383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220630,0901,3260,3270,3255,3265,5232862
|
|
20220630,0902,3260,3280,3260,3280,5149323
|
|
20220630,0903,3280,3285,3270,3275,2866243
|
|
20220630,0904,3275,3285,3275,3285,1232854
|
|
20220630,0905,3285,3285,3265,3265,2137980
|
|
20220630,0906,3270,3275,3260,3270,1357382
|
|
20220630,0907,3270,3275,3260,3260,1601978
|
|
20220630,0908,3260,3275,3260,3265,823242
|
|
20220630,0909,3270,3270,3260,3270,784288
|
|
20220630,0910,3270,3280,3265,3270,1308350
|
|
20220630,0911,3275,3285,3270,3280,1534868
|
|
20220630,0912,3280,3285,3270,3280,1186780
|
|
20220630,0913,3280,3290,3275,3285,2249994
|
|
20220630,0914,3285,3290,3275,3280,508963
|
|
20220630,0915,3280,3280,3270,3275,472685
|
|
20220630,0916,3275,3280,3270,3280,205990
|
|
20220630,0917,3275,3290,3275,3290,1543031
|
|
20220630,0918,3290,3290,3280,3290,748105
|
|
20220630,0919,3285,3295,3285,3285,3587588
|
|
20220630,0920,3285,3285,3280,3280,1292049
|
|
20220630,0921,3280,3285,3275,3275,1766170
|
|
20220630,0922,3275,3280,3270,3275,362591
|
|
20220630,0923,3275,3280,3270,3275,661245
|
|
20220630,0924,3275,3285,3270,3280,791914
|
|
20220630,0925,3280,3280,3260,3265,2351228
|
|
20220630,0926,3265,3270,3255,3270,2056914
|
|
20220630,0927,3270,3275,3265,3270,1101284
|
|
20220630,0928,3270,3275,3265,3270,305956
|
|
20220630,0929,3270,3275,3265,3265,393099
|
|
20220630,0930,3270,3270,3260,3265,558654
|
|
20220630,0931,3260,3265,3255,3255,953768
|
|
20220630,0932,3260,3265,3255,3265,1866160
|
|
20220630,0933,3265,3270,3260,3265,542633
|
|
20220630,0934,3270,3270,3260,3260,163386
|
|
20220630,0935,3265,3270,3260,3265,200663
|
|
20220630,0936,3265,3270,3265,3270,688677
|
|
20220630,0937,3270,3275,3265,3270,1206072
|
|
20220630,0938,3270,3270,3265,3265,756926
|
|
20220630,0939,3265,3265,3255,3260,1149648
|
|
20220630,0940,3260,3260,3255,3260,177963
|
|
20220630,0941,3260,3260,3250,3250,1547333
|
|
20220630,0942,3250,3260,3250,3255,1203696
|
|
20220630,0943,3250,3255,3245,3250,2049705
|
|
20220630,0944,3250,3255,3245,3250,1838051
|
|
20220630,0945,3250,3255,3245,3250,940260
|
|
20220630,0946,3255,3260,3250,3260,350141
|
|
20220630,0947,3260,3260,3250,3250,552354
|
|
20220630,0948,3250,3255,3245,3250,529710
|
|
20220630,0949,3245,3255,3245,3250,318273
|
|
20220630,0950,3250,3260,3250,3260,378880
|
|
20220630,0951,3260,3265,3260,3265,751842
|
|
20220630,0952,3260,3265,3260,3260,503455
|
|
20220630,0953,3260,3260,3250,3255,871783
|
|
20220630,0954,3255,3255,3250,3255,110112
|
|
20220630,0955,3255,3265,3255,3260,273680
|
|
20220630,0956,3265,3265,3265,3265,641036
|
|
20220630,0957,3265,3265,3260,3260,505275
|
|
20220630,0958,3255,3265,3255,3265,141342
|
|
20220630,0959,3265,3265,3260,3260,91505
|
|
20220630,1000,3255,3260,3255,3255,3912
|
|
20220630,1001,3255,3270,3255,3270,2521566
|
|
20220630,1002,3275,3275,3265,3270,291992
|
|
20220630,1003,3270,3275,3270,3270,451514
|
|
20220630,1004,3270,3280,3270,3280,1041878
|
|
20220630,1005,3275,3280,3270,3275,316199
|
|
20220630,1006,3275,3275,3265,3270,355404
|
|
20220630,1007,3270,3275,3265,3275,122506
|
|
20220630,1008,3275,3275,3270,3275,73397
|
|
20220630,1009,3275,3275,3270,3275,747133
|
|
20220630,1010,3275,3280,3275,3275,673164
|
|
20220630,1011,3275,3280,3270,3275,437986
|
|
20220630,1012,3270,3280,3270,3275,340048
|
|
20220630,1013,3280,3280,3270,3280,321617
|
|
20220630,1014,3280,3280,3275,3280,30157
|
|
20220630,1015,3280,3280,3275,3275,1149503
|
|
20220630,1016,3275,3285,3275,3280,635478
|
|
20220630,1017,3280,3285,3280,3285,158218
|
|
20220630,1018,3285,3290,3280,3285,1390623
|
|
20220630,1019,3285,3290,3280,3285,343434
|
|
20220630,1020,3285,3285,3280,3285,242282
|
|
20220630,1021,3285,3285,3280,3280,45784
|
|
20220630,1022,3280,3280,3275,3275,440297
|
|
20220630,1023,3275,3280,3275,3280,53481
|
|
20220630,1024,3280,3290,3280,3285,778428
|
|
20220630,1025,3290,3290,3280,3285,207629
|
|
20220630,1026,3285,3285,3280,3285,197628
|
|
20220630,1027,3285,3290,3285,3285,640214
|
|
20220630,1028,3285,3295,3285,3295,2115277
|
|
20220630,1029,3290,3295,3285,3285,1312253
|
|
20220630,1030,3285,3285,3275,3280,593886
|
|
20220630,1031,3280,3280,3275,3275,253824
|
|
20220630,1032,3275,3280,3270,3270,666562
|
|
20220630,1033,3275,3280,3270,3275,339926
|
|
20220630,1034,3275,3275,3270,3275,371836
|
|
20220630,1035,3275,3275,3270,3275,303791
|
|
20220630,1036,3275,3280,3275,3275,46815
|
|
20220630,1037,3275,3280,3270,3275,209361
|
|
20220630,1038,3275,3275,3265,3265,869389
|
|
20220630,1039,3270,3275,3265,3270,463310
|
|
20220630,1040,3270,3275,3265,3265,1106696
|
|
20220630,1041,3265,3270,3265,3270,134544
|
|
20220630,1042,3270,3270,3265,3270,31546
|
|
20220630,1043,3265,3270,3260,3270,818101
|
|
20220630,1044,3270,3275,3265,3275,342391
|
|
20220630,1045,3275,3275,3270,3270,570961
|
|
20220630,1046,3270,3270,3270,3270,78219
|
|
20220630,1047,3270,3270,3265,3265,591370
|
|
20220630,1048,3270,3270,3265,3270,25393
|
|
20220630,1049,3265,3270,3260,3265,308749
|
|
20220630,1050,3265,3270,3260,3265,103192
|
|
20220630,1051,3265,3265,3255,3260,1825958
|
|
20220630,1052,3260,3265,3255,3260,1288205
|
|
20220630,1053,3260,3270,3260,3265,315319
|
|
20220630,1054,3265,3270,3260,3265,213474
|
|
20220630,1055,3270,3270,3265,3270,59849
|
|
20220630,1056,3265,3275,3265,3265,970680
|
|
20220630,1057,3265,3270,3265,3270,33827
|
|
20220630,1058,3270,3275,3270,3270,618357
|
|
20220630,1059,3275,3280,3270,3275,560916
|
|
20220630,1100,3275,3280,3270,3280,64261
|
|
20220630,1101,3275,3275,3270,3270,448222
|
|
20220630,1102,3270,3280,3270,3275,314120
|
|
20220630,1103,3275,3280,3270,3270,470812
|
|
20220630,1104,3275,3280,3275,3275,115703
|
|
20220630,1105,3275,3275,3270,3275,112444
|
|
20220630,1106,3275,3275,3270,3275,9587
|
|
20220630,1107,3270,3275,3270,3270,245380
|
|
20220630,1108,3270,3270,3265,3265,9574
|
|
20220630,1109,3270,3270,3260,3265,425671
|
|
20220630,1110,3265,3265,3260,3260,51519
|
|
20220630,1111,3260,3270,3260,3265,434940
|
|
20220630,1112,3265,3270,3260,3265,40813
|
|
20220630,1113,3265,3270,3260,3260,75025
|
|
20220630,1114,3265,3265,3260,3260,59035
|
|
20220630,1115,3265,3270,3260,3265,176680
|
|
20220630,1116,3265,3270,3265,3265,65249
|
|
20220630,1117,3265,3275,3265,3270,281029
|
|
20220630,1118,3275,3275,3275,3275,91183
|
|
20220630,1119,3275,3275,3270,3270,70424
|
|
20220630,1120,3275,3275,3270,3270,20133
|
|
20220630,1121,3270,3275,3265,3265,101908
|
|
20220630,1122,3270,3270,3260,3260,508091
|
|
20220630,1123,3265,3265,3260,3265,219825
|
|
20220630,1124,3265,3270,3265,3265,13689
|
|
20220630,1125,3270,3270,3265,3270,3099
|
|
20220630,1126,3270,3270,3265,3265,154576
|
|
20220630,1127,3265,3265,3265,3265,98053
|
|
20220630,1128,3265,3265,3260,3260,25316
|
|
20220630,1129,3260,3265,3260,3265,2749170
|
|
20220630,1130,3260,3260,3255,3260,952215
|
|
20220630,1131,3260,3260,3255,3260,76338
|
|
20220630,1132,3260,3260,3255,3260,507324
|
|
20220630,1133,3260,3260,3255,3260,633144
|
|
20220630,1134,3260,3260,3260,3260,104761
|
|
20220630,1135,3255,3265,3255,3265,156350
|
|
20220630,1136,3265,3265,3255,3255,115064
|
|
20220630,1137,3260,3265,3255,3265,99142
|
|
20220630,1138,3265,3265,3260,3265,12714
|
|
20220630,1139,3265,3265,3260,3265,619914
|
|
20220630,1140,3265,3265,3265,3265,85645
|
|
20220630,1141,3265,3265,3260,3265,256199
|
|
20220630,1142,3260,3265,3260,3265,11688
|
|
20220630,1143,3260,3265,3260,3265,14691
|
|
20220630,1144,3265,3265,3265,3265,1105
|
|
20220630,1145,3265,3265,3260,3265,5485
|
|
20220630,1146,3265,3265,3260,3265,478752
|
|
20220630,1147,3265,3265,3260,3260,88298
|
|
20220630,1148,3265,3265,3260,3260,21689
|
|
20220630,1149,3260,3270,3260,3270,980258
|
|
20220630,1150,3270,3270,3265,3270,9105
|
|
20220630,1151,3265,3270,3265,3265,3284
|
|
20220630,1152,3270,3270,3265,3265,422334
|
|
20220630,1153,3265,3265,3260,3260,23537
|
|
20220630,1154,3260,3265,3260,3265,24002
|
|
20220630,1155,3265,3265,3260,3260,85668
|
|
20220630,1156,3265,3265,3260,3260,563475
|
|
20220630,1157,3260,3260,3255,3255,1610474
|
|
20220630,1158,3255,3260,3255,3260,4858
|
|
20220630,1159,3255,3260,3255,3260,67046
|
|
20220630,1200,3255,3260,3255,3260,144425
|
|
20220630,1201,3255,3260,3250,3255,286992
|
|
20220630,1202,3250,3260,3250,3260,990144
|
|
20220630,1203,3260,3260,3255,3255,242438
|
|
20220630,1204,3250,3255,3250,3250,29980
|
|
20220630,1205,3255,3255,3250,3250,47678
|
|
20220630,1206,3250,3255,3250,3255,33848
|
|
20220630,1207,3255,3260,3255,3255,563227
|
|
20220630,1208,3255,3260,3255,3260,22966
|
|
20220630,1209,3260,3265,3255,3260,425604
|
|
20220630,1210,3260,3265,3260,3265,8225
|
|
20220630,1211,3260,3265,3260,3260,419264
|
|
20220630,1212,3260,3265,3260,3265,117231
|
|
20220630,1213,3265,3265,3260,3265,17218
|
|
20220630,1214,3260,3265,3260,3265,1348
|
|
20220630,1215,3265,3265,3260,3265,71358
|
|
20220630,1216,3265,3265,3260,3260,10851
|
|
20220630,1217,3260,3260,3260,3260,748008
|
|
20220630,1218,3260,3265,3260,3260,24927
|
|
20220630,1219,3260,3270,3260,3270,1367111
|
|
20220630,1220,3270,3270,3265,3265,57587
|
|
20220630,1221,3265,3270,3260,3265,344179
|
|
20220630,1222,3265,3270,3265,3270,53576
|
|
20220630,1223,3270,3270,3260,3260,20529
|
|
20220630,1224,3265,3265,3260,3265,26793
|
|
20220630,1225,3265,3270,3260,3265,669666
|
|
20220630,1226,3265,3265,3260,3260,62547
|
|
20220630,1227,3265,3265,3265,3265,21702
|
|
20220630,1228,3265,3265,3260,3265,12006
|
|
20220630,1229,3265,3265,3260,3265,5410
|
|
20220630,1230,3265,3265,3260,3265,2129
|
|
20220630,1231,3265,3265,3265,3265,109493
|
|
20220630,1232,3260,3270,3260,3270,28229
|
|
20220630,1233,3270,3270,3265,3270,10719
|
|
20220630,1234,3265,3275,3265,3275,1875425
|
|
20220630,1235,3270,3275,3270,3270,28706
|
|
20220630,1236,3270,3275,3270,3270,41842
|
|
20220630,1237,3275,3275,3270,3275,44516
|
|
20220630,1238,3270,3280,3270,3275,1819066
|
|
20220630,1239,3275,3275,3270,3275,220746
|
|
20220630,1240,3275,3275,3270,3275,193809
|
|
20220630,1241,3275,3280,3270,3275,122233
|
|
20220630,1242,3275,3280,3270,3275,171878
|
|
20220630,1243,3275,3280,3275,3275,14149
|
|
20220630,1244,3275,3285,3275,3275,1490768
|
|
20220630,1245,3280,3280,3275,3275,474626
|
|
20220630,1246,3275,3280,3275,3275,2141
|
|
20220630,1247,3275,3285,3275,3280,1124185
|
|
20220630,1248,3280,3285,3275,3280,86419
|
|
20220630,1249,3285,3285,3275,3285,164336
|
|
20220630,1250,3280,3285,3280,3285,23605
|
|
20220630,1251,3285,3285,3275,3280,644409
|
|
20220630,1252,3280,3280,3275,3280,17647
|
|
20220630,1253,3280,3285,3275,3280,340671
|
|
20220630,1254,3275,3285,3275,3280,32269
|
|
20220630,1255,3275,3285,3275,3280,130537
|
|
20220630,1256,3280,3280,3275,3275,29669
|
|
20220630,1257,3275,3280,3275,3280,20100
|
|
20220630,1258,3280,3280,3270,3275,870472
|
|
20220630,1259,3275,3275,3270,3275,295261
|
|
20220630,1300,3275,3280,3275,3275,66872
|
|
20220630,1301,3280,3280,3275,3275,12547
|
|
20220630,1302,3275,3280,3275,3275,36445
|
|
20220630,1303,3280,3280,3275,3280,37997
|
|
20220630,1304,3275,3280,3275,3275,1061269
|
|
20220630,1305,3280,3280,3275,3280,131405
|
|
20220630,1306,3280,3285,3275,3285,50709
|
|
20220630,1307,3280,3285,3275,3275,168212
|
|
20220630,1308,3280,3285,3275,3280,16439
|
|
20220630,1309,3285,3285,3280,3285,107047
|
|
20220630,1310,3280,3285,3280,3280,11682
|
|
20220630,1311,3285,3285,3280,3285,14784
|
|
20220630,1312,3285,3285,3275,3275,1015315
|
|
20220630,1313,3280,3280,3275,3275,987245
|
|
20220630,1314,3275,3280,3275,3275,18177
|
|
20220630,1315,3280,3280,3275,3275,11021
|
|
20220630,1316,3280,3280,3275,3275,19979
|
|
20220630,1317,3275,3280,3275,3280,21797
|
|
20220630,1318,3280,3280,3275,3275,33830
|
|
20220630,1319,3275,3280,3270,3275,1035939
|
|
20220630,1320,3275,3275,3270,3270,72610
|
|
20220630,1321,3275,3275,3270,3275,23278
|
|
20220630,1322,3275,3280,3270,3275,112699
|
|
20220630,1323,3275,3280,3275,3275,29350
|
|
20220630,1324,3275,3280,3275,3275,4045
|
|
20220630,1325,3280,3280,3275,3275,10470
|
|
20220630,1326,3275,3280,3270,3275,227601
|
|
20220630,1327,3275,3280,3270,3280,29037
|
|
20220630,1328,3275,3280,3275,3280,10620
|
|
20220630,1329,3280,3280,3275,3275,20849
|
|
20220630,1330,3275,3280,3275,3280,26071
|
|
20220630,1331,3275,3280,3275,3275,49896
|
|
20220630,1332,3275,3280,3275,3280,94741
|
|
20220630,1333,3275,3280,3275,3275,17699
|
|
20220630,1334,3280,3285,3275,3285,1108622
|
|
20220630,1335,3285,3285,3280,3280,87958
|
|
20220630,1336,3280,3285,3280,3285,171361
|
|
20220630,1337,3285,3285,3280,3285,22016
|
|
20220630,1338,3285,3285,3280,3285,390384
|
|
20220630,1339,3285,3290,3285,3285,935691
|
|
20220630,1340,3285,3290,3280,3285,311130
|
|
20220630,1341,3285,3290,3285,3290,167710
|
|
20220630,1342,3290,3290,3285,3290,46945
|
|
20220630,1343,3285,3290,3285,3285,677507
|
|
20220630,1344,3290,3290,3285,3285,257182
|
|
20220630,1345,3285,3285,3280,3285,97527
|
|
20220630,1346,3285,3285,3280,3285,76506
|
|
20220630,1347,3285,3290,3280,3290,404274
|
|
20220630,1348,3285,3290,3280,3285,59657
|
|
20220630,1349,3280,3285,3280,3285,631633
|
|
20220630,1350,3285,3285,3280,3285,43834
|
|
20220630,1351,3280,3290,3280,3285,572117
|
|
20220630,1352,3290,3290,3285,3285,2567
|
|
20220630,1353,3285,3290,3285,3285,18367
|
|
20220630,1354,3290,3290,3285,3290,8079
|
|
20220630,1355,3290,3295,3285,3290,2053318
|
|
20220630,1356,3290,3295,3290,3295,293416
|
|
20220630,1357,3290,3300,3290,3300,1486669
|
|
20220630,1358,3300,3300,3295,3300,162615
|
|
20220630,1359,3300,3300,3295,3300,113807
|
|
20220630,1400,3300,3300,3290,3290,926600
|
|
20220630,1401,3295,3295,3290,3290,372065
|
|
20220630,1402,3290,3295,3285,3290,269576
|
|
20220630,1403,3290,3295,3290,3290,21814
|
|
20220630,1404,3295,3295,3285,3290,1071371
|
|
20220630,1405,3290,3295,3285,3290,215794
|
|
20220630,1406,3290,3295,3285,3290,253516
|
|
20220630,1407,3290,3290,3285,3285,212506
|
|
20220630,1408,3290,3290,3285,3290,277228
|
|
20220630,1409,3290,3295,3290,3290,29360
|
|
20220630,1410,3295,3295,3285,3285,30308
|
|
20220630,1411,3285,3285,3275,3280,2015712
|
|
20220630,1412,3280,3285,3275,3280,313059
|
|
20220630,1413,3280,3285,3280,3285,141674
|
|
20220630,1414,3280,3285,3275,3280,117383
|
|
20220630,1415,3280,3280,3275,3275,243282
|
|
20220630,1416,3280,3280,3275,3280,119857
|
|
20220630,1417,3280,3285,3280,3285,386589
|
|
20220630,1418,3285,3285,3280,3285,17214
|
|
20220630,1419,3285,3290,3280,3285,456781
|
|
20220630,1420,3285,3290,3280,3290,50678
|
|
20220630,1421,3285,3295,3285,3290,659569
|
|
20220630,1422,3290,3295,3290,3295,223507
|
|
20220630,1423,3295,3295,3290,3295,8190
|
|
20220630,1424,3295,3295,3290,3290,100772
|
|
20220630,1425,3290,3295,3290,3290,52321
|
|
20220630,1426,3290,3305,3290,3305,3811665
|
|
20220630,1427,3305,3305,3300,3305,71474
|
|
20220630,1428,3300,3305,3300,3305,100321
|
|
20220630,1429,3305,3305,3295,3300,1631638
|
|
20220630,1430,3300,3305,3300,3300,56078
|
|
20220630,1431,3300,3305,3300,3305,963554
|
|
20220630,1432,3305,3310,3305,3310,495755
|
|
20220630,1433,3310,3315,3305,3310,1194296
|
|
20220630,1434,3315,3315,3310,3315,512824
|
|
20220630,1435,3315,3315,3310,3310,60415
|
|
20220630,1436,3315,3320,3310,3315,1886518
|
|
20220630,1437,3315,3320,3310,3315,244839
|
|
20220630,1438,3315,3320,3315,3320,1273871
|
|
20220630,1439,3320,3320,3315,3315,216820
|
|
20220630,1440,3320,3320,3310,3315,739897
|
|
20220630,1441,3315,3320,3310,3320,310090
|
|
20220630,1442,3315,3320,3315,3320,354424
|
|
20220630,1443,3315,3320,3315,3315,75854
|
|
20220630,1444,3320,3320,3315,3320,31508
|
|
20220630,1445,3315,3325,3315,3325,1328119
|
|
20220630,1446,3325,3325,3315,3315,811710
|
|
20220630,1447,3315,3315,3310,3315,243292
|
|
20220630,1448,3310,3320,3310,3315,238127
|
|
20220630,1449,3310,3315,3310,3315,28444
|
|
20220630,1450,3310,3315,3305,3315,708870
|
|
20220630,1451,3315,3315,3305,3310,254623
|
|
20220630,1452,3310,3315,3310,3310,195090
|
|
20220630,1453,3315,3315,3305,3315,694384
|
|
20220630,1454,3310,3315,3310,3315,74271
|
|
20220630,1455,3310,3315,3305,3315,185766
|
|
20220630,1456,3315,3315,3310,3315,45094
|
|
20220630,1457,3315,3315,3305,3310,748344
|
|
20220630,1458,3310,3310,3305,3310,68583
|
|
20220630,1459,3305,3310,3300,3305,723427
|
|
20220630,1500,3310,3310,3305,3305,64760
|
|
20220630,1501,3310,3310,3300,3305,1467647
|
|
20220630,1502,3305,3315,3305,3315,877246
|
|
20220630,1503,3310,3315,3310,3310,235851
|
|
20220630,1504,3310,3315,3310,3310,511051
|
|
20220630,1505,3310,3315,3310,3315,165665
|
|
20220630,1506,3315,3315,3310,3315,218780
|
|
20220630,1507,3315,3315,3310,3315,111425
|
|
20220630,1508,3315,3315,3310,3315,1066362
|
|
20220630,1509,3320,3320,3310,3320,916506
|
|
20220630,1510,3320,3320,3315,3320,235302
|
|
20220630,1511,3315,3325,3315,3320,1066433
|
|
20220630,1512,3325,3325,3315,3320,580177
|
|
20220630,1513,3320,3325,3320,3325,71243
|
|
20220630,1514,3320,3325,3315,3320,1308995
|
|
20220630,1515,3320,3325,3320,3325,1179942
|
|
20220630,1516,3325,3325,3320,3320,1186679
|
|
20220630,1517,3320,3325,3315,3320,490489
|
|
20220630,1518,3320,3325,3315,3325,328899
|
|
20220630,1519,3320,3325,3315,3320,354519
|
|
20220630,1520,3320,3325,3320,3325,312542
|
|
20220630,1530,3330,3330,3330,3330,2108358
|