383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220629,0901,3190,3195,3175,3180,10887710
|
|
20220629,0902,3180,3190,3170,3175,3438359
|
|
20220629,0903,3175,3185,3170,3175,2611710
|
|
20220629,0904,3175,3175,3165,3175,5759128
|
|
20220629,0905,3170,3190,3170,3190,3336296
|
|
20220629,0906,3185,3190,3180,3180,829641
|
|
20220629,0907,3180,3185,3175,3175,1132160
|
|
20220629,0908,3175,3180,3170,3170,2186015
|
|
20220629,0909,3170,3180,3165,3180,1662678
|
|
20220629,0910,3175,3185,3170,3180,958643
|
|
20220629,0911,3185,3185,3175,3180,424598
|
|
20220629,0912,3180,3185,3175,3180,447445
|
|
20220629,0913,3185,3195,3180,3195,2720297
|
|
20220629,0914,3195,3195,3185,3190,1220359
|
|
20220629,0915,3185,3190,3180,3185,1044279
|
|
20220629,0916,3185,3185,3175,3180,600433
|
|
20220629,0917,3180,3185,3170,3170,793826
|
|
20220629,0918,3170,3180,3170,3175,677123
|
|
20220629,0919,3175,3185,3170,3180,531861
|
|
20220629,0920,3185,3185,3175,3180,257396
|
|
20220629,0921,3185,3190,3180,3190,840659
|
|
20220629,0922,3185,3190,3175,3180,462249
|
|
20220629,0923,3185,3195,3185,3195,1553513
|
|
20220629,0924,3195,3195,3185,3195,1704901
|
|
20220629,0925,3195,3200,3185,3185,1443651
|
|
20220629,0926,3185,3185,3180,3185,532500
|
|
20220629,0927,3185,3190,3180,3185,831910
|
|
20220629,0928,3185,3195,3185,3190,859235
|
|
20220629,0929,3190,3190,3180,3185,263635
|
|
20220629,0930,3185,3185,3175,3185,409926
|
|
20220629,0931,3185,3185,3175,3175,1953417
|
|
20220629,0932,3175,3185,3175,3180,411430
|
|
20220629,0933,3180,3185,3175,3185,668310
|
|
20220629,0934,3180,3190,3180,3190,659655
|
|
20220629,0935,3190,3195,3185,3190,1353146
|
|
20220629,0936,3190,3195,3185,3190,980596
|
|
20220629,0937,3190,3195,3180,3185,902450
|
|
20220629,0938,3185,3190,3180,3190,169581
|
|
20220629,0939,3185,3190,3185,3185,805320
|
|
20220629,0940,3190,3195,3185,3185,401513
|
|
20220629,0941,3185,3190,3180,3185,327371
|
|
20220629,0942,3185,3195,3185,3195,1092672
|
|
20220629,0943,3195,3200,3190,3195,1433386
|
|
20220629,0944,3195,3200,3190,3200,496166
|
|
20220629,0945,3195,3200,3190,3195,497337
|
|
20220629,0946,3195,3200,3190,3195,430166
|
|
20220629,0947,3195,3200,3190,3195,211393
|
|
20220629,0948,3195,3200,3190,3200,265620
|
|
20220629,0949,3195,3200,3195,3200,1802372
|
|
20220629,0950,3200,3205,3195,3200,578615
|
|
20220629,0951,3200,3200,3190,3190,564408
|
|
20220629,0952,3190,3195,3190,3195,602145
|
|
20220629,0953,3190,3195,3190,3195,388655
|
|
20220629,0954,3195,3200,3190,3195,708497
|
|
20220629,0955,3195,3200,3195,3200,64078
|
|
20220629,0956,3200,3205,3195,3200,1132440
|
|
20220629,0957,3200,3205,3195,3200,157025
|
|
20220629,0958,3195,3200,3195,3200,25010
|
|
20220629,0959,3200,3205,3195,3200,1125909
|
|
20220629,1000,3200,3205,3200,3205,147763
|
|
20220629,1001,3205,3205,3200,3200,439386
|
|
20220629,1002,3200,3205,3195,3200,227472
|
|
20220629,1003,3200,3220,3195,3215,4602006
|
|
20220629,1004,3215,3220,3210,3220,1564110
|
|
20220629,1005,3220,3220,3210,3210,878275
|
|
20220629,1006,3210,3220,3210,3215,1124205
|
|
20220629,1007,3220,3225,3215,3220,1682178
|
|
20220629,1008,3220,3225,3215,3215,337314
|
|
20220629,1009,3215,3220,3210,3215,705103
|
|
20220629,1010,3215,3220,3210,3215,274263
|
|
20220629,1011,3215,3220,3215,3220,78682
|
|
20220629,1012,3220,3220,3215,3220,1081648
|
|
20220629,1013,3215,3220,3215,3215,107080
|
|
20220629,1014,3215,3220,3210,3210,676847
|
|
20220629,1015,3210,3215,3210,3210,846271
|
|
20220629,1016,3210,3215,3205,3210,585952
|
|
20220629,1017,3210,3215,3205,3205,305668
|
|
20220629,1018,3210,3210,3205,3210,55427
|
|
20220629,1019,3210,3215,3205,3210,171550
|
|
20220629,1020,3215,3215,3210,3210,237360
|
|
20220629,1021,3210,3215,3205,3205,275566
|
|
20220629,1022,3205,3210,3205,3210,21976
|
|
20220629,1023,3210,3210,3205,3205,667909
|
|
20220629,1024,3205,3210,3205,3205,35150
|
|
20220629,1025,3210,3210,3200,3205,451572
|
|
20220629,1026,3200,3210,3200,3200,142527
|
|
20220629,1027,3200,3205,3195,3200,795094
|
|
20220629,1028,3200,3200,3190,3200,978975
|
|
20220629,1029,3200,3200,3195,3195,487417
|
|
20220629,1030,3195,3200,3195,3200,94664
|
|
20220629,1031,3200,3200,3185,3185,1129860
|
|
20220629,1032,3185,3195,3185,3190,355542
|
|
20220629,1033,3190,3195,3190,3195,75862
|
|
20220629,1034,3190,3200,3190,3200,418438
|
|
20220629,1035,3200,3205,3195,3200,1371738
|
|
20220629,1036,3200,3205,3195,3195,324801
|
|
20220629,1037,3200,3200,3190,3195,488492
|
|
20220629,1038,3195,3195,3190,3190,1807348
|
|
20220629,1039,3190,3195,3185,3195,244281
|
|
20220629,1040,3195,3195,3185,3190,385515
|
|
20220629,1041,3195,3200,3190,3195,252978
|
|
20220629,1042,3195,3200,3190,3195,238912
|
|
20220629,1043,3195,3200,3190,3195,511955
|
|
20220629,1044,3195,3205,3195,3205,672240
|
|
20220629,1045,3200,3205,3200,3200,1318083
|
|
20220629,1046,3200,3205,3195,3200,425634
|
|
20220629,1047,3200,3205,3200,3200,34448
|
|
20220629,1048,3205,3205,3200,3200,61240
|
|
20220629,1049,3205,3210,3200,3210,2062106
|
|
20220629,1050,3210,3215,3205,3210,279488
|
|
20220629,1051,3210,3210,3205,3205,32364
|
|
20220629,1052,3205,3215,3205,3210,209430
|
|
20220629,1053,3210,3210,3200,3205,266612
|
|
20220629,1054,3205,3205,3200,3205,28170
|
|
20220629,1055,3205,3210,3195,3205,550915
|
|
20220629,1056,3200,3205,3200,3200,30642
|
|
20220629,1057,3200,3205,3200,3200,30153
|
|
20220629,1058,3205,3210,3200,3205,347467
|
|
20220629,1059,3205,3210,3205,3205,10095
|
|
20220629,1100,3205,3210,3205,3205,25171
|
|
20220629,1101,3205,3210,3205,3210,20035
|
|
20220629,1102,3210,3215,3205,3210,573719
|
|
20220629,1103,3210,3210,3200,3205,182777
|
|
20220629,1104,3205,3210,3205,3210,86856
|
|
20220629,1105,3210,3215,3205,3210,266644
|
|
20220629,1106,3210,3215,3210,3210,49629
|
|
20220629,1107,3210,3215,3210,3210,466772
|
|
20220629,1108,3215,3215,3210,3210,87136
|
|
20220629,1109,3215,3215,3205,3205,22874
|
|
20220629,1110,3210,3210,3205,3210,89167
|
|
20220629,1111,3210,3210,3205,3205,239464
|
|
20220629,1112,3205,3210,3205,3210,35576
|
|
20220629,1113,3205,3210,3205,3210,11020
|
|
20220629,1114,3210,3210,3205,3205,40518
|
|
20220629,1115,3205,3205,3205,3205,230356
|
|
20220629,1116,3205,3205,3200,3200,52906
|
|
20220629,1117,3200,3210,3200,3210,134623
|
|
20220629,1118,3210,3210,3205,3210,27034
|
|
20220629,1119,3210,3215,3205,3215,780340
|
|
20220629,1120,3210,3215,3205,3210,182498
|
|
20220629,1121,3210,3215,3210,3215,116649
|
|
20220629,1122,3215,3215,3210,3210,11295
|
|
20220629,1123,3210,3210,3205,3205,123382
|
|
20220629,1124,3205,3210,3205,3205,210518
|
|
20220629,1125,3205,3205,3200,3205,12886
|
|
20220629,1126,3205,3210,3205,3205,34806
|
|
20220629,1127,3210,3210,3205,3205,111268
|
|
20220629,1128,3205,3205,3200,3205,98666
|
|
20220629,1129,3205,3210,3205,3205,166465
|
|
20220629,1130,3205,3210,3205,3205,47609
|
|
20220629,1131,3205,3210,3200,3205,87552
|
|
20220629,1132,3200,3205,3200,3200,122430
|
|
20220629,1133,3205,3210,3200,3205,102530
|
|
20220629,1134,3205,3210,3200,3205,21049
|
|
20220629,1135,3205,3205,3200,3200,22632
|
|
20220629,1136,3205,3205,3200,3200,36199
|
|
20220629,1137,3200,3205,3195,3195,793026
|
|
20220629,1138,3200,3200,3195,3200,225530
|
|
20220629,1139,3200,3205,3200,3200,75587
|
|
20220629,1140,3200,3205,3200,3205,9858
|
|
20220629,1141,3205,3205,3200,3200,91917
|
|
20220629,1142,3200,3205,3200,3200,16791
|
|
20220629,1143,3205,3205,3200,3200,11101
|
|
20220629,1144,3205,3210,3200,3210,490479
|
|
20220629,1145,3210,3210,3200,3205,26671
|
|
20220629,1146,3205,3205,3200,3200,727
|
|
20220629,1147,3205,3205,3200,3200,452434
|
|
20220629,1148,3200,3200,3195,3195,22773
|
|
20220629,1149,3200,3200,3195,3195,53796
|
|
20220629,1150,3195,3200,3195,3200,8620
|
|
20220629,1151,3195,3200,3195,3200,343357
|
|
20220629,1152,3200,3205,3200,3200,59053
|
|
20220629,1153,3200,3200,3195,3200,60475
|
|
20220629,1154,3200,3205,3195,3205,46485
|
|
20220629,1155,3205,3205,3200,3200,64948
|
|
20220629,1156,3200,3205,3200,3205,8340
|
|
20220629,1157,3205,3205,3200,3205,260174
|
|
20220629,1158,3205,3210,3200,3210,88362
|
|
20220629,1159,3205,3210,3205,3210,13194
|
|
20220629,1200,3205,3205,3205,3205,130210
|
|
20220629,1201,3210,3210,3200,3205,14084
|
|
20220629,1202,3205,3210,3205,3210,11270
|
|
20220629,1203,3210,3210,3205,3210,95670
|
|
20220629,1204,3210,3210,3205,3210,692462
|
|
20220629,1205,3215,3215,3205,3210,611096
|
|
20220629,1206,3210,3215,3210,3210,259406
|
|
20220629,1207,3210,3215,3210,3210,54034
|
|
20220629,1208,3210,3215,3210,3215,861618
|
|
20220629,1209,3215,3215,3210,3215,588926
|
|
20220629,1210,3215,3220,3210,3210,189072
|
|
20220629,1211,3215,3215,3210,3215,91696
|
|
20220629,1212,3215,3220,3210,3215,379544
|
|
20220629,1213,3215,3220,3215,3215,786652
|
|
20220629,1214,3215,3215,3210,3210,15604
|
|
20220629,1215,3215,3215,3215,3215,246938
|
|
20220629,1216,3215,3215,3210,3215,39013
|
|
20220629,1217,3210,3215,3210,3215,288574
|
|
20220629,1218,3215,3220,3215,3220,125761
|
|
20220629,1219,3215,3225,3215,3220,1906518
|
|
20220629,1220,3220,3225,3220,3220,612722
|
|
20220629,1221,3220,3225,3220,3225,22513
|
|
20220629,1222,3220,3225,3220,3220,36499
|
|
20220629,1223,3225,3225,3215,3220,899654
|
|
20220629,1224,3220,3220,3215,3215,47104
|
|
20220629,1225,3215,3220,3215,3215,19051
|
|
20220629,1226,3215,3220,3215,3220,10194
|
|
20220629,1227,3220,3225,3220,3220,622181
|
|
20220629,1228,3220,3225,3215,3215,86839
|
|
20220629,1229,3215,3220,3215,3215,38349
|
|
20220629,1230,3220,3220,3215,3215,14564
|
|
20220629,1231,3220,3220,3215,3215,132260
|
|
20220629,1232,3215,3220,3215,3220,66075
|
|
20220629,1233,3220,3220,3210,3215,391758
|
|
20220629,1234,3215,3215,3210,3215,143802
|
|
20220629,1235,3215,3215,3210,3210,146526
|
|
20220629,1236,3210,3215,3210,3215,97498
|
|
20220629,1237,3215,3225,3215,3220,358756
|
|
20220629,1238,3220,3225,3220,3220,263389
|
|
20220629,1239,3220,3225,3220,3220,78003
|
|
20220629,1240,3220,3225,3215,3220,716634
|
|
20220629,1241,3220,3220,3215,3220,405835
|
|
20220629,1242,3220,3220,3210,3210,233765
|
|
20220629,1243,3215,3215,3210,3210,14001
|
|
20220629,1244,3210,3215,3210,3215,8936
|
|
20220629,1245,3215,3215,3210,3210,402349
|
|
20220629,1246,3210,3210,3205,3210,220947
|
|
20220629,1247,3210,3215,3210,3210,31749
|
|
20220629,1248,3210,3215,3205,3210,99949
|
|
20220629,1249,3205,3210,3205,3210,6396
|
|
20220629,1250,3210,3215,3210,3210,79816
|
|
20220629,1251,3210,3210,3210,3210,4765
|
|
20220629,1252,3210,3210,3210,3210,5669
|
|
20220629,1253,3215,3220,3210,3215,179369
|
|
20220629,1254,3215,3215,3210,3210,101529
|
|
20220629,1255,3215,3215,3210,3215,62189
|
|
20220629,1256,3215,3215,3210,3210,756467
|
|
20220629,1257,3210,3210,3205,3210,93809
|
|
20220629,1258,3210,3210,3205,3210,46596
|
|
20220629,1259,3210,3210,3205,3210,182655
|
|
20220629,1300,3210,3215,3205,3205,104170
|
|
20220629,1301,3210,3210,3205,3210,71078
|
|
20220629,1302,3210,3215,3205,3215,128296
|
|
20220629,1303,3215,3215,3205,3205,143080
|
|
20220629,1304,3205,3210,3205,3205,23439
|
|
20220629,1305,3205,3210,3205,3205,12230
|
|
20220629,1306,3205,3210,3205,3210,24952
|
|
20220629,1307,3210,3210,3205,3205,17487
|
|
20220629,1308,3210,3210,3205,3205,21025
|
|
20220629,1309,3205,3210,3200,3210,1739652
|
|
20220629,1310,3205,3210,3205,3210,466810
|
|
20220629,1311,3210,3210,3205,3205,300495
|
|
20220629,1312,3210,3210,3205,3210,7389
|
|
20220629,1313,3205,3210,3205,3205,440660
|
|
20220629,1314,3205,3205,3205,3205,86867
|
|
20220629,1315,3205,3210,3205,3205,672345
|
|
20220629,1316,3205,3210,3205,3210,58426
|
|
20220629,1317,3205,3210,3205,3205,19086
|
|
20220629,1318,3205,3210,3205,3205,73438
|
|
20220629,1319,3205,3205,3200,3205,249578
|
|
20220629,1320,3205,3210,3200,3200,54657
|
|
20220629,1321,3200,3205,3200,3200,6249
|
|
20220629,1322,3200,3205,3200,3205,176139
|
|
20220629,1323,3205,3205,3200,3200,59744
|
|
20220629,1324,3205,3205,3200,3200,4458
|
|
20220629,1325,3200,3205,3200,3205,88474
|
|
20220629,1326,3205,3205,3200,3205,9928
|
|
20220629,1327,3205,3210,3200,3210,59150
|
|
20220629,1328,3205,3210,3205,3210,110993
|
|
20220629,1329,3210,3215,3205,3205,712734
|
|
20220629,1330,3205,3210,3205,3210,2002
|
|
20220629,1331,3210,3210,3205,3205,28366
|
|
20220629,1332,3210,3210,3200,3200,584957
|
|
20220629,1333,3205,3205,3195,3200,1347074
|
|
20220629,1334,3195,3200,3195,3195,1035747
|
|
20220629,1335,3195,3200,3190,3195,159042
|
|
20220629,1336,3190,3200,3190,3195,590095
|
|
20220629,1337,3200,3200,3190,3195,945415
|
|
20220629,1338,3195,3200,3195,3195,163802
|
|
20220629,1339,3200,3200,3195,3200,23539
|
|
20220629,1340,3200,3200,3195,3200,27208
|
|
20220629,1341,3200,3200,3195,3195,45384
|
|
20220629,1342,3195,3200,3195,3200,30503
|
|
20220629,1343,3195,3200,3190,3195,317455
|
|
20220629,1344,3195,3195,3190,3190,71344
|
|
20220629,1345,3190,3195,3190,3190,84437
|
|
20220629,1346,3190,3195,3185,3190,1172700
|
|
20220629,1347,3190,3190,3185,3190,91614
|
|
20220629,1348,3185,3190,3185,3190,64830
|
|
20220629,1349,3190,3195,3185,3190,1439573
|
|
20220629,1350,3190,3195,3190,3190,109893
|
|
20220629,1351,3195,3195,3190,3195,48246
|
|
20220629,1352,3195,3195,3190,3195,585974
|
|
20220629,1353,3195,3200,3190,3200,290670
|
|
20220629,1354,3200,3200,3195,3200,514
|
|
20220629,1355,3200,3200,3195,3200,469851
|
|
20220629,1356,3200,3200,3195,3200,16483
|
|
20220629,1357,3200,3200,3190,3195,247158
|
|
20220629,1358,3195,3200,3190,3195,121362
|
|
20220629,1359,3200,3200,3195,3195,54786
|
|
20220629,1400,3195,3200,3190,3200,114094
|
|
20220629,1401,3200,3200,3195,3195,167533
|
|
20220629,1402,3195,3200,3195,3195,20905
|
|
20220629,1403,3195,3200,3195,3195,2937
|
|
20220629,1404,3200,3200,3195,3195,167177
|
|
20220629,1405,3195,3195,3195,3195,269409
|
|
20220629,1406,3195,3195,3190,3190,8496
|
|
20220629,1407,3190,3195,3190,3190,60330
|
|
20220629,1408,3190,3190,3185,3190,446962
|
|
20220629,1409,3190,3195,3185,3190,238088
|
|
20220629,1410,3190,3195,3190,3195,86403
|
|
20220629,1411,3190,3195,3190,3195,48084
|
|
20220629,1412,3190,3200,3190,3200,593525
|
|
20220629,1413,3200,3200,3200,3200,1133735
|
|
20220629,1414,3195,3200,3195,3200,29454
|
|
20220629,1415,3200,3200,3195,3200,322018
|
|
20220629,1416,3205,3205,3195,3200,301135
|
|
20220629,1417,3205,3205,3200,3200,151678
|
|
20220629,1418,3195,3200,3190,3195,670168
|
|
20220629,1419,3190,3195,3190,3190,38566
|
|
20220629,1420,3190,3195,3190,3195,54747
|
|
20220629,1421,3195,3195,3190,3195,48931
|
|
20220629,1422,3195,3200,3195,3200,35148
|
|
20220629,1423,3200,3200,3195,3195,169126
|
|
20220629,1424,3195,3195,3190,3190,11844
|
|
20220629,1425,3195,3195,3190,3190,34406
|
|
20220629,1426,3190,3190,3190,3190,5351
|
|
20220629,1427,3190,3195,3190,3190,121845
|
|
20220629,1428,3195,3200,3195,3195,35117
|
|
20220629,1429,3195,3200,3195,3200,986032
|
|
20220629,1430,3200,3205,3200,3205,136891
|
|
20220629,1431,3205,3205,3200,3200,54552
|
|
20220629,1432,3200,3205,3200,3200,65921
|
|
20220629,1433,3205,3205,3200,3200,2903
|
|
20220629,1434,3205,3205,3195,3200,203740
|
|
20220629,1435,3200,3205,3195,3205,145940
|
|
20220629,1436,3205,3205,3200,3205,174452
|
|
20220629,1437,3205,3205,3200,3205,749196
|
|
20220629,1438,3200,3205,3195,3200,254027
|
|
20220629,1439,3200,3200,3195,3195,77637
|
|
20220629,1440,3200,3205,3195,3205,168034
|
|
20220629,1441,3200,3205,3200,3200,8666
|
|
20220629,1442,3205,3205,3200,3205,21911
|
|
20220629,1443,3200,3205,3200,3205,26965
|
|
20220629,1444,3200,3205,3195,3200,461856
|
|
20220629,1445,3200,3200,3195,3200,65712
|
|
20220629,1446,3195,3200,3195,3200,38679
|
|
20220629,1447,3200,3200,3195,3195,55521
|
|
20220629,1448,3195,3200,3195,3195,489694
|
|
20220629,1449,3195,3195,3190,3195,33646
|
|
20220629,1450,3195,3200,3195,3200,4117
|
|
20220629,1451,3200,3200,3195,3200,548
|
|
20220629,1452,3200,3205,3195,3205,635340
|
|
20220629,1453,3200,3200,3195,3200,172291
|
|
20220629,1454,3200,3200,3190,3200,908318
|
|
20220629,1455,3195,3200,3195,3200,122406
|
|
20220629,1456,3200,3200,3195,3195,273790
|
|
20220629,1457,3195,3200,3195,3200,5717
|
|
20220629,1458,3200,3200,3195,3200,2561
|
|
20220629,1459,3200,3205,3200,3200,1045759
|
|
20220629,1500,3200,3200,3195,3195,78873
|
|
20220629,1501,3200,3205,3195,3200,417663
|
|
20220629,1502,3205,3205,3200,3205,36622
|
|
20220629,1503,3205,3205,3195,3205,509345
|
|
20220629,1504,3200,3205,3200,3205,9890
|
|
20220629,1505,3200,3205,3200,3205,13799
|
|
20220629,1506,3205,3210,3200,3205,812929
|
|
20220629,1507,3205,3205,3200,3200,36132
|
|
20220629,1508,3200,3205,3200,3205,30130
|
|
20220629,1509,3200,3210,3200,3210,402491
|
|
20220629,1510,3210,3210,3205,3205,65718
|
|
20220629,1511,3210,3215,3205,3210,1023039
|
|
20220629,1512,3215,3220,3210,3215,2139903
|
|
20220629,1513,3215,3220,3210,3210,701876
|
|
20220629,1514,3210,3215,3205,3210,409759
|
|
20220629,1515,3210,3215,3210,3215,51316
|
|
20220629,1516,3215,3215,3210,3210,20639
|
|
20220629,1517,3215,3215,3210,3215,1296890
|
|
20220629,1518,3215,3220,3210,3215,323211
|
|
20220629,1519,3210,3220,3210,3220,307324
|
|
20220629,1520,3215,3220,3210,3220,949300
|
|
20220629,1530,3215,3215,3215,3215,1688155
|