383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220712,0901,14235,14300,14235,14285,425736
|
|
20220712,0902,14290,14305,14215,14225,224612
|
|
20220712,0903,14225,14245,14205,14210,255089
|
|
20220712,0904,14210,14215,14180,14195,233660
|
|
20220712,0905,14195,14235,14180,14230,139010
|
|
20220712,0906,14230,14235,14210,14220,156731
|
|
20220712,0907,14225,14225,14190,14210,138330
|
|
20220712,0908,14215,14225,14190,14200,136040
|
|
20220712,0909,14195,14195,14150,14155,267210
|
|
20220712,0910,14155,14155,14120,14120,359629
|
|
20220712,0911,14120,14145,14115,14130,285755
|
|
20220712,0912,14130,14140,14110,14115,85571
|
|
20220712,0913,14115,14130,14095,14120,178337
|
|
20220712,0914,14115,14145,14105,14135,136876
|
|
20220712,0915,14130,14145,14120,14130,96775
|
|
20220712,0916,14135,14140,14115,14130,110273
|
|
20220712,0917,14135,14155,14130,14135,123294
|
|
20220712,0918,14140,14145,14120,14120,198232
|
|
20220712,0919,14125,14125,14060,14075,326729
|
|
20220712,0920,14070,14095,14070,14080,214521
|
|
20220712,0921,14075,14090,14070,14085,135860
|
|
20220712,0922,14085,14095,14080,14085,139876
|
|
20220712,0923,14085,14090,14065,14090,165965
|
|
20220712,0924,14085,14090,14075,14090,174391
|
|
20220712,0925,14090,14120,14090,14105,220557
|
|
20220712,0926,14100,14115,14095,14100,53623
|
|
20220712,0927,14100,14105,14075,14085,83815
|
|
20220712,0928,14085,14085,14070,14070,85431
|
|
20220712,0929,14070,14080,14055,14080,122234
|
|
20220712,0930,14080,14095,14070,14075,210180
|
|
20220712,0931,14070,14080,14055,14075,212946
|
|
20220712,0932,14080,14090,14075,14080,41851
|
|
20220712,0933,14085,14105,14080,14100,136831
|
|
20220712,0934,14100,14120,14100,14115,185212
|
|
20220712,0935,14115,14120,14100,14115,116153
|
|
20220712,0936,14115,14140,14115,14140,187277
|
|
20220712,0937,14135,14145,14125,14125,126439
|
|
20220712,0938,14125,14130,14105,14110,42600
|
|
20220712,0939,14110,14125,14095,14120,55826
|
|
20220712,0940,14120,14120,14100,14120,86422
|
|
20220712,0941,14125,14140,14125,14130,128301
|
|
20220712,0942,14130,14130,14105,14110,57389
|
|
20220712,0943,14110,14115,14095,14100,110185
|
|
20220712,0944,14100,14120,14095,14110,31689
|
|
20220712,0945,14110,14115,14105,14110,43657
|
|
20220712,0946,14110,14130,14105,14115,42520
|
|
20220712,0947,14115,14135,14115,14125,76289
|
|
20220712,0948,14125,14125,14105,14110,91915
|
|
20220712,0949,14105,14110,14085,14090,99872
|
|
20220712,0950,14095,14100,14045,14050,258041
|
|
20220712,0951,14055,14055,14020,14040,220913
|
|
20220712,0952,14045,14060,14045,14055,55078
|
|
20220712,0953,14060,14060,14030,14035,152702
|
|
20220712,0954,14035,14050,14035,14040,94399
|
|
20220712,0955,14040,14045,14030,14040,98068
|
|
20220712,0956,14040,14050,14040,14050,67422
|
|
20220712,0957,14045,14045,14025,14030,94172
|
|
20220712,0958,14030,14060,14030,14055,63626
|
|
20220712,0959,14050,14065,14045,14060,103752
|
|
20220712,1000,14055,14060,14045,14055,52232
|
|
20220712,1001,14055,14065,14050,14055,62063
|
|
20220712,1002,14055,14065,14050,14055,47006
|
|
20220712,1003,14060,14080,14055,14065,86739
|
|
20220712,1004,14065,14080,14065,14075,16239
|
|
20220712,1005,14075,14080,14060,14070,125658
|
|
20220712,1006,14065,14065,14055,14055,54139
|
|
20220712,1007,14060,14065,14050,14065,30294
|
|
20220712,1008,14060,14075,14060,14065,24448
|
|
20220712,1009,14065,14080,14060,14060,22194
|
|
20220712,1010,14055,14060,14045,14045,35376
|
|
20220712,1011,14045,14045,14025,14030,64168
|
|
20220712,1012,14030,14035,14010,14035,356202
|
|
20220712,1013,14035,14040,14020,14030,78709
|
|
20220712,1014,14030,14040,14025,14030,53495
|
|
20220712,1015,14025,14040,14020,14035,60474
|
|
20220712,1016,14040,14050,14035,14040,103043
|
|
20220712,1017,14040,14040,14020,14040,74879
|
|
20220712,1018,14040,14045,14030,14035,28012
|
|
20220712,1019,14035,14035,14015,14025,44667
|
|
20220712,1020,14025,14025,14000,14010,100416
|
|
20220712,1021,14015,14020,14000,14005,106223
|
|
20220712,1022,14005,14025,14000,14025,136354
|
|
20220712,1023,14025,14030,14020,14020,19141
|
|
20220712,1024,14020,14020,14000,14005,139702
|
|
20220712,1025,14005,14005,13975,13980,346931
|
|
20220712,1026,13975,13990,13975,13990,69086
|
|
20220712,1027,13990,13990,13970,13980,64097
|
|
20220712,1028,13980,13990,13970,13985,69031
|
|
20220712,1029,13985,14005,13985,13995,91863
|
|
20220712,1030,13995,14005,13990,13995,39832
|
|
20220712,1031,14000,14020,14000,14010,50591
|
|
20220712,1032,14010,14030,14010,14020,149415
|
|
20220712,1033,14020,14030,14020,14025,24741
|
|
20220712,1034,14025,14035,14025,14035,42166
|
|
20220712,1035,14030,14040,14015,14015,70392
|
|
20220712,1036,14015,14015,14005,14015,57600
|
|
20220712,1037,14015,14015,14000,14005,33073
|
|
20220712,1038,14005,14005,13970,13975,214152
|
|
20220712,1039,13975,13980,13970,13980,125192
|
|
20220712,1040,13980,13985,13965,13985,117689
|
|
20220712,1041,13990,14030,13990,14025,194645
|
|
20220712,1042,14025,14060,14020,14055,240728
|
|
20220712,1043,14060,14060,14040,14045,36959
|
|
20220712,1044,14040,14045,14030,14035,100110
|
|
20220712,1045,14035,14040,14030,14030,31740
|
|
20220712,1046,14035,14040,14010,14015,219945
|
|
20220712,1047,14010,14015,14010,14010,17130
|
|
20220712,1048,14010,14015,13985,13990,46523
|
|
20220712,1049,13985,13995,13980,13990,55108
|
|
20220712,1050,13985,13995,13985,13995,38194
|
|
20220712,1051,13995,14010,13990,14005,59834
|
|
20220712,1052,14005,14010,13985,13985,70959
|
|
20220712,1053,13990,14000,13980,14000,55745
|
|
20220712,1054,14000,14000,13980,13990,70306
|
|
20220712,1055,13990,13990,13965,13975,257929
|
|
20220712,1056,13975,13985,13970,13975,59804
|
|
20220712,1057,13975,13990,13975,13985,47078
|
|
20220712,1058,13985,14000,13980,13990,14868
|
|
20220712,1059,13995,14015,13990,14015,41421
|
|
20220712,1100,14015,14015,13995,14000,40877
|
|
20220712,1101,14000,14015,14000,14010,80366
|
|
20220712,1102,14010,14010,14000,14005,9444
|
|
20220712,1103,14000,14010,13995,14005,52520
|
|
20220712,1104,13995,14005,13985,13985,15582
|
|
20220712,1105,13985,13995,13975,13975,56450
|
|
20220712,1106,13975,14000,13975,14000,134094
|
|
20220712,1107,14000,14020,14000,14015,71928
|
|
20220712,1108,14015,14030,14015,14025,68693
|
|
20220712,1109,14025,14035,14015,14020,83795
|
|
20220712,1110,14020,14025,13995,14000,97943
|
|
20220712,1111,14005,14005,13995,14000,9141
|
|
20220712,1112,14000,14015,14000,14015,22747
|
|
20220712,1113,14005,14010,13985,13990,58705
|
|
20220712,1114,13990,13990,13980,13985,37011
|
|
20220712,1115,13980,13985,13980,13985,11672
|
|
20220712,1116,13980,13995,13970,13995,57184
|
|
20220712,1117,13990,13990,13980,13985,128049
|
|
20220712,1118,13985,13995,13975,13990,28495
|
|
20220712,1119,13990,14000,13985,13995,21261
|
|
20220712,1120,14000,14005,13995,14000,100970
|
|
20220712,1121,14000,14005,13995,14005,35997
|
|
20220712,1122,14005,14020,13995,14015,27435
|
|
20220712,1123,14010,14015,14000,14000,47746
|
|
20220712,1124,14005,14020,14005,14015,8554
|
|
20220712,1125,14020,14025,14010,14010,33051
|
|
20220712,1126,14010,14020,14010,14015,3676
|
|
20220712,1127,14015,14020,14010,14010,42464
|
|
20220712,1128,14010,14015,14000,14005,27946
|
|
20220712,1129,14000,14010,14000,14000,7652
|
|
20220712,1130,14000,14000,13990,14000,12833
|
|
20220712,1131,14000,14010,13995,14005,13670
|
|
20220712,1132,14005,14005,13975,13980,43733
|
|
20220712,1133,13990,14000,13985,14000,16965
|
|
20220712,1134,14000,14005,13995,14005,17171
|
|
20220712,1135,14010,14010,14005,14005,18752
|
|
20220712,1136,14005,14010,14005,14005,73212
|
|
20220712,1137,14000,14005,13995,14000,55448
|
|
20220712,1138,14000,14000,13985,13990,9656
|
|
20220712,1139,13990,13990,13980,13985,15940
|
|
20220712,1140,13985,13990,13980,13990,2504
|
|
20220712,1141,13990,13995,13985,13990,41233
|
|
20220712,1142,13990,13995,13975,13980,37974
|
|
20220712,1143,13980,13985,13980,13985,57117
|
|
20220712,1144,13985,13990,13980,13985,47667
|
|
20220712,1145,13985,13985,13975,13980,30980
|
|
20220712,1146,13980,13990,13975,13990,12973
|
|
20220712,1147,13995,14000,13990,13995,9693
|
|
20220712,1148,13995,14000,13990,13990,17478
|
|
20220712,1149,13990,13990,13980,13985,7296
|
|
20220712,1150,13985,13990,13985,13985,9340
|
|
20220712,1151,13990,13995,13985,13985,3214
|
|
20220712,1152,13990,13995,13985,13990,15571
|
|
20220712,1153,13990,13995,13990,13995,3398
|
|
20220712,1154,13990,14000,13975,13975,102066
|
|
20220712,1155,13975,13980,13960,13965,213355
|
|
20220712,1156,13965,13975,13960,13970,43318
|
|
20220712,1157,13970,13985,13965,13980,128217
|
|
20220712,1158,13980,13980,13955,13970,235912
|
|
20220712,1159,13975,13995,13975,13990,105811
|
|
20220712,1200,13990,14000,13990,13990,55213
|
|
20220712,1201,13990,13990,13970,13975,37431
|
|
20220712,1202,13980,13990,13980,13990,53161
|
|
20220712,1203,13990,13990,13970,13975,14626
|
|
20220712,1204,13975,13975,13960,13965,83058
|
|
20220712,1205,13965,13965,13955,13955,29863
|
|
20220712,1206,13955,13965,13955,13960,26609
|
|
20220712,1207,13955,13960,13940,13960,201323
|
|
20220712,1208,13955,13960,13950,13950,7617
|
|
20220712,1209,13955,13960,13950,13955,19112
|
|
20220712,1210,13955,13965,13955,13965,15178
|
|
20220712,1211,13970,13970,13960,13965,11368
|
|
20220712,1212,13965,13970,13960,13965,30896
|
|
20220712,1213,13965,13970,13960,13965,11361
|
|
20220712,1214,13965,13965,13955,13960,12708
|
|
20220712,1215,13960,13970,13960,13965,19645
|
|
20220712,1216,13960,13960,13955,13955,10796
|
|
20220712,1217,13955,13960,13950,13955,5818
|
|
20220712,1218,13955,13960,13945,13950,59554
|
|
20220712,1219,13945,13945,13935,13940,80188
|
|
20220712,1220,13940,13950,13935,13940,14887
|
|
20220712,1221,13935,13940,13930,13935,86578
|
|
20220712,1222,13940,13955,13935,13955,37265
|
|
20220712,1223,13955,13955,13945,13945,10592
|
|
20220712,1224,13950,13955,13945,13955,54430
|
|
20220712,1225,13955,13960,13950,13960,53864
|
|
20220712,1226,13960,13965,13955,13960,122123
|
|
20220712,1227,13960,13960,13950,13955,11066
|
|
20220712,1228,13955,13955,13950,13950,10473
|
|
20220712,1229,13950,13960,13950,13960,10215
|
|
20220712,1230,13965,13965,13955,13955,9131
|
|
20220712,1231,13955,13955,13950,13955,3129
|
|
20220712,1232,13960,13965,13955,13955,22392
|
|
20220712,1233,13960,13965,13950,13955,15729
|
|
20220712,1234,13955,13955,13940,13955,15008
|
|
20220712,1235,13955,13960,13945,13950,18974
|
|
20220712,1236,13950,13950,13940,13945,33832
|
|
20220712,1237,13945,13950,13940,13940,20682
|
|
20220712,1238,13945,13950,13935,13950,2012
|
|
20220712,1239,13950,13955,13950,13955,52470
|
|
20220712,1240,13955,13955,13945,13955,6575
|
|
20220712,1241,13955,13960,13955,13960,1286
|
|
20220712,1242,13960,13960,13950,13960,5980
|
|
20220712,1243,13960,13970,13960,13970,87234
|
|
20220712,1244,13970,13980,13965,13980,92309
|
|
20220712,1245,13975,13995,13975,13995,102894
|
|
20220712,1246,13995,14000,13990,13995,34826
|
|
20220712,1247,13995,14000,13990,13990,30715
|
|
20220712,1248,13985,13990,13980,13985,11381
|
|
20220712,1249,13985,13990,13980,13990,6834
|
|
20220712,1250,13990,13990,13980,13985,34131
|
|
20220712,1251,13990,14000,13985,13995,34349
|
|
20220712,1252,13995,14000,13990,14000,146760
|
|
20220712,1253,14005,14005,13995,14000,56957
|
|
20220712,1254,13995,14015,13995,14010,37115
|
|
20220712,1255,14010,14020,14005,14015,38307
|
|
20220712,1256,14015,14025,14000,14005,69057
|
|
20220712,1257,14000,14015,14000,14015,24330
|
|
20220712,1258,14015,14020,14010,14020,35290
|
|
20220712,1259,14020,14025,14015,14025,50660
|
|
20220712,1300,14025,14030,14020,14030,69664
|
|
20220712,1301,14030,14030,14015,14015,7331
|
|
20220712,1302,14015,14015,14000,14010,27979
|
|
20220712,1303,14010,14010,13995,14000,35060
|
|
20220712,1304,14005,14005,13995,13995,38286
|
|
20220712,1305,13995,14005,13995,14000,23426
|
|
20220712,1306,14000,14015,14000,14010,15059
|
|
20220712,1307,14010,14010,13995,14005,9994
|
|
20220712,1308,14005,14010,14005,14005,16714
|
|
20220712,1309,14005,14005,14000,14000,6526
|
|
20220712,1310,14000,14000,13990,14000,11562
|
|
20220712,1311,14005,14010,14005,14010,8194
|
|
20220712,1312,14010,14010,13995,14005,11951
|
|
20220712,1313,14005,14015,14005,14015,15476
|
|
20220712,1314,14010,14010,13990,13995,16619
|
|
20220712,1315,13995,14005,13990,13995,11562
|
|
20220712,1316,14000,14000,13990,13995,40034
|
|
20220712,1317,14000,14005,13995,13995,32492
|
|
20220712,1318,13995,14005,13990,14000,50445
|
|
20220712,1319,14000,14005,13995,13995,20017
|
|
20220712,1320,13995,13995,13985,13990,8884
|
|
20220712,1321,13990,13990,13975,13980,54074
|
|
20220712,1322,13975,13980,13970,13975,8956
|
|
20220712,1323,13975,13985,13975,13980,6881
|
|
20220712,1324,13980,13985,13970,13980,4826
|
|
20220712,1325,13985,13990,13980,13985,8504
|
|
20220712,1326,13985,13985,13980,13980,8877
|
|
20220712,1327,13985,13985,13975,13980,14144
|
|
20220712,1328,13980,13980,13975,13980,3050
|
|
20220712,1329,13980,13980,13970,13980,20724
|
|
20220712,1330,13980,13990,13980,13985,11100
|
|
20220712,1331,13990,13995,13985,13990,6176
|
|
20220712,1332,13990,13995,13985,13985,8978
|
|
20220712,1333,13990,13990,13985,13985,2861
|
|
20220712,1334,13980,13980,13975,13975,15779
|
|
20220712,1335,13980,13980,13970,13970,55502
|
|
20220712,1336,13970,13970,13965,13970,5653
|
|
20220712,1337,13970,13980,13965,13970,25590
|
|
20220712,1338,13970,13970,13965,13970,5592
|
|
20220712,1339,13970,13980,13970,13970,18668
|
|
20220712,1340,13970,13970,13965,13970,10805
|
|
20220712,1341,13970,13975,13970,13975,3937
|
|
20220712,1342,13970,13975,13965,13970,50281
|
|
20220712,1343,13970,13970,13960,13960,25060
|
|
20220712,1344,13960,13960,13950,13955,25142
|
|
20220712,1345,13960,13960,13950,13955,59998
|
|
20220712,1346,13950,13960,13950,13955,27931
|
|
20220712,1347,13955,13960,13950,13960,10255
|
|
20220712,1348,13955,13955,13945,13950,76857
|
|
20220712,1349,13950,13955,13945,13955,68979
|
|
20220712,1350,13950,13950,13945,13945,66366
|
|
20220712,1351,13945,13950,13945,13950,21056
|
|
20220712,1352,13950,13950,13940,13940,39146
|
|
20220712,1353,13940,13950,13940,13950,46671
|
|
20220712,1354,13945,13955,13945,13950,86120
|
|
20220712,1355,13950,13960,13945,13960,20590
|
|
20220712,1356,13955,13960,13950,13950,4609
|
|
20220712,1357,13950,13955,13945,13950,10026
|
|
20220712,1358,13950,13955,13945,13955,8596
|
|
20220712,1359,13955,13955,13945,13950,13784
|
|
20220712,1400,13950,13950,13940,13945,55241
|
|
20220712,1401,13945,13945,13930,13930,206746
|
|
20220712,1402,13930,13930,13915,13925,136664
|
|
20220712,1403,13925,13940,13925,13935,44015
|
|
20220712,1404,13930,13940,13925,13935,21328
|
|
20220712,1405,13935,13940,13930,13930,9299
|
|
20220712,1406,13930,13935,13925,13930,64339
|
|
20220712,1407,13930,13950,13925,13950,76347
|
|
20220712,1408,13945,13955,13945,13945,84142
|
|
20220712,1409,13950,13955,13940,13950,19702
|
|
20220712,1410,13950,13960,13945,13960,107034
|
|
20220712,1411,13955,13955,13940,13950,60828
|
|
20220712,1412,13950,13950,13945,13950,31202
|
|
20220712,1413,13950,13950,13940,13950,5497
|
|
20220712,1414,13950,13950,13940,13945,9046
|
|
20220712,1415,13945,13955,13945,13945,53726
|
|
20220712,1416,13945,13945,13935,13935,73376
|
|
20220712,1417,13935,13940,13930,13935,61413
|
|
20220712,1418,13940,13950,13935,13950,18475
|
|
20220712,1419,13945,13950,13935,13950,21015
|
|
20220712,1420,13950,13960,13945,13955,95739
|
|
20220712,1421,13955,13975,13950,13975,57931
|
|
20220712,1422,13970,13985,13970,13980,219099
|
|
20220712,1423,13980,13995,13980,13995,48799
|
|
20220712,1424,13995,14000,13985,14000,34121
|
|
20220712,1425,14000,14005,13995,14005,205750
|
|
20220712,1426,14005,14010,13995,14010,130402
|
|
20220712,1427,14010,14015,14005,14015,42439
|
|
20220712,1428,14015,14020,14005,14010,128539
|
|
20220712,1429,14010,14010,14000,14000,61466
|
|
20220712,1430,14000,14010,14000,14005,16202
|
|
20220712,1431,14010,14010,13985,13995,27713
|
|
20220712,1432,13990,13995,13985,13985,42264
|
|
20220712,1433,13990,13990,13980,13985,30485
|
|
20220712,1434,13985,13990,13980,13990,8165
|
|
20220712,1435,13990,14000,13990,14000,47103
|
|
20220712,1436,14000,14005,13995,14000,56019
|
|
20220712,1437,14005,14010,14000,14005,30023
|
|
20220712,1438,14005,14010,13995,14000,31083
|
|
20220712,1439,14005,14005,13995,14000,17709
|
|
20220712,1440,13995,14000,13985,13990,15072
|
|
20220712,1441,13990,13990,13980,13990,28557
|
|
20220712,1442,13990,13995,13990,13995,18673
|
|
20220712,1443,13995,14005,13990,14005,31082
|
|
20220712,1444,14005,14010,14000,14005,41710
|
|
20220712,1445,14010,14035,14010,14020,355295
|
|
20220712,1446,14025,14030,14015,14020,117861
|
|
20220712,1447,14025,14035,14020,14030,76747
|
|
20220712,1448,14025,14040,14025,14040,101217
|
|
20220712,1449,14040,14050,14035,14040,69925
|
|
20220712,1450,14040,14045,14030,14035,65223
|
|
20220712,1451,14040,14045,14035,14035,41524
|
|
20220712,1452,14035,14040,14030,14030,60147
|
|
20220712,1453,14030,14030,14020,14020,45227
|
|
20220712,1454,14025,14035,14020,14030,36260
|
|
20220712,1455,14035,14040,14030,14040,33913
|
|
20220712,1456,14040,14040,14035,14035,6416
|
|
20220712,1457,14035,14050,14035,14040,133986
|
|
20220712,1458,14030,14035,14020,14020,25464
|
|
20220712,1459,14020,14025,14010,14010,27469
|
|
20220712,1500,14015,14015,14005,14015,20864
|
|
20220712,1501,14010,14015,13990,13995,70866
|
|
20220712,1502,13990,13990,13975,13985,203845
|
|
20220712,1503,13985,14000,13985,14000,44933
|
|
20220712,1504,14000,14010,13995,14005,27931
|
|
20220712,1505,14010,14015,14005,14005,20165
|
|
20220712,1506,14005,14005,13990,14000,18783
|
|
20220712,1507,14000,14005,13995,14005,8744
|
|
20220712,1508,14005,14020,14000,14010,21271
|
|
20220712,1509,14010,14020,14010,14010,10344
|
|
20220712,1510,14015,14020,14005,14015,4031
|
|
20220712,1511,14015,14020,14010,14020,25073
|
|
20220712,1512,14020,14035,14020,14035,86256
|
|
20220712,1513,14030,14040,14030,14035,63117
|
|
20220712,1514,14035,14040,14030,14035,34654
|
|
20220712,1515,14030,14050,14030,14050,61494
|
|
20220712,1516,14050,14050,14030,14040,25441
|
|
20220712,1517,14035,14045,14035,14045,25196
|
|
20220712,1518,14045,14055,14045,14055,86158
|
|
20220712,1519,14055,14065,14050,14060,74350
|
|
20220712,1520,14065,14075,14060,14070,108463
|
|
20220712,1530,14070,14070,14070,14070,201545
|