,1021,3155,3160,3155,3155,233629
|
|
20220627,1022,3160,3160,3155,3160,447689
|
|
20220627,1023,3165,3165,3155,3160,807046
|
|
20220627,1024,3160,3160,3155,3155,748490
|
|
20220627,1025,3160,3160,3150,3155,164968
|
|
20220627,1026,3150,3160,3150,3155,918378
|
|
20220627,1027,3155,3160,3150,3155,767509
|
|
20220627,1028,3155,3155,3150,3155,142566
|
|
20220627,1029,3155,3155,3150,3150,105270
|
|
20220627,1030,3150,3155,3145,3150,2576746
|
|
20220627,1031,3145,3150,3145,3150,3912233
|
|
20220627,1032,3150,3150,3140,3150,1891180
|
|
20220627,1033,3145,3150,3145,3145,520919
|
|
20220627,1034,3145,3150,3140,3145,1155345
|
|
20220627,1035,3145,3145,3135,3140,1706828
|
|
20220627,1036,3135,3140,3135,3140,391515
|
|
20220627,1037,3135,3140,3135,3140,100278
|
|
20220627,1038,3135,3140,3130,3135,4679663
|
|
20220627,1039,3135,3140,3130,3130,333108
|
|
20220627,1040,3135,3135,3125,3130,886314
|
|
20220627,1041,3125,3140,3125,3135,1061957
|
|
20220627,1042,3140,3145,3135,3140,2865327
|
|
20220627,1043,3140,3145,3135,3145,739956
|
|
20220627,1044,3140,3145,3140,3140,103787
|
|
20220627,1045,3140,3150,3140,3145,1231174
|
|
20220627,1046,3145,3150,3140,3150,317456
|
|
20220627,1047,3150,3150,3145,3150,155639
|
|
20220627,1048,3145,3160,3145,3155,1513467
|
|
20220627,1049,3160,3160,3150,3150,369233
|
|
20220627,1050,3155,3155,3145,3155,571199
|
|
20220627,1051,3150,3155,3150,3150,53846
|
|
20220627,1052,3150,3160,3150,3155,853001
|
|
20220627,1053,3155,3155,3150,3155,403054
|
|
20220627,1054,3150,3155,3140,3145,1380927
|
|
20220627,1055,3145,3150,3140,3140,657718
|
|
20220627,1056,3145,3145,3140,3145,55814
|
|
20220627,1057,3145,3145,3135,3140,1198278
|
|
20220627,1058,3135,3140,3135,3135,62975
|
|
20220627,1059,3140,3140,3135,3140,522336
|
|
20220627,1100,3135,3140,3135,3140,1761844
|
|
20220627,1101,3140,3145,3135,3135,447634
|
|
20220627,1102,3135,3140,3135,3135,584392
|
|
20220627,1103,3135,3135,3130,3130,259661
|
|
20220627,1104,3130,3135,3130,3135,500479
|
|
20220627,1105,3130,3135,3125,3130,704461
|
|
20220627,1106,3130,3135,3125,3130,1107752
|
|
20220627,1107,3135,3140,3130,3140,532062
|
|
20220627,1108,3140,3140,3135,3140,863617
|
|
20220627,1109,3135,3145,3135,3145,260003
|
|
20220627,1110,3140,3140,3135,3135,118536
|
|
20220627,1111,3135,3145,3135,3145,1398384
|
|
20220627,1112,3145,3145,3140,3145,350675
|
|
20220627,1113,3145,3145,3140,3145,42114
|
|
20220627,1114,3140,3150,3140,3150,441363
|
|
20220627,1115,3150,3150,3145,3145,25613
|
|
20220627,1116,3150,3150,3145,3145,182791
|
|
20220627,1117,3150,3150,3145,3145,174010
|
|
20220627,1118,3145,3145,3140,3140,357165
|
|
20220627,1119,3140,3145,3135,3140,205752
|
|
20220627,1120,3140,3145,3140,3140,372986
|
|
20220627,1121,3140,3140,3135,3140,277490
|
|
20220627,1122,3140,3145,3135,3135,136403
|
|
20220627,1123,3140,3140,3130,3130,2278862
|
|
20220627,1124,3135,3135,3130,3135,145059
|
|
20220627,1125,3130,3140,3130,3135,160879
|
|
20220627,1126,3135,3135,3130,3135,38749
|
|
20220627,1127,3135,3135,3130,3135,128500
|
|
20220627,1128,3140,3140,3135,3140,23299
|
|
20220627,1129,3140,3140,3135,3135,14020
|
|
20220627,1130,3140,3140,3135,3140,34876
|
|
20220627,1131,3140,3140,3125,3130,1773322
|
|
20220627,1132,3130,3130,3120,3120,5704569
|
|
20220627,1133,3125,3125,3120,3125,1182428
|
|
20220627,1134,3120,3125,3115,3120,804182
|
|
20220627,1135,3120,3125,3115,3120,1640784
|
|
20220627,1136,3125,3125,3115,3115,266784
|
|
20220627,1137,3120,3120,3115,3120,776866
|
|
20220627,1138,3120,3120,3115,3120,85903
|
|
20220627,1139,3120,3125,3115,3125,1049175
|
|
20220627,1140,3125,3125,3120,3125,276453
|
|
20220627,1141,3125,3125,3120,3125,89389
|
|
20220627,1142,3125,3130,3120,3125,886975
|
|
20220627,1143,3120,3125,3120,3125,370490
|
|
20220627,1144,3125,3130,3125,3125,10547
|
|
20220627,1145,3125,3130,3120,3125,150984
|
|
20220627,1146,3125,3130,3120,3120,696950
|
|
20220627,1147,3125,3125,3120,3125,25433
|
|
20220627,1148,3125,3125,3120,3120,622566
|
|
20220627,1149,3115,3125,3115,3125,72945
|
|
20220627,1150,3125,3125,3120,3120,618982
|
|
20220627,1151,3125,3125,3120,3120,67311
|
|
20220627,1152,3120,3130,3120,3125,834834
|
|
20220627,1153,3130,3130,3125,3130,4128
|
|
20220627,1154,3130,3135,3125,3135,338091
|
|
20220627,1155,3135,3135,3130,3135,57291
|
|
20220627,1156,3135,3140,3135,3140,497234
|
|
20220627,1157,3140,3140,3130,3135,1346431
|
|
20220627,1158,3135,3135,3130,3135,16650
|
|
20220627,1159,3135,3135,3125,3130,201688
|
|
20220627,1200,3130,3135,3125,3135,37213
|
|
20220627,1201,3135,3135,3130,3135,244787
|
|
20220627,1202,3135,3140,3135,3140,58205
|
|
20220627,1203,3140,3145,3135,3140,1386638
|
|
20220627,1204,3140,3145,3140,3140,201845
|
|
20220627,1205,3140,3140,3130,3135,537138
|
|
20220627,1206,3135,3140,3130,3135,203562
|
|
20220627,1207,3140,3145,3140,3145,210879
|
|
20220627,1208,3140,3145,3140,3145,182939
|
|
20220627,1209,3140,3145,3140,3145,41548
|
|
20220627,1210,3145,3145,3140,3140,43627
|
|
20220627,1211,3145,3145,3140,3145,965921
|
|
20220627,1212,3145,3145,3135,3135,986025
|
|
20220627,1213,3140,3140,3135,3135,548900
|
|
20220627,1214,3135,3145,3135,3145,228715
|
|
20220627,1215,3145,3145,3140,3145,514554
|
|
20220627,1216,3145,3145,3135,3140,471231
|
|
20220627,1217,3140,3140,3130,3140,1635694
|
|
20220627,1218,3140,3140,3135,3135,30683
|
|
20220627,1219,3135,3135,3135,3135,259685
|
|
20220627,1220,3135,3140,3130,3135,221609
|
|
20220627,1221,3135,3140,3135,3135,896880
|
|
20220627,1222,3140,3140,3135,3140,201577
|
|
20220627,1223,3140,3140,3130,3140,184381
|
|
20220627,1224,3135,3135,3130,3130,30829
|
|
20220627,1225,3130,3140,3130,3140,344435
|
|
20220627,1226,3140,3145,3140,3140,169039
|
|
20220627,1227,3140,3145,3140,3140,295349
|
|
20220627,1228,3140,3140,3135,3135,991485
|
|
20220627,1229,3135,3135,3130,3130,8985
|
|
20220627,1230,3130,3135,3125,3125,297778
|
|
20220627,1231,3130,3130,3125,3125,49442
|
|
20220627,1232,3125,3130,3125,3130,231682
|
|
20220627,1233,3130,3135,3130,3130,232909
|
|
20220627,1234,3130,3130,3125,3125,382905
|
|
20220627,1235,3125,3130,3125,3130,9570
|
|
20220627,1236,3130,3130,3120,3125,641456
|
|
20220627,1237,3120,3125,3120,3120,74864
|
|
20220627,1238,3120,3125,3115,3120,1839837
|
|
20220627,1239,3120,3125,3120,3120,848551
|
|
20220627,1240,3120,3120,3115,3120,273171
|
|
20220627,1241,3120,3120,3115,3120,573424
|
|
20220627,1242,3120,3125,3120,3125,46090
|
|
20220627,1243,3125,3125,3120,3125,140334
|
|
20220627,1244,3125,3125,3120,3125,551370
|
|
20220627,1245,3125,3125,3120,3125,1224508
|
|
20220627,1246,3125,3125,3120,3120,11919
|
|
20220627,1247,3125,3125,3120,3120,52761
|
|
20220627,1248,3120,3125,3120,3125,119009
|
|
20220627,1249,3125,3125,3120,3125,326384
|
|
20220627,1250,3125,3130,3120,3125,372389
|
|
20220627,1251,3125,3125,3115,3120,1934949
|
|
20220627,1252,3120,3120,3115,3115,463226
|
|
20220627,1253,3115,3120,3115,3120,606808
|
|
20220627,1254,3120,3120,3115,3115,166726
|
|
20220627,1255,3120,3120,3110,3115,1605283
|
|
20220627,1256,3115,3115,3110,3115,106765
|
|
20220627,1257,3115,3115,3110,3115,35449
|
|
20220627,1258,3115,3115,3110,3110,51181
|
|
20220627,1259,3115,3120,3110,3120,1148877
|
|
20220627,1300,3115,3120,3115,3115,257773
|
|
20220627,1301,3115,3120,3115,3120,138086
|
|
20220627,1302,3120,3120,3115,3115,236330
|
|
20220627,1303,3120,3120,3115,3120,428134
|
|
20220627,1304,3120,3125,3115,3120,152484
|
|
20220627,1305,3120,3120,3115,3115,258265
|
|
20220627,1306,3115,3125,3115,3125,127101
|
|
20220627,1307,3125,3125,3120,3125,82561
|
|
20220627,1308,3125,3125,3120,3120,319144
|
|
20220627,1309,3125,3125,3120,3125,293203
|
|
20220627,1310,3125,3125,3120,3125,52946
|
|
20220627,1311,3125,3125,3120,3120,531502
|
|
20220627,1312,3125,3130,3120,3125,851443
|
|
20220627,1313,3125,3130,3125,3130,58546
|
|
20220627,1314,3130,3130,3125,3125,292480
|
|
20220627,1315,3125,3130,3125,3130,474061
|
|
20220627,1316,3130,3135,3125,3135,218635
|
|
20220627,1317,3135,3135,3130,3135,1089144
|
|
20220627,1318,3135,3140,3130,3140,174372
|
|
20220627,1319,3140,3140,3130,3130,814001
|
|
20220627,1320,3130,3135,3125,3130,770794
|
|
20220627,1321,3130,3130,3130,3130,392660
|
|
20220627,1322,3130,3130,3125,3125,429388
|
|
20220627,1323,3125,3130,3120,3120,718216
|
|
20220627,1324,3120,3130,3120,3130,501284
|
|
20220627,1325,3130,3135,3130,3130,370642
|
|
20220627,1326,3135,3135,3125,3130,59812
|
|
20220627,1327,3130,3130,3125,3125,14324
|
|
20220627,1328,3125,3130,3125,3130,522664
|
|
20220627,1329,3130,3135,3130,3130,162094
|
|
20220627,1330,3130,3135,3130,3130,554118
|
|
20220627,1331,3130,3140,3130,3140,329615
|
|
20220627,1332,3140,3140,3130,3135,207673
|
|
20220627,1333,3135,3135,3125,3130,108562
|
|
20220627,1334,3130,3135,3125,3130,200929
|
|
20220627,1335,3130,3140,3130,3140,249737
|
|
20220627,1336,3135,3140,3135,3140,213730
|
|
20220627,1337,3140,3140,3135,3135,102059
|
|
20220627,1338,3135,3140,3130,3135,112218
|
|
20220627,1339,3135,3135,3125,3130,209471
|
|
20220627,1340,3130,3135,3130,3130,92563
|
|
20220627,1341,3130,3135,3130,3130,844255
|
|
20220627,1342,3130,3130,3130,3130,398311
|
|
20220627,1343,3130,3130,3125,3130,97702
|
|
20220627,1344,3130,3130,3125,3125,45683
|
|
20220627,1345,3125,3130,3125,3125,23972
|
|
20220627,1346,3130,3130,3120,3120,722179
|
|
20220627,1347,3125,3125,3120,3125,77343
|
|
20220627,1348,3125,3125,3120,3125,33145
|
|
20220627,1349,3125,3125,3120,3125,101164
|
|
20220627,1350,3125,3125,3120,3125,3651
|
|
20220627,1351,3125,3125,3120,3120,34835
|
|
20220627,1352,3120,3120,3120,3120,152712
|
|
20220627,1353,3125,3125,3125,3125,4708
|
|
20220627,1354,3125,3125,3120,3125,416190
|
|
20220627,1355,3125,3125,3120,3125,16077
|
|
20220627,1356,3125,3125,3120,3125,1209
|
|
20220627,1357,3120,3125,3120,3125,6274
|
|
20220627,1358,3125,3125,3115,3120,1688923
|
|
20220627,1359,3120,3125,3120,3120,109224
|
|
20220627,1400,3120,3120,3115,3120,103014
|
|
20220627,1401,3120,3125,3120,3125,605849
|
|
20220627,1402,3125,3125,3120,3120,636215
|
|
20220627,1403,3120,3125,3115,3125,544499
|
|
20220627,1404,3120,3125,3120,3120,291318
|
|
20220627,1405,3120,3120,3115,3120,346218
|
|
20220627,1406,3120,3120,3115,3115,12341
|
|
20220627,1407,3120,3120,3115,3120,16245
|
|
20220627,1408,3115,3115,3110,3115,3371519
|
|
20220627,1409,3115,3120,3115,3120,957294
|
|
20220627,1410,3120,3125,3120,3120,26974
|
|
20220627,1411,3120,3120,3115,3115,716910
|
|
20220627,1412,3115,3120,3115,3115,12241
|
|
20220627,1413,3115,3125,3115,3120,552077
|
|
20220627,1414,3120,3130,3120,3125,911830
|
|
20220627,1415,3125,3130,3125,3130,614410
|
|
20220627,1416,3130,3140,3130,3135,927102
|
|
20220627,1417,3135,3140,3130,3135,410477
|
|
20220627,1418,3135,3145,3135,3140,1410604
|
|
20220627,1419,3140,3145,3135,3145,1117730
|
|
20220627,1420,3145,3150,3140,3145,301618
|
|
20220627,1421,3145,3145,3135,3140,523870
|
|
20220627,1422,3135,3140,3130,3135,839425
|
|
20220627,1423,3135,3140,3130,3130,514278
|
|
20220627,1424,3130,3130,3125,3130,621565
|
|
20220627,1425,3130,3135,3125,3135,90105
|
|
20220627,1426,3130,3130,3125,3130,216459
|
|
20220627,1427,3135,3135,3125,3130,183852
|
|
20220627,1428,3135,3140,3130,3140,154856
|
|
20220627,1429,3135,3140,3130,3140,211901
|
|
20220627,1430,3135,3145,3135,3140,407091
|
|
20220627,1431,3140,3145,3130,3135,304543
|
|
20220627,1432,3135,3150,3135,3140,1063054
|
|
20220627,1433,3145,3145,3140,3145,91591
|
|
20220627,1434,3145,3145,3135,3135,363537
|
|
20220627,1435,3140,3145,3140,3145,405695
|
|
20220627,1436,3145,3145,3135,3135,946869
|
|
20220627,1437,3135,3135,3130,3135,325283
|
|
20220627,1438,3135,3135,3130,3130,116688
|
|
20220627,1439,3130,3140,3130,3135,267692
|
|
20220627,1440,3135,3140,3135,3135,140550
|
|
20220627,1441,3135,3140,3135,3135,136806
|
|
20220627,1442,3135,3140,3135,3140,63790
|
|
20220627,1443,3140,3145,3135,3145,154005
|
|
20220627,1444,3145,3145,3140,3140,71163
|
|
20220627,1445,3140,3145,3140,3140,173494
|
|
20220627,1446,3145,3145,3140,3140,6230
|
|
20220627,1447,3140,3145,3140,3140,82328
|
|
20220627,1448,3145,3145,3140,3145,57932
|
|
20220627,1449,3145,3150,3140,3145,1460139
|
|
20220627,1450,3145,3145,3135,3140,540086
|
|
20220627,1451,3140,3140,3135,3140,43108
|
|
20220627,1452,3140,3145,3140,3140,331681
|
|
20220627,1453,3145,3145,3140,3145,153504
|
|
20220627,1454,3145,3145,3140,3145,7001
|
|
20220627,1455,3145,3150,3140,3145,594125
|
|
20220627,1456,3145,3145,3140,3145,68901
|
|
20220627,1457,3140,3145,3140,3145,824736
|
|
20220627,1458,3145,3150,3140,3150,662582
|
|
20220627,1459,3150,3150,3145,3150,64044
|
|
20220627,1500,3150,3150,3140,3145,2121620
|
|
20220627,1501,3145,3150,3145,3145,143358
|
|
20220627,1502,3150,3150,3145,3150,28215
|
|
20220627,1503,3150,3150,3145,3145,16542
|
|
20220627,1504,3150,3155,3150,3155,1440746
|
|
20220627,1505,3155,3160,3150,3155,2521362
|
|
20220627,1506,3155,3160,3155,3155,678169
|
|
20220627,1507,3160,3165,3155,3160,1422292
|
|
20220627,1508,3160,3165,3155,3155,694119
|
|
20220627,1509,3155,3160,3150,3160,477501
|
|
20220627,1510,3160,3160,3150,3155,190352
|
|
20220627,1511,3155,3155,3145,3150,671822
|
|
20220627,1512,3150,3150,3140,3145,993739
|
|
20220627,1513,3150,3150,3140,3145,572176
|
|
20220627,1514,3145,3150,3145,3145,341870
|
|
20220627,1515,3145,3150,3140,3150,95342
|
|
20220627,1516,3150,3155,3145,3150,921234
|
|
20220627,1517,3150,3155,3145,3150,590965
|
|
20220627,1518,3150,3160,3150,3155,999437
|
|
20220627,1519,3155,3160,3155,3155,585760
|
|
20220627,1520,3155,3160,3150,3155,1181823
|
|
20220627,1530,3165,3165,3165,3165,3593987
|