383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220713,0901,14140,14195,14140,14185,888904
|
|
20220713,0902,14190,14240,14185,14210,576897
|
|
20220713,0903,14205,14240,14205,14235,366887
|
|
20220713,0904,14235,14245,14215,14235,197978
|
|
20220713,0905,14230,14240,14200,14215,216160
|
|
20220713,0906,14215,14225,14195,14210,252911
|
|
20220713,0907,14210,14250,14205,14240,292133
|
|
20220713,0908,14240,14260,14235,14255,251589
|
|
20220713,0909,14255,14275,14235,14260,252697
|
|
20220713,0910,14260,14265,14240,14245,104517
|
|
20220713,0911,14245,14245,14215,14225,375967
|
|
20220713,0912,14225,14240,14215,14220,75592
|
|
20220713,0913,14220,14220,14180,14190,224333
|
|
20220713,0914,14190,14210,14175,14200,108730
|
|
20220713,0915,14200,14210,14190,14200,97023
|
|
20220713,0916,14200,14230,14200,14220,139445
|
|
20220713,0917,14220,14235,14210,14230,85917
|
|
20220713,0918,14230,14245,14225,14230,63044
|
|
20220713,0919,14230,14230,14200,14215,45320
|
|
20220713,0920,14215,14215,14175,14185,157339
|
|
20220713,0921,14185,14210,14180,14195,87787
|
|
20220713,0922,14195,14210,14180,14180,69680
|
|
20220713,0923,14180,14180,14170,14170,109652
|
|
20220713,0924,14170,14170,14145,14155,203882
|
|
20220713,0925,14155,14185,14155,14160,73382
|
|
20220713,0926,14160,14165,14150,14155,68317
|
|
20220713,0927,14155,14155,14140,14145,116280
|
|
20220713,0928,14150,14150,14125,14125,190750
|
|
20220713,0929,14125,14140,14105,14110,73206
|
|
20220713,0930,14115,14120,14095,14105,108231
|
|
20220713,0931,14105,14130,14100,14110,155670
|
|
20220713,0932,14110,14115,14095,14100,98438
|
|
20220713,0933,14100,14130,14090,14115,137592
|
|
20220713,0934,14120,14120,14085,14090,80418
|
|
20220713,0935,14090,14100,14070,14095,105978
|
|
20220713,0936,14095,14130,14095,14110,165754
|
|
20220713,0937,14110,14135,14110,14135,95970
|
|
20220713,0938,14135,14140,14120,14135,94411
|
|
20220713,0939,14130,14140,14125,14140,129838
|
|
20220713,0940,14140,14155,14140,14155,148302
|
|
20220713,0941,14150,14160,14130,14130,89751
|
|
20220713,0942,14135,14140,14125,14135,74793
|
|
20220713,0943,14130,14145,14125,14130,104490
|
|
20220713,0944,14135,14145,14125,14140,55116
|
|
20220713,0945,14145,14155,14135,14145,56612
|
|
20220713,0946,14145,14165,14145,14155,107473
|
|
20220713,0947,14155,14160,14145,14150,61952
|
|
20220713,0948,14150,14160,14145,14150,92307
|
|
20220713,0949,14150,14150,14130,14140,96001
|
|
20220713,0950,14145,14180,14145,14180,89673
|
|
20220713,0951,14175,14185,14160,14185,107257
|
|
20220713,0952,14180,14185,14155,14165,104456
|
|
20220713,0953,14170,14205,14165,14195,232722
|
|
20220713,0954,14200,14210,14190,14190,105445
|
|
20220713,0955,14195,14210,14195,14205,110728
|
|
20220713,0956,14200,14225,14200,14220,179989
|
|
20220713,0957,14220,14250,14220,14230,253327
|
|
20220713,0958,14235,14245,14235,14240,100957
|
|
20220713,0959,14235,14245,14230,14230,75192
|
|
20220713,1000,14235,14255,14230,14255,185806
|
|
20220713,1001,14255,14280,14255,14275,360412
|
|
20220713,1002,14275,14295,14275,14285,189609
|
|
20220713,1003,14285,14305,14280,14305,133747
|
|
20220713,1004,14305,14355,14305,14355,218973
|
|
20220713,1005,14350,14365,14335,14345,277120
|
|
20220713,1006,14345,14370,14345,14365,111114
|
|
20220713,1007,14365,14365,14345,14355,125938
|
|
20220713,1008,14360,14385,14355,14380,163587
|
|
20220713,1009,14380,14395,14375,14390,192966
|
|
20220713,1010,14390,14405,14380,14380,241847
|
|
20220713,1011,14380,14385,14360,14375,120907
|
|
20220713,1012,14375,14375,14360,14365,96482
|
|
20220713,1013,14365,14375,14355,14360,30507
|
|
20220713,1014,14365,14370,14360,14365,16752
|
|
20220713,1015,14365,14380,14360,14370,83310
|
|
20220713,1016,14375,14380,14360,14365,124437
|
|
20220713,1017,14360,14365,14340,14340,182293
|
|
20220713,1018,14340,14350,14335,14340,99241
|
|
20220713,1019,14335,14340,14325,14335,178795
|
|
20220713,1020,14335,14335,14310,14320,370816
|
|
20220713,1021,14320,14340,14315,14325,213728
|
|
20220713,1022,14320,14335,14315,14315,100629
|
|
20220713,1023,14320,14330,14305,14330,35431
|
|
20220713,1024,14330,14330,14305,14305,37708
|
|
20220713,1025,14305,14310,14300,14300,63242
|
|
20220713,1026,14300,14310,14290,14305,45433
|
|
20220713,1027,14300,14320,14295,14300,86652
|
|
20220713,1028,14295,14300,14275,14275,189812
|
|
20220713,1029,14280,14285,14265,14265,99719
|
|
20220713,1030,14265,14280,14265,14275,79374
|
|
20220713,1031,14270,14285,14265,14275,157605
|
|
20220713,1032,14275,14280,14255,14270,116470
|
|
20220713,1033,14275,14290,14270,14285,103605
|
|
20220713,1034,14290,14310,14280,14305,188016
|
|
20220713,1035,14305,14310,14285,14290,88808
|
|
20220713,1036,14290,14295,14260,14260,126626
|
|
20220713,1037,14265,14265,14215,14225,426623
|
|
20220713,1038,14225,14230,14205,14215,138924
|
|
20220713,1039,14215,14225,14205,14210,90633
|
|
20220713,1040,14210,14220,14190,14205,146104
|
|
20220713,1041,14205,14215,14185,14215,89119
|
|
20220713,1042,14215,14225,14210,14225,71299
|
|
20220713,1043,14225,14245,14215,14215,164012
|
|
20220713,1044,14215,14215,14185,14190,71047
|
|
20220713,1045,14190,14200,14185,14195,35451
|
|
20220713,1046,14195,14195,14180,14195,59438
|
|
20220713,1047,14190,14225,14190,14215,171612
|
|
20220713,1048,14220,14230,14215,14225,78837
|
|
20220713,1049,14220,14240,14220,14240,127868
|
|
20220713,1050,14240,14240,14215,14220,61123
|
|
20220713,1051,14220,14245,14220,14235,89383
|
|
20220713,1052,14230,14240,14230,14240,11744
|
|
20220713,1053,14240,14240,14225,14230,72001
|
|
20220713,1054,14230,14235,14225,14225,15653
|
|
20220713,1055,14230,14245,14210,14245,201746
|
|
20220713,1056,14240,14275,14235,14260,252267
|
|
20220713,1057,14260,14290,14255,14285,142684
|
|
20220713,1058,14285,14285,14260,14280,82569
|
|
20220713,1059,14280,14285,14265,14265,57015
|
|
20220713,1100,14265,14265,14240,14250,72728
|
|
20220713,1101,14250,14270,14240,14265,105306
|
|
20220713,1102,14265,14280,14250,14280,40053
|
|
20220713,1103,14280,14310,14280,14305,174541
|
|
20220713,1104,14305,14320,14305,14310,105757
|
|
20220713,1105,14310,14315,14300,14310,84459
|
|
20220713,1106,14310,14315,14305,14310,33983
|
|
20220713,1107,14310,14320,14300,14300,51567
|
|
20220713,1108,14305,14315,14295,14300,39130
|
|
20220713,1109,14300,14305,14290,14290,91536
|
|
20220713,1110,14290,14305,14290,14295,16596
|
|
20220713,1111,14295,14315,14295,14315,67362
|
|
20220713,1112,14315,14325,14315,14325,103915
|
|
20220713,1113,14325,14325,14305,14310,26587
|
|
20220713,1114,14310,14310,14280,14280,89881
|
|
20220713,1115,14285,14295,14285,14290,32973
|
|
20220713,1116,14290,14290,14275,14275,38739
|
|
20220713,1117,14280,14285,14265,14285,21699
|
|
20220713,1118,14290,14295,14280,14285,19428
|
|
20220713,1119,14285,14295,14280,14290,44573
|
|
20220713,1120,14295,14305,14295,14300,35099
|
|
20220713,1121,14305,14325,14300,14325,29463
|
|
20220713,1122,14325,14345,14325,14335,145953
|
|
20220713,1123,14335,14345,14325,14340,47786
|
|
20220713,1124,14340,14340,14310,14310,111275
|
|
20220713,1125,14310,14310,14295,14305,79868
|
|
20220713,1126,14305,14315,14305,14315,9539
|
|
20220713,1127,14310,14315,14305,14315,14575
|
|
20220713,1128,14315,14335,14310,14325,44475
|
|
20220713,1129,14320,14320,14300,14300,23295
|
|
20220713,1130,14300,14320,14300,14315,24066
|
|
20220713,1131,14315,14325,14310,14315,72697
|
|
20220713,1132,14315,14320,14310,14310,12079
|
|
20220713,1133,14315,14320,14310,14310,23733
|
|
20220713,1134,14315,14315,14300,14300,16253
|
|
20220713,1135,14300,14310,14295,14310,63569
|
|
20220713,1136,14310,14315,14305,14315,6029
|
|
20220713,1137,14315,14315,14300,14315,10855
|
|
20220713,1138,14310,14320,14310,14320,43965
|
|
20220713,1139,14325,14335,14325,14330,53068
|
|
20220713,1140,14330,14335,14325,14330,18134
|
|
20220713,1141,14330,14350,14330,14345,59653
|
|
20220713,1142,14345,14350,14340,14345,14297
|
|
20220713,1143,14345,14350,14335,14345,18388
|
|
20220713,1144,14345,14345,14335,14335,24723
|
|
20220713,1145,14335,14340,14325,14330,21957
|
|
20220713,1146,14340,14340,14315,14315,17521
|
|
20220713,1147,14320,14345,14320,14345,22376
|
|
20220713,1148,14350,14355,14340,14355,190147
|
|
20220713,1149,14355,14365,14350,14355,102518
|
|
20220713,1150,14355,14365,14350,14365,51654
|
|
20220713,1151,14365,14365,14355,14360,95194
|
|
20220713,1152,14355,14355,14345,14350,70909
|
|
20220713,1153,14350,14355,14345,14350,15431
|
|
20220713,1154,14345,14365,14345,14365,96331
|
|
20220713,1155,14365,14365,14355,14355,33434
|
|
20220713,1156,14355,14365,14350,14365,20433
|
|
20220713,1157,14360,14375,14360,14360,43947
|
|
20220713,1158,14360,14365,14350,14350,48463
|
|
20220713,1159,14350,14355,14340,14350,11522
|
|
20220713,1200,14345,14355,14345,14355,11391
|
|
20220713,1201,14345,14360,14345,14350,22041
|
|
20220713,1202,14350,14355,14335,14335,57976
|
|
20220713,1203,14335,14340,14325,14325,34116
|
|
20220713,1204,14320,14335,14320,14330,44076
|
|
20220713,1205,14325,14330,14315,14315,34247
|
|
20220713,1206,14315,14315,14305,14305,10438
|
|
20220713,1207,14305,14315,14305,14310,4497
|
|
20220713,1208,14310,14320,14305,14320,18416
|
|
20220713,1209,14315,14320,14305,14310,32131
|
|
20220713,1210,14310,14310,14300,14310,7543
|
|
20220713,1211,14305,14310,14295,14300,117716
|
|
20220713,1212,14300,14305,14290,14300,13617
|
|
20220713,1213,14295,14315,14295,14315,81737
|
|
20220713,1214,14315,14325,14315,14315,70397
|
|
20220713,1215,14315,14320,14315,14315,8180
|
|
20220713,1216,14310,14335,14310,14325,30702
|
|
20220713,1217,14325,14330,14295,14295,41713
|
|
20220713,1218,14300,14305,14290,14295,15190
|
|
20220713,1219,14295,14310,14295,14300,25077
|
|
20220713,1220,14305,14310,14300,14300,27636
|
|
20220713,1221,14295,14305,14295,14305,13294
|
|
20220713,1222,14305,14320,14300,14320,25023
|
|
20220713,1223,14320,14320,14305,14310,8518
|
|
20220713,1224,14310,14320,14310,14320,62514
|
|
20220713,1225,14320,14320,14315,14320,11616
|
|
20220713,1226,14325,14325,14310,14315,5379
|
|
20220713,1227,14315,14325,14315,14320,14702
|
|
20220713,1228,14325,14330,14320,14325,18608
|
|
20220713,1229,14325,14335,14325,14325,35440
|
|
20220713,1230,14325,14325,14315,14315,11114
|
|
20220713,1231,14315,14330,14315,14325,13285
|
|
20220713,1232,14330,14335,14325,14335,10203
|
|
20220713,1233,14330,14340,14330,14340,15575
|
|
20220713,1234,14335,14340,14330,14335,4777
|
|
20220713,1235,14340,14350,14335,14350,37425
|
|
20220713,1236,14350,14355,14340,14340,11496
|
|
20220713,1237,14340,14345,14335,14345,7634
|
|
20220713,1238,14340,14340,14335,14340,3313
|
|
20220713,1239,14340,14345,14330,14330,27334
|
|
20220713,1240,14335,14340,14330,14335,62848
|
|
20220713,1241,14335,14340,14325,14330,33810
|
|
20220713,1242,14325,14330,14320,14330,13109
|
|
20220713,1243,14335,14350,14330,14350,30399
|
|
20220713,1244,14350,14355,14340,14340,77545
|
|
20220713,1245,14340,14340,14335,14335,13314
|
|
20220713,1246,14335,14340,14335,14335,7173
|
|
20220713,1247,14330,14330,14325,14325,23757
|
|
20220713,1248,14325,14325,14315,14315,23050
|
|
20220713,1249,14315,14320,14310,14315,26311
|
|
20220713,1250,14315,14315,14300,14305,13568
|
|
20220713,1251,14310,14310,14290,14290,46407
|
|
20220713,1252,14295,14305,14295,14305,10565
|
|
20220713,1253,14310,14315,14305,14315,7827
|
|
20220713,1254,14315,14315,14300,14300,8047
|
|
20220713,1255,14300,14310,14300,14305,11140
|
|
20220713,1256,14305,14305,14295,14295,20789
|
|
20220713,1257,14295,14295,14285,14295,63443
|
|
20220713,1258,14295,14305,14285,14285,18472
|
|
20220713,1259,14290,14295,14290,14295,12048
|
|
20220713,1300,14295,14310,14290,14300,27375
|
|
20220713,1301,14305,14310,14295,14300,8137
|
|
20220713,1302,14305,14305,14285,14285,16223
|
|
20220713,1303,14290,14295,14285,14285,66224
|
|
20220713,1304,14285,14290,14280,14285,31929
|
|
20220713,1305,14285,14290,14265,14265,56378
|
|
20220713,1306,14270,14280,14270,14280,41673
|
|
20220713,1307,14275,14280,14265,14280,16429
|
|
20220713,1308,14280,14285,14275,14275,17227
|
|
20220713,1309,14280,14280,14270,14270,53986
|
|
20220713,1310,14270,14275,14265,14275,41552
|
|
20220713,1311,14275,14275,14260,14270,45914
|
|
20220713,1312,14265,14270,14260,14260,36360
|
|
20220713,1313,14260,14275,14260,14275,21669
|
|
20220713,1314,14270,14270,14250,14255,69515
|
|
20220713,1315,14250,14260,14245,14255,40032
|
|
20220713,1316,14255,14265,14255,14265,21097
|
|
20220713,1317,14265,14270,14265,14270,15836
|
|
20220713,1318,14270,14270,14260,14260,25603
|
|
20220713,1319,14265,14270,14265,14265,14948
|
|
20220713,1320,14265,14275,14265,14265,9986
|
|
20220713,1321,14265,14280,14265,14280,86151
|
|
20220713,1322,14285,14290,14280,14285,91309
|
|
20220713,1323,14285,14300,14280,14295,122506
|
|
20220713,1324,14295,14300,14290,14295,80940
|
|
20220713,1325,14295,14310,14290,14310,155715
|
|
20220713,1326,14305,14305,14295,14295,22645
|
|
20220713,1327,14295,14300,14285,14295,59552
|
|
20220713,1328,14295,14310,14295,14305,23622
|
|
20220713,1329,14305,14310,14305,14305,16808
|
|
20220713,1330,14305,14305,14305,14305,9426
|
|
20220713,1331,14305,14320,14300,14300,41504
|
|
20220713,1332,14300,14300,14290,14290,91421
|
|
20220713,1333,14290,14295,14290,14295,7071
|
|
20220713,1334,14290,14300,14285,14300,14895
|
|
20220713,1335,14305,14315,14305,14315,52330
|
|
20220713,1336,14315,14320,14310,14320,43125
|
|
20220713,1337,14320,14320,14310,14315,16713
|
|
20220713,1338,14310,14315,14305,14310,62480
|
|
20220713,1339,14315,14315,14305,14310,32678
|
|
20220713,1340,14310,14320,14310,14320,29649
|
|
20220713,1341,14320,14330,14320,14325,45908
|
|
20220713,1342,14325,14330,14325,14330,6297
|
|
20220713,1343,14325,14330,14325,14330,846
|
|
20220713,1344,14330,14330,14325,14325,21578
|
|
20220713,1345,14325,14330,14320,14330,4098
|
|
20220713,1346,14325,14330,14320,14325,10758
|
|
20220713,1347,14320,14320,14315,14315,20632
|
|
20220713,1348,14320,14320,14310,14310,12255
|
|
20220713,1349,14310,14310,14300,14300,25717
|
|
20220713,1350,14305,14305,14290,14295,15291
|
|
20220713,1351,14295,14300,14285,14295,41190
|
|
20220713,1352,14295,14305,14290,14290,22870
|
|
20220713,1353,14290,14295,14280,14290,22663
|
|
20220713,1354,14295,14300,14290,14290,18969
|
|
20220713,1355,14295,14295,14280,14285,18594
|
|
20220713,1356,14280,14285,14280,14285,4906
|
|
20220713,1357,14280,14290,14275,14280,52723
|
|
20220713,1358,14280,14280,14270,14275,86040
|
|
20220713,1359,14275,14275,14270,14270,9904
|
|
20220713,1400,14270,14285,14270,14280,26888
|
|
20220713,1401,14275,14280,14265,14280,58131
|
|
20220713,1402,14280,14285,14275,14285,25644
|
|
20220713,1403,14285,14300,14285,14300,48814
|
|
20220713,1404,14300,14300,14295,14295,110951
|
|
20220713,1405,14295,14295,14280,14285,40041
|
|
20220713,1406,14285,14285,14275,14280,23454
|
|
20220713,1407,14280,14285,14275,14275,52190
|
|
20220713,1408,14275,14280,14270,14275,66634
|
|
20220713,1409,14275,14275,14265,14265,32400
|
|
20220713,1410,14265,14265,14250,14255,53253
|
|
20220713,1411,14255,14265,14245,14265,91759
|
|
20220713,1412,14265,14270,14255,14265,14616
|
|
20220713,1413,14265,14265,14255,14255,30736
|
|
20220713,1414,14250,14250,14245,14250,43326
|
|
20220713,1415,14250,14260,14245,14250,32670
|
|
20220713,1416,14250,14260,14245,14250,10379
|
|
20220713,1417,14250,14250,14230,14230,101028
|
|
20220713,1418,14240,14240,14225,14230,114821
|
|
20220713,1419,14230,14245,14230,14240,141113
|
|
20220713,1420,14240,14250,14240,14240,14579
|
|
20220713,1421,14245,14245,14225,14225,123097
|
|
20220713,1422,14230,14230,14210,14215,105952
|
|
20220713,1423,14215,14220,14210,14220,61959
|
|
20220713,1424,14215,14225,14215,14225,65666
|
|
20220713,1425,14225,14230,14215,14225,10393
|
|
20220713,1426,14225,14235,14200,14205,108728
|
|
20220713,1427,14205,14220,14200,14210,120446
|
|
20220713,1428,14210,14230,14210,14230,75171
|
|
20220713,1429,14230,14245,14230,14235,200959
|
|
20220713,1430,14235,14245,14230,14235,38545
|
|
20220713,1431,14230,14235,14210,14220,85566
|
|
20220713,1432,14215,14225,14210,14220,176173
|
|
20220713,1433,14220,14220,14200,14200,69092
|
|
20220713,1434,14200,14210,14190,14205,137124
|
|
20220713,1435,14205,14210,14195,14195,24909
|
|
20220713,1436,14195,14220,14190,14220,57009
|
|
20220713,1437,14215,14220,14210,14210,44589
|
|
20220713,1438,14210,14215,14205,14215,30763
|
|
20220713,1439,14210,14215,14200,14210,68134
|
|
20220713,1440,14205,14230,14205,14225,142373
|
|
20220713,1441,14230,14240,14225,14230,103574
|
|
20220713,1442,14235,14240,14220,14235,40707
|
|
20220713,1443,14230,14240,14230,14235,61252
|
|
20220713,1444,14235,14240,14230,14235,86005
|
|
20220713,1445,14240,14245,14230,14235,56114
|
|
20220713,1446,14235,14235,14225,14235,8369
|
|
20220713,1447,14240,14240,14225,14230,11283
|
|
20220713,1448,14230,14235,14230,14235,9852
|
|
20220713,1449,14235,14240,14225,14235,40636
|
|
20220713,1450,14240,14260,14240,14255,76771
|
|
20220713,1451,14260,14265,14240,14240,61322
|
|
20220713,1452,14245,14250,14245,14245,89445
|
|
20220713,1453,14250,14255,14245,14250,34447
|
|
20220713,1454,14250,14260,14250,14260,76041
|
|
20220713,1455,14260,14280,14260,14265,130136
|
|
20220713,1456,14270,14275,14270,14270,45562
|
|
20220713,1457,14270,14270,14260,14260,23973
|
|
20220713,1458,14255,14265,14255,14265,38532
|
|
20220713,1459,14265,14265,14255,14260,15238
|
|
20220713,1500,14255,14255,14245,14250,44591
|
|
20220713,1501,14250,14275,14250,14260,39588
|
|
20220713,1502,14255,14260,14255,14255,10738
|
|
20220713,1503,14250,14255,14240,14240,82253
|
|
20220713,1504,14235,14235,14220,14230,42543
|
|
20220713,1505,14230,14240,14225,14230,18389
|
|
20220713,1506,14230,14245,14230,14230,49559
|
|
20220713,1507,14235,14240,14225,14235,30006
|
|
20220713,1508,14235,14245,14235,14240,49164
|
|
20220713,1509,14240,14240,14225,14225,18292
|
|
20220713,1510,14225,14230,14220,14230,37596
|
|
20220713,1511,14230,14230,14215,14220,59330
|
|
20220713,1512,14220,14225,14215,14220,27156
|
|
20220713,1513,14220,14240,14220,14240,73198
|
|
20220713,1514,14240,14245,14230,14235,45849
|
|
20220713,1515,14230,14240,14225,14235,23866
|
|
20220713,1516,14235,14235,14210,14215,127918
|
|
20220713,1517,14215,14225,14210,14225,48804
|
|
20220713,1518,14225,14225,14210,14215,14313
|
|
20220713,1519,14210,14225,14205,14220,77355
|
|
20220713,1520,14225,14235,14220,14235,161513
|
|
20220713,1530,14225,14225,14225,14225,162880
|