383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220622,0901,3160,3170,3155,3170,6223480
|
|
20220622,0902,3165,3180,3165,3180,7248356
|
|
20220622,0903,3175,3190,3175,3180,2535830
|
|
20220622,0904,3180,3190,3180,3185,1636324
|
|
20220622,0905,3185,3195,3180,3180,1755207
|
|
20220622,0906,3180,3185,3175,3175,1391846
|
|
20220622,0907,3175,3190,3175,3185,2708115
|
|
20220622,0908,3185,3195,3180,3195,1231986
|
|
20220622,0909,3195,3195,3185,3195,1984025
|
|
20220622,0910,3195,3200,3195,3200,1374944
|
|
20220622,0911,3195,3200,3190,3190,935049
|
|
20220622,0912,3190,3205,3190,3200,2433958
|
|
20220622,0913,3200,3215,3195,3210,2402169
|
|
20220622,0914,3210,3215,3205,3210,1616991
|
|
20220622,0915,3210,3215,3205,3210,1078636
|
|
20220622,0916,3210,3215,3200,3205,1317071
|
|
20220622,0917,3200,3205,3195,3195,746294
|
|
20220622,0918,3195,3200,3195,3195,731586
|
|
20220622,0919,3195,3200,3190,3195,727563
|
|
20220622,0920,3200,3200,3190,3195,538744
|
|
20220622,0921,3195,3200,3190,3190,726631
|
|
20220622,0922,3190,3195,3185,3190,1461668
|
|
20220622,0923,3190,3205,3190,3205,1034076
|
|
20220622,0924,3205,3205,3195,3200,412302
|
|
20220622,0925,3200,3215,3200,3215,1098929
|
|
20220622,0926,3215,3215,3200,3205,1068388
|
|
20220622,0927,3205,3210,3200,3205,629204
|
|
20220622,0928,3200,3205,3195,3195,654072
|
|
20220622,0929,3200,3200,3195,3200,82099
|
|
20220622,0930,3195,3210,3195,3205,1473877
|
|
20220622,0931,3205,3210,3200,3205,602114
|
|
20220622,0932,3205,3215,3200,3215,799583
|
|
20220622,0933,3215,3220,3210,3215,1918052
|
|
20220622,0934,3220,3230,3215,3225,2815705
|
|
20220622,0935,3225,3235,3225,3235,1974998
|
|
20220622,0936,3230,3235,3220,3225,1245105
|
|
20220622,0937,3220,3230,3215,3220,1052186
|
|
20220622,0938,3220,3230,3215,3230,1086441
|
|
20220622,0939,3230,3235,3220,3225,441613
|
|
20220622,0940,3225,3230,3220,3225,448089
|
|
20220622,0941,3225,3230,3220,3230,918392
|
|
20220622,0942,3230,3235,3225,3230,1829048
|
|
20220622,0943,3225,3235,3225,3230,405737
|
|
20220622,0944,3235,3245,3230,3240,2344801
|
|
20220622,0945,3240,3245,3235,3235,852804
|
|
20220622,0946,3240,3245,3235,3240,1882310
|
|
20220622,0947,3240,3250,3235,3245,1186302
|
|
20220622,0948,3250,3250,3240,3245,1117233
|
|
20220622,0949,3245,3245,3235,3240,1434927
|
|
20220622,0950,3240,3245,3235,3235,313825
|
|
20220622,0951,3235,3240,3230,3235,1206357
|
|
20220622,0952,3240,3245,3235,3240,981214
|
|
20220622,0953,3240,3245,3240,3245,287803
|
|
20220622,0954,3245,3250,3240,3245,1424292
|
|
20220622,0955,3245,3245,3240,3245,410774
|
|
20220622,0956,3240,3245,3235,3240,373194
|
|
20220622,0957,3240,3240,3235,3235,350966
|
|
20220622,0958,3235,3240,3230,3240,1021001
|
|
20220622,0959,3235,3240,3230,3235,853528
|
|
20220622,1000,3235,3240,3230,3235,748511
|
|
20220622,1001,3235,3240,3230,3240,1461452
|
|
20220622,1002,3240,3245,3240,3240,458454
|
|
20220622,1003,3240,3250,3240,3245,775341
|
|
20220622,1004,3245,3250,3245,3250,186589
|
|
20220622,1005,3245,3255,3245,3255,2504290
|
|
20220622,1006,3250,3250,3240,3250,963378
|
|
20220622,1007,3245,3250,3240,3240,526737
|
|
20220622,1008,3240,3245,3235,3245,870789
|
|
20220622,1009,3240,3250,3240,3245,451650
|
|
20220622,1010,3245,3250,3245,3245,366244
|
|
20220622,1011,3245,3250,3245,3250,186806
|
|
20220622,1012,3245,3255,3245,3250,1364344
|
|
20220622,1013,3250,3255,3245,3250,279191
|
|
20220622,1014,3250,3255,3245,3255,227073
|
|
20220622,1015,3250,3255,3245,3250,767399
|
|
20220622,1016,3250,3255,3250,3250,1415405
|
|
20220622,1017,3250,3255,3245,3245,257807
|
|
20220622,1018,3245,3250,3240,3240,470757
|
|
20220622,1019,3240,3250,3240,3245,735118
|
|
20220622,1020,3245,3245,3240,3240,113820
|
|
20220622,1021,3240,3245,3240,3240,778017
|
|
20220622,1022,3235,3245,3235,3240,772610
|
|
20220622,1023,3240,3245,3235,3245,350347
|
|
20220622,1024,3240,3245,3235,3240,442388
|
|
20220622,1025,3240,3245,3235,3240,386877
|
|
20220622,1026,3240,3245,3240,3245,275489
|
|
20220622,1027,3245,3245,3240,3245,44259
|
|
20220622,1028,3240,3245,3240,3240,95970
|
|
20220622,1029,3240,3245,3235,3245,1500816
|
|
20220622,1030,3245,3250,3245,3250,748334
|
|
20220622,1031,3250,3250,3240,3245,1248834
|
|
20220622,1032,3245,3245,3235,3240,925455
|
|
20220622,1033,3240,3245,3235,3240,68837
|
|
20220622,1034,3240,3245,3235,3245,88037
|
|
20220622,1035,3245,3250,3245,3250,268964
|
|
20220622,1036,3250,3255,3245,3255,961750
|
|
20220622,1037,3255,3255,3250,3250,311859
|
|
20220622,1038,3250,3260,3250,3255,1039406
|
|
20220622,1039,3255,3265,3250,3260,991068
|
|
20220622,1040,3265,3265,3255,3265,530738
|
|
20220622,1041,3260,3265,3260,3265,71669
|
|
20220622,1042,3265,3275,3260,3275,1255450
|
|
20220622,1043,3275,3275,3270,3275,391760
|
|
20220622,1044,3275,3280,3270,3280,598229
|
|
20220622,1045,3280,3285,3275,3280,2718969
|
|
20220622,1046,3280,3290,3280,3285,641697
|
|
20220622,1047,3285,3285,3280,3280,475830
|
|
20220622,1048,3280,3290,3280,3290,1016771
|
|
20220622,1049,3285,3290,3280,3285,686152
|
|
20220622,1050,3280,3290,3275,3280,1471796
|
|
20220622,1051,3280,3285,3275,3285,645265
|
|
20220622,1052,3280,3290,3280,3285,699879
|
|
20220622,1053,3290,3290,3280,3285,3186391
|
|
20220622,1054,3285,3290,3285,3285,82437
|
|
20220622,1055,3290,3290,3280,3280,475734
|
|
20220622,1056,3280,3290,3280,3290,1520900
|
|
20220622,1057,3290,3295,3285,3290,1271499
|
|
20220622,1058,3285,3290,3280,3280,311945
|
|
20220622,1059,3280,3290,3280,3285,651877
|
|
20220622,1100,3285,3285,3280,3280,85852
|
|
20220622,1101,3280,3285,3275,3275,1110588
|
|
20220622,1102,3275,3285,3275,3280,723155
|
|
20220622,1103,3280,3280,3270,3275,1659338
|
|
20220622,1104,3275,3280,3270,3280,139377
|
|
20220622,1105,3275,3280,3270,3270,206479
|
|
20220622,1106,3270,3275,3270,3275,272191
|
|
20220622,1107,3275,3275,3265,3270,749935
|
|
20220622,1108,3270,3280,3270,3275,577014
|
|
20220622,1109,3275,3280,3275,3275,60941
|
|
20220622,1110,3275,3280,3275,3280,56240
|
|
20220622,1111,3275,3280,3270,3275,1189058
|
|
20220622,1112,3275,3275,3265,3270,392911
|
|
20220622,1113,3270,3275,3270,3275,422672
|
|
20220622,1114,3270,3275,3270,3275,237719
|
|
20220622,1115,3270,3280,3270,3280,391387
|
|
20220622,1116,3280,3280,3275,3280,56252
|
|
20220622,1117,3280,3280,3275,3280,122789
|
|
20220622,1118,3280,3285,3275,3285,806136
|
|
20220622,1119,3285,3285,3280,3285,614863
|
|
20220622,1120,3285,3290,3280,3290,184972
|
|
20220622,1121,3290,3290,3285,3285,34979
|
|
20220622,1122,3285,3295,3285,3290,1085779
|
|
20220622,1123,3290,3295,3285,3290,1151920
|
|
20220622,1124,3285,3295,3285,3290,629259
|
|
20220622,1125,3290,3300,3290,3290,1585822
|
|
20220622,1126,3290,3290,3285,3290,165027
|
|
20220622,1127,3290,3290,3280,3285,1163358
|
|
20220622,1128,3285,3290,3285,3285,286254
|
|
20220622,1129,3285,3285,3280,3285,89169
|
|
20220622,1130,3285,3285,3280,3280,296765
|
|
20220622,1131,3285,3290,3280,3280,264994
|
|
20220622,1132,3280,3285,3280,3280,27358
|
|
20220622,1133,3280,3285,3280,3285,15571
|
|
20220622,1134,3280,3285,3280,3285,405068
|
|
20220622,1135,3285,3290,3285,3290,294602
|
|
20220622,1136,3290,3290,3285,3290,742421
|
|
20220622,1137,3290,3295,3285,3290,369046
|
|
20220622,1138,3290,3295,3285,3295,891255
|
|
20220622,1139,3295,3295,3290,3295,16829
|
|
20220622,1140,3295,3300,3290,3290,1387517
|
|
20220622,1141,3295,3295,3290,3295,99922
|
|
20220622,1142,3295,3295,3290,3295,55319
|
|
20220622,1143,3295,3300,3290,3295,368754
|
|
20220622,1144,3295,3305,3295,3300,1608325
|
|
20220622,1145,3305,3305,3295,3300,1982238
|
|
20220622,1146,3300,3305,3295,3300,523979
|
|
20220622,1147,3300,3305,3295,3295,326198
|
|
20220622,1148,3300,3305,3295,3305,54159
|
|
20220622,1149,3300,3305,3295,3300,467808
|
|
20220622,1150,3300,3305,3295,3300,271497
|
|
20220622,1151,3305,3305,3295,3305,559260
|
|
20220622,1152,3300,3305,3300,3305,144782
|
|
20220622,1153,3305,3310,3300,3310,1144873
|
|
20220622,1154,3310,3310,3300,3305,469980
|
|
20220622,1155,3300,3305,3300,3305,27013
|
|
20220622,1156,3300,3305,3300,3305,379845
|
|
20220622,1157,3305,3305,3300,3305,684784
|
|
20220622,1158,3305,3305,3300,3305,360859
|
|
20220622,1159,3305,3310,3300,3300,383707
|
|
20220622,1200,3305,3305,3300,3305,52139
|
|
20220622,1201,3300,3305,3300,3305,23098
|
|
20220622,1202,3300,3305,3295,3300,863335
|
|
20220622,1203,3300,3300,3295,3295,154710
|
|
20220622,1204,3300,3300,3295,3300,99940
|
|
20220622,1205,3295,3305,3295,3295,723942
|
|
20220622,1206,3295,3300,3295,3295,803681
|
|
20220622,1207,3300,3300,3295,3295,78722
|
|
20220622,1208,3295,3300,3290,3295,445056
|
|
20220622,1209,3295,3300,3295,3300,5984
|
|
20220622,1210,3295,3300,3295,3300,53546
|
|
20220622,1211,3295,3300,3295,3300,24458
|
|
20220622,1212,3300,3305,3300,3305,839519
|
|
20220622,1213,3305,3305,3300,3305,65547
|
|
20220622,1214,3300,3305,3300,3305,71851
|
|
20220622,1215,3300,3310,3300,3300,1716696
|
|
20220622,1216,3300,3300,3295,3300,84155
|
|
20220622,1217,3300,3305,3295,3300,350206
|
|
20220622,1218,3305,3305,3300,3300,670078
|
|
20220622,1219,3300,3300,3290,3295,677643
|
|
20220622,1220,3295,3300,3290,3295,528532
|
|
20220622,1221,3295,3300,3290,3295,294871
|
|
20220622,1222,3295,3295,3290,3295,69404
|
|
20220622,1223,3295,3295,3290,3290,61629
|
|
20220622,1224,3290,3295,3290,3290,17343
|
|
20220622,1225,3295,3295,3285,3285,1724414
|
|
20220622,1226,3290,3290,3285,3290,104307
|
|
20220622,1227,3290,3290,3285,3290,70262
|
|
20220622,1228,3285,3290,3285,3290,651710
|
|
20220622,1229,3290,3295,3285,3290,216740
|
|
20220622,1230,3290,3295,3285,3295,73418
|
|
20220622,1231,3290,3295,3290,3295,662180
|
|
20220622,1232,3295,3300,3290,3300,197067
|
|
20220622,1233,3300,3300,3295,3300,39365
|
|
20220622,1234,3300,3300,3295,3300,224145
|
|
20220622,1235,3300,3300,3290,3300,290733
|
|
20220622,1236,3295,3300,3295,3300,29419
|
|
20220622,1237,3295,3305,3295,3305,1112175
|
|
20220622,1238,3305,3310,3305,3305,115645
|
|
20220622,1239,3310,3310,3305,3310,568366
|
|
20220622,1240,3310,3310,3300,3305,936597
|
|
20220622,1241,3305,3310,3300,3305,490062
|
|
20220622,1242,3310,3310,3300,3305,694397
|
|
20220622,1243,3305,3305,3300,3305,36708
|
|
20220622,1244,3305,3305,3295,3300,804677
|
|
20220622,1245,3300,3305,3295,3300,663714
|
|
20220622,1246,3300,3300,3295,3295,115470
|
|
20220622,1247,3295,3300,3290,3290,462767
|
|
20220622,1248,3295,3295,3290,3295,33061
|
|
20220622,1249,3290,3295,3290,3290,58667
|
|
20220622,1250,3290,3295,3290,3290,561210
|
|
20220622,1251,3295,3295,3285,3290,284942
|
|
20220622,1252,3290,3290,3285,3285,407891
|
|
20220622,1253,3285,3290,3285,3290,595502
|
|
20220622,1254,3290,3290,3285,3285,147149
|
|
20220622,1255,3285,3290,3285,3285,510237
|
|
20220622,1256,3285,3285,3280,3280,570260
|
|
20220622,1257,3280,3290,3280,3285,858666
|
|
20220622,1258,3285,3290,3285,3285,120480
|
|
20220622,1259,3285,3290,3280,3285,919142
|
|
20220622,1300,3285,3285,3275,3280,931671
|
|
20220622,1301,3280,3285,3275,3285,370918
|
|
20220622,1302,3280,3285,3280,3285,613777
|
|
20220622,1303,3285,3290,3285,3290,748407
|
|
20220622,1304,3290,3290,3285,3290,58111
|
|
20220622,1305,3290,3290,3285,3290,27901
|
|
20220622,1306,3290,3290,3285,3290,194163
|
|
20220622,1307,3290,3290,3285,3285,116719
|
|
20220622,1308,3285,3285,3280,3285,728366
|
|
20220622,1309,3285,3290,3285,3290,122182
|
|
20220622,1310,3290,3295,3285,3290,876463
|
|
20220622,1311,3285,3295,3285,3290,523887
|
|
20220622,1312,3295,3295,3290,3290,10547
|
|
20220622,1313,3290,3300,3290,3295,1373916
|
|
20220622,1314,3295,3300,3290,3295,283385
|
|
20220622,1315,3295,3295,3285,3290,347167
|
|
20220622,1316,3285,3290,3285,3290,50427
|
|
20220622,1317,3290,3295,3285,3290,232482
|
|
20220622,1318,3290,3295,3285,3290,249822
|
|
20220622,1319,3290,3290,3285,3290,39715
|
|
20220622,1320,3290,3290,3285,3290,17940
|
|
20220622,1321,3290,3295,3290,3295,90414
|
|
20220622,1322,3290,3290,3285,3290,515223
|
|
20220622,1323,3290,3290,3285,3285,696323
|
|
20220622,1324,3285,3290,3280,3285,225778
|
|
20220622,1325,3285,3290,3285,3290,89614
|
|
20220622,1326,3285,3290,3285,3285,374975
|
|
20220622,1327,3285,3285,3280,3285,292116
|
|
20220622,1328,3285,3290,3280,3285,239525
|
|
20220622,1329,3285,3285,3280,3285,147125
|
|
20220622,1330,3285,3290,3280,3285,39802
|
|
20220622,1331,3285,3285,3280,3280,54937
|
|
20220622,1332,3280,3285,3275,3280,1085073
|
|
20220622,1333,3280,3280,3275,3280,30708
|
|
20220622,1334,3275,3280,3270,3275,1989164
|
|
20220622,1335,3275,3275,3270,3270,277351
|
|
20220622,1336,3275,3275,3270,3275,106950
|
|
20220622,1337,3275,3280,3270,3280,632604
|
|
20220622,1338,3280,3280,3270,3280,231405
|
|
20220622,1339,3275,3280,3275,3280,19315
|
|
20220622,1340,3280,3280,3275,3280,126536
|
|
20220622,1341,3280,3285,3275,3280,261668
|
|
20220622,1342,3280,3280,3275,3280,59470
|
|
20220622,1343,3280,3285,3280,3285,342195
|
|
20220622,1344,3285,3285,3275,3280,465669
|
|
20220622,1345,3280,3280,3275,3280,176333
|
|
20220622,1346,3280,3285,3280,3280,420542
|
|
20220622,1347,3285,3285,3280,3280,92085
|
|
20220622,1348,3275,3280,3275,3275,45675
|
|
20220622,1349,3280,3280,3270,3275,1241622
|
|
20220622,1350,3275,3280,3270,3275,253478
|
|
20220622,1351,3280,3280,3270,3275,120962
|
|
20220622,1352,3275,3285,3275,3285,246516
|
|
20220622,1353,3280,3290,3280,3290,571438
|
|
20220622,1354,3290,3290,3285,3290,345280
|
|
20220622,1355,3290,3295,3285,3290,719604
|
|
20220622,1356,3290,3290,3285,3290,87108
|
|
20220622,1357,3285,3295,3285,3290,302988
|
|
20220622,1358,3290,3295,3285,3295,268649
|
|
20220622,1359,3295,3295,3290,3290,30810
|
|
20220622,1400,3295,3295,3290,3290,43329
|
|
20220622,1401,3295,3300,3290,3295,772331
|
|
20220622,1402,3295,3300,3290,3295,197830
|
|
20220622,1403,3295,3300,3290,3295,113742
|
|
20220622,1404,3295,3295,3285,3290,417327
|
|
20220622,1405,3290,3290,3280,3285,449220
|
|
20220622,1406,3285,3290,3285,3285,400365
|
|
20220622,1407,3285,3285,3280,3285,22307
|
|
20220622,1408,3285,3290,3285,3285,64398
|
|
20220622,1409,3285,3290,3285,3290,13872
|
|
20220622,1410,3290,3290,3285,3285,264564
|
|
20220622,1411,3285,3290,3280,3290,14309
|
|
20220622,1412,3290,3290,3285,3285,51661
|
|
20220622,1413,3290,3290,3285,3290,85738
|
|
20220622,1414,3290,3295,3285,3295,392351
|
|
20220622,1415,3295,3300,3290,3300,949868
|
|
20220622,1416,3295,3300,3290,3295,75132
|
|
20220622,1417,3295,3300,3290,3295,215604
|
|
20220622,1418,3295,3300,3290,3295,263065
|
|
20220622,1419,3295,3305,3295,3300,918852
|
|
20220622,1420,3305,3305,3300,3305,367242
|
|
20220622,1421,3305,3310,3300,3310,1467249
|
|
20220622,1422,3305,3315,3305,3310,1286627
|
|
20220622,1423,3310,3310,3305,3310,149233
|
|
20220622,1424,3305,3310,3305,3305,982057
|
|
20220622,1425,3305,3305,3295,3300,993357
|
|
20220622,1426,3300,3305,3300,3300,38025
|
|
20220622,1427,3300,3305,3300,3300,586821
|
|
20220622,1428,3300,3305,3300,3305,48021
|
|
20220622,1429,3300,3305,3295,3300,495261
|
|
20220622,1430,3300,3305,3295,3305,337392
|
|
20220622,1431,3305,3305,3300,3300,139287
|
|
20220622,1432,3305,3305,3300,3305,27106
|
|
20220622,1433,3305,3310,3300,3310,750795
|
|
20220622,1434,3305,3315,3305,3310,717966
|
|
20220622,1435,3310,3315,3310,3315,300365
|
|
20220622,1436,3315,3320,3310,3310,918654
|
|
20220622,1437,3315,3315,3305,3310,1011519
|
|
20220622,1438,3310,3320,3310,3315,218856
|
|
20220622,1439,3320,3320,3310,3315,461055
|
|
20220622,1440,3315,3320,3310,3315,222516
|
|
20220622,1441,3315,3320,3310,3310,185084
|
|
20220622,1442,3310,3320,3310,3315,187867
|
|
20220622,1443,3315,3315,3305,3310,809464
|
|
20220622,1444,3310,3315,3310,3315,12286
|
|
20220622,1445,3315,3315,3310,3315,19965
|
|
20220622,1446,3310,3315,3310,3315,32962
|
|
20220622,1447,3315,3315,3305,3315,279169
|
|
20220622,1448,3315,3315,3310,3315,27569
|
|
20220622,1449,3315,3315,3305,3305,378000
|
|
20220622,1450,3305,3315,3305,3310,196016
|
|
20220622,1451,3310,3310,3300,3305,617020
|
|
20220622,1452,3305,3310,3305,3310,517182
|
|
20220622,1453,3315,3315,3305,3310,366999
|
|
20220622,1454,3310,3320,3310,3315,1481365
|
|
20220622,1455,3320,3320,3310,3320,370385
|
|
20220622,1456,3320,3320,3315,3320,1615731
|
|
20220622,1457,3325,3325,3320,3320,146109
|
|
20220622,1458,3325,3325,3315,3320,867445
|
|
20220622,1459,3320,3325,3315,3320,503343
|
|
20220622,1500,3325,3325,3320,3325,79692
|
|
20220622,1501,3320,3325,3315,3320,1956680
|
|
20220622,1502,3320,3325,3315,3320,507033
|
|
20220622,1503,3325,3325,3315,3315,929536
|
|
20220622,1504,3315,3320,3315,3320,101308
|
|
20220622,1505,3320,3325,3315,3320,558276
|
|
20220622,1506,3320,3320,3310,3315,815816
|
|
20220622,1507,3315,3315,3310,3315,51038
|
|
20220622,1508,3315,3315,3310,3315,37588
|
|
20220622,1509,3310,3315,3310,3310,55833
|
|
20220622,1510,3310,3320,3310,3320,660650
|
|
20220622,1511,3320,3320,3315,3315,57654
|
|
20220622,1512,3315,3320,3310,3315,571062
|
|
20220622,1513,3315,3320,3310,3315,260982
|
|
20220622,1514,3320,3320,3310,3320,313327
|
|
20220622,1515,3315,3325,3315,3320,796170
|
|
20220622,1516,3325,3325,3315,3320,632855
|
|
20220622,1517,3320,3325,3320,3320,215609
|
|
20220622,1518,3320,3325,3320,3325,214950
|
|
20220622,1519,3325,3330,3320,3330,1457210
|
|
20220622,1520,3330,3330,3325,3330,1117813
|
|
20220622,1530,3345,3345,3345,3345,3439665
|