383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220705,0901,3325,3335,3315,3330,7686490
|
|
20220705,0902,3330,3355,3330,3350,4510345
|
|
20220705,0903,3345,3350,3335,3340,3289530
|
|
20220705,0904,3340,3360,3340,3355,2299305
|
|
20220705,0905,3355,3355,3345,3350,829907
|
|
20220705,0906,3355,3360,3345,3360,1425515
|
|
20220705,0907,3360,3365,3355,3360,976663
|
|
20220705,0908,3360,3360,3345,3350,2081527
|
|
20220705,0909,3350,3350,3340,3345,947425
|
|
20220705,0910,3345,3360,3340,3350,1057396
|
|
20220705,0911,3355,3355,3345,3350,398760
|
|
20220705,0912,3350,3350,3335,3340,1682466
|
|
20220705,0913,3335,3340,3325,3330,2802521
|
|
20220705,0914,3330,3340,3320,3325,2117396
|
|
20220705,0915,3325,3340,3325,3340,1151791
|
|
20220705,0916,3340,3345,3335,3345,1568399
|
|
20220705,0917,3345,3350,3340,3350,533113
|
|
20220705,0918,3350,3350,3340,3345,1074046
|
|
20220705,0919,3345,3350,3340,3350,743224
|
|
20220705,0920,3350,3350,3335,3340,632546
|
|
20220705,0921,3340,3340,3330,3330,865401
|
|
20220705,0922,3330,3335,3320,3330,2048368
|
|
20220705,0923,3330,3335,3320,3325,2020810
|
|
20220705,0924,3325,3330,3320,3320,1727959
|
|
20220705,0925,3320,3330,3315,3325,1498933
|
|
20220705,0926,3325,3330,3320,3320,1173768
|
|
20220705,0927,3325,3330,3320,3325,1309866
|
|
20220705,0928,3325,3330,3315,3315,706718
|
|
20220705,0929,3315,3320,3305,3310,5568559
|
|
20220705,0930,3310,3315,3300,3305,2568443
|
|
20220705,0931,3305,3305,3295,3305,2445698
|
|
20220705,0932,3305,3310,3300,3305,530338
|
|
20220705,0933,3300,3305,3290,3295,1881414
|
|
20220705,0934,3290,3295,3285,3290,2114891
|
|
20220705,0935,3290,3295,3285,3290,3928899
|
|
20220705,0936,3290,3300,3285,3295,1393122
|
|
20220705,0937,3290,3300,3290,3295,1210934
|
|
20220705,0938,3295,3295,3285,3290,1132232
|
|
20220705,0939,3290,3290,3280,3290,1365334
|
|
20220705,0940,3295,3300,3290,3295,550447
|
|
20220705,0941,3295,3305,3290,3300,1615435
|
|
20220705,0942,3300,3305,3295,3295,641869
|
|
20220705,0943,3295,3295,3285,3285,680892
|
|
20220705,0944,3285,3295,3285,3295,794036
|
|
20220705,0945,3295,3295,3285,3290,208977
|
|
20220705,0946,3290,3295,3275,3275,3290849
|
|
20220705,0947,3275,3280,3270,3270,2582538
|
|
20220705,0948,3270,3275,3265,3270,1590037
|
|
20220705,0949,3270,3280,3270,3275,1321223
|
|
20220705,0950,3280,3280,3270,3275,2471288
|
|
20220705,0951,3270,3275,3265,3265,2032851
|
|
20220705,0952,3270,3270,3265,3265,1299224
|
|
20220705,0953,3265,3265,3260,3265,237228
|
|
20220705,0954,3260,3275,3260,3275,1076939
|
|
20220705,0955,3270,3275,3265,3275,492635
|
|
20220705,0956,3270,3280,3270,3275,583577
|
|
20220705,0957,3275,3280,3270,3275,414283
|
|
20220705,0958,3275,3275,3265,3270,519026
|
|
20220705,0959,3270,3280,3270,3275,464206
|
|
20220705,1000,3275,3280,3270,3280,193626
|
|
20220705,1001,3275,3280,3270,3280,930165
|
|
20220705,1002,3275,3280,3270,3275,176485
|
|
20220705,1003,3275,3275,3265,3275,623577
|
|
20220705,1004,3270,3280,3270,3275,338769
|
|
20220705,1005,3275,3280,3275,3280,779996
|
|
20220705,1006,3280,3285,3270,3275,670034
|
|
20220705,1007,3275,3275,3265,3270,692687
|
|
20220705,1008,3270,3270,3265,3265,69541
|
|
20220705,1009,3270,3275,3265,3275,300319
|
|
20220705,1010,3270,3280,3265,3275,560297
|
|
20220705,1011,3275,3280,3270,3280,614564
|
|
20220705,1012,3280,3285,3275,3285,411843
|
|
20220705,1013,3285,3290,3280,3280,1262078
|
|
20220705,1014,3285,3290,3280,3290,413920
|
|
20220705,1015,3285,3290,3280,3290,393212
|
|
20220705,1016,3290,3295,3285,3295,1470687
|
|
20220705,1017,3290,3295,3290,3290,252828
|
|
20220705,1018,3290,3290,3285,3290,239274
|
|
20220705,1019,3285,3290,3280,3285,511896
|
|
20220705,1020,3285,3295,3280,3295,883066
|
|
20220705,1021,3295,3300,3290,3290,1636207
|
|
20220705,1022,3295,3295,3290,3295,374088
|
|
20220705,1023,3290,3305,3290,3300,1539930
|
|
20220705,1024,3305,3305,3300,3300,557466
|
|
20220705,1025,3295,3300,3290,3295,171433
|
|
20220705,1026,3295,3295,3290,3295,621003
|
|
20220705,1027,3290,3295,3290,3295,679340
|
|
20220705,1028,3295,3295,3290,3290,16579
|
|
20220705,1029,3290,3295,3290,3295,127853
|
|
20220705,1030,3290,3295,3285,3290,547704
|
|
20220705,1031,3285,3285,3280,3285,800336
|
|
20220705,1032,3280,3285,3270,3280,1539304
|
|
20220705,1033,3280,3280,3275,3275,477054
|
|
20220705,1034,3275,3280,3270,3270,570213
|
|
20220705,1035,3275,3280,3270,3280,678911
|
|
20220705,1036,3280,3280,3275,3280,147672
|
|
20220705,1037,3280,3280,3275,3275,482353
|
|
20220705,1038,3275,3280,3270,3275,41032
|
|
20220705,1039,3275,3280,3270,3275,196253
|
|
20220705,1040,3270,3275,3270,3275,287049
|
|
20220705,1041,3275,3280,3270,3270,259592
|
|
20220705,1042,3270,3275,3270,3275,71243
|
|
20220705,1043,3270,3280,3270,3275,435245
|
|
20220705,1044,3275,3275,3270,3275,222711
|
|
20220705,1045,3275,3275,3270,3270,1587731
|
|
20220705,1046,3270,3275,3265,3270,925155
|
|
20220705,1047,3270,3275,3265,3275,349572
|
|
20220705,1048,3275,3275,3270,3275,10111
|
|
20220705,1049,3275,3280,3275,3280,382177
|
|
20220705,1050,3280,3285,3275,3280,477565
|
|
20220705,1051,3280,3280,3275,3280,142106
|
|
20220705,1052,3280,3285,3280,3285,70930
|
|
20220705,1053,3285,3285,3280,3285,300459
|
|
20220705,1054,3280,3285,3275,3280,419724
|
|
20220705,1055,3280,3290,3280,3285,596800
|
|
20220705,1056,3285,3285,3280,3285,253281
|
|
20220705,1057,3285,3285,3280,3280,208195
|
|
20220705,1058,3280,3280,3275,3280,224091
|
|
20220705,1059,3280,3280,3275,3280,41960
|
|
20220705,1100,3280,3280,3275,3280,8023
|
|
20220705,1101,3280,3285,3275,3280,296372
|
|
20220705,1102,3280,3285,3275,3280,504776
|
|
20220705,1103,3280,3290,3280,3285,909771
|
|
20220705,1104,3285,3290,3280,3280,112756
|
|
20220705,1105,3280,3285,3280,3280,225984
|
|
20220705,1106,3280,3285,3280,3280,505607
|
|
20220705,1107,3285,3285,3280,3280,53600
|
|
20220705,1108,3280,3285,3280,3280,87176
|
|
20220705,1109,3280,3280,3275,3275,263845
|
|
20220705,1110,3275,3280,3270,3270,98582
|
|
20220705,1111,3270,3275,3270,3270,1339265
|
|
20220705,1112,3275,3275,3265,3270,677889
|
|
20220705,1113,3270,3270,3265,3270,157290
|
|
20220705,1114,3270,3275,3270,3270,430979
|
|
20220705,1115,3270,3275,3265,3275,227381
|
|
20220705,1116,3270,3275,3270,3270,8742
|
|
20220705,1117,3275,3275,3270,3270,415163
|
|
20220705,1118,3270,3270,3265,3270,27521
|
|
20220705,1119,3270,3270,3265,3265,109299
|
|
20220705,1120,3270,3275,3265,3275,132777
|
|
20220705,1121,3275,3280,3270,3275,771262
|
|
20220705,1122,3275,3280,3275,3280,13092
|
|
20220705,1123,3280,3280,3275,3280,461503
|
|
20220705,1124,3280,3285,3280,3285,20543
|
|
20220705,1125,3285,3290,3280,3285,1278473
|
|
20220705,1126,3285,3290,3285,3290,317364
|
|
20220705,1127,3290,3290,3285,3285,217517
|
|
20220705,1128,3290,3295,3285,3295,886335
|
|
20220705,1129,3290,3300,3290,3300,607214
|
|
20220705,1130,3300,3300,3295,3295,415392
|
|
20220705,1131,3300,3300,3295,3300,292850
|
|
20220705,1132,3300,3300,3295,3300,1365430
|
|
20220705,1133,3300,3305,3300,3300,176662
|
|
20220705,1134,3300,3305,3300,3305,202985
|
|
20220705,1135,3305,3315,3305,3315,1961997
|
|
20220705,1136,3315,3315,3305,3310,2394520
|
|
20220705,1137,3315,3320,3310,3315,1983111
|
|
20220705,1138,3315,3320,3310,3315,601823
|
|
20220705,1139,3315,3320,3310,3320,805454
|
|
20220705,1140,3315,3320,3315,3315,332548
|
|
20220705,1141,3315,3320,3310,3310,540761
|
|
20220705,1142,3310,3315,3305,3305,515231
|
|
20220705,1143,3310,3315,3305,3310,651757
|
|
20220705,1144,3310,3315,3305,3310,1019765
|
|
20220705,1145,3310,3315,3305,3310,288119
|
|
20220705,1146,3310,3315,3305,3310,39431
|
|
20220705,1147,3310,3310,3305,3310,143219
|
|
20220705,1148,3310,3315,3310,3315,115761
|
|
20220705,1149,3315,3320,3315,3320,569085
|
|
20220705,1150,3320,3325,3315,3325,604474
|
|
20220705,1151,3325,3325,3315,3320,529642
|
|
20220705,1152,3320,3325,3315,3320,316335
|
|
20220705,1153,3320,3325,3315,3325,408840
|
|
20220705,1154,3325,3325,3315,3320,210910
|
|
20220705,1155,3320,3325,3315,3320,444418
|
|
20220705,1156,3325,3330,3320,3325,2446943
|
|
20220705,1157,3325,3330,3320,3330,599459
|
|
20220705,1158,3325,3335,3325,3330,1241475
|
|
20220705,1159,3330,3330,3325,3330,178956
|
|
20220705,1200,3330,3330,3325,3330,91056
|
|
20220705,1201,3325,3335,3325,3330,646344
|
|
20220705,1202,3330,3335,3325,3325,473663
|
|
20220705,1203,3330,3330,3325,3330,293665
|
|
20220705,1204,3330,3330,3325,3325,227049
|
|
20220705,1205,3325,3330,3325,3330,70008
|
|
20220705,1206,3330,3330,3325,3330,1690011
|
|
20220705,1207,3330,3335,3325,3330,320951
|
|
20220705,1208,3330,3335,3330,3330,153409
|
|
20220705,1209,3330,3340,3330,3335,1159252
|
|
20220705,1210,3340,3340,3330,3335,414735
|
|
20220705,1211,3335,3335,3325,3330,462232
|
|
20220705,1212,3330,3335,3325,3330,37908
|
|
20220705,1213,3330,3335,3330,3335,1146923
|
|
20220705,1214,3330,3340,3330,3335,209207
|
|
20220705,1215,3335,3335,3330,3335,481759
|
|
20220705,1216,3330,3330,3330,3330,123778
|
|
20220705,1217,3330,3335,3325,3325,558804
|
|
20220705,1218,3330,3330,3320,3320,722795
|
|
20220705,1219,3325,3325,3320,3325,314861
|
|
20220705,1220,3325,3325,3320,3325,1070807
|
|
20220705,1221,3320,3325,3315,3315,482646
|
|
20220705,1222,3315,3320,3315,3315,141293
|
|
20220705,1223,3315,3320,3315,3315,331423
|
|
20220705,1224,3320,3320,3315,3315,442731
|
|
20220705,1225,3315,3325,3315,3320,397319
|
|
20220705,1226,3320,3320,3315,3320,94572
|
|
20220705,1227,3325,3325,3320,3325,35923
|
|
20220705,1228,3325,3325,3320,3325,423022
|
|
20220705,1229,3325,3330,3320,3325,59175
|
|
20220705,1230,3330,3330,3320,3325,101190
|
|
20220705,1231,3325,3330,3325,3330,61265
|
|
20220705,1232,3330,3330,3325,3330,45212
|
|
20220705,1233,3330,3330,3325,3330,1124924
|
|
20220705,1234,3330,3330,3320,3325,233909
|
|
20220705,1235,3325,3325,3320,3320,129793
|
|
20220705,1236,3320,3325,3315,3320,782720
|
|
20220705,1237,3320,3325,3315,3315,845352
|
|
20220705,1238,3315,3320,3310,3320,968816
|
|
20220705,1239,3315,3320,3315,3320,159656
|
|
20220705,1240,3320,3325,3320,3320,126423
|
|
20220705,1241,3320,3325,3320,3320,222471
|
|
20220705,1242,3320,3325,3320,3320,115087
|
|
20220705,1243,3320,3325,3315,3320,125639
|
|
20220705,1244,3320,3320,3315,3315,306891
|
|
20220705,1245,3315,3320,3315,3320,48071
|
|
20220705,1246,3320,3320,3315,3320,46396
|
|
20220705,1247,3315,3320,3315,3320,40714
|
|
20220705,1248,3320,3320,3315,3315,10929
|
|
20220705,1249,3315,3315,3310,3315,153757
|
|
20220705,1250,3315,3315,3310,3310,647913
|
|
20220705,1251,3310,3315,3310,3310,1521440
|
|
20220705,1252,3310,3310,3305,3310,495459
|
|
20220705,1253,3310,3315,3310,3315,169014
|
|
20220705,1254,3310,3315,3310,3315,42224
|
|
20220705,1255,3315,3320,3315,3320,656686
|
|
20220705,1256,3320,3320,3315,3320,139242
|
|
20220705,1257,3320,3320,3315,3320,86442
|
|
20220705,1258,3320,3325,3320,3320,625215
|
|
20220705,1259,3325,3325,3320,3320,94077
|
|
20220705,1300,3320,3325,3320,3320,29727
|
|
20220705,1301,3325,3325,3320,3320,137386
|
|
20220705,1302,3320,3325,3320,3320,72567
|
|
20220705,1303,3320,3330,3320,3325,570372
|
|
20220705,1304,3330,3330,3325,3325,242557
|
|
20220705,1305,3325,3330,3320,3330,431806
|
|
20220705,1306,3330,3330,3325,3330,148622
|
|
20220705,1307,3330,3330,3325,3330,108135
|
|
20220705,1308,3330,3335,3325,3335,996627
|
|
20220705,1309,3330,3335,3325,3330,1177916
|
|
20220705,1310,3330,3335,3325,3330,319505
|
|
20220705,1311,3330,3330,3325,3330,52619
|
|
20220705,1312,3330,3330,3325,3325,251622
|
|
20220705,1313,3325,3330,3320,3330,111671
|
|
20220705,1314,3325,3325,3320,3325,81594
|
|
20220705,1315,3325,3325,3320,3320,17324
|
|
20220705,1316,3320,3325,3315,3315,508679
|
|
20220705,1317,3320,3320,3315,3320,311425
|
|
20220705,1318,3320,3325,3320,3325,45022
|
|
20220705,1319,3325,3325,3320,3320,7346
|
|
20220705,1320,3320,3325,3315,3320,231102
|
|
20220705,1321,3320,3325,3315,3320,61030
|
|
20220705,1322,3315,3320,3315,3315,593699
|
|
20220705,1323,3320,3320,3315,3320,373847
|
|
20220705,1324,3320,3325,3320,3320,474916
|
|
20220705,1325,3320,3325,3320,3325,472038
|
|
20220705,1326,3325,3325,3320,3325,20809
|
|
20220705,1327,3325,3325,3320,3325,9504
|
|
20220705,1328,3320,3325,3320,3320,57656
|
|
20220705,1329,3325,3325,3320,3325,762
|
|
20220705,1330,3320,3325,3320,3320,269533
|
|
20220705,1331,3320,3325,3320,3320,343384
|
|
20220705,1332,3320,3320,3315,3320,201765
|
|
20220705,1333,3320,3320,3315,3315,72848
|
|
20220705,1334,3315,3315,3310,3315,1025295
|
|
20220705,1335,3315,3315,3305,3310,263220
|
|
20220705,1336,3310,3310,3305,3305,68539
|
|
20220705,1337,3305,3310,3305,3305,96073
|
|
20220705,1338,3310,3315,3305,3310,1122579
|
|
20220705,1339,3310,3315,3305,3310,85545
|
|
20220705,1340,3310,3310,3305,3310,46276
|
|
20220705,1341,3310,3310,3305,3305,47345
|
|
20220705,1342,3305,3310,3305,3310,15364
|
|
20220705,1343,3310,3310,3305,3305,621869
|
|
20220705,1344,3305,3310,3305,3305,526664
|
|
20220705,1345,3305,3305,3305,3305,383200
|
|
20220705,1346,3310,3310,3310,3310,4260
|
|
20220705,1347,3305,3310,3300,3305,286890
|
|
20220705,1348,3305,3310,3300,3310,138300
|
|
20220705,1349,3310,3315,3305,3315,281824
|
|
20220705,1350,3315,3315,3310,3310,45479
|
|
20220705,1351,3310,3315,3310,3310,157945
|
|
20220705,1352,3310,3315,3310,3315,658450
|
|
20220705,1353,3310,3315,3310,3315,57898
|
|
20220705,1354,3310,3315,3310,3310,63995
|
|
20220705,1355,3310,3315,3310,3315,21693
|
|
20220705,1356,3315,3315,3310,3315,286376
|
|
20220705,1357,3310,3310,3310,3310,120885
|
|
20220705,1358,3310,3310,3305,3310,70613
|
|
20220705,1359,3310,3315,3310,3315,14361
|
|
20220705,1400,3315,3315,3310,3310,421861
|
|
20220705,1401,3305,3310,3305,3305,294446
|
|
20220705,1402,3305,3305,3300,3300,434510
|
|
20220705,1403,3300,3305,3295,3295,1036280
|
|
20220705,1404,3295,3305,3295,3295,450688
|
|
20220705,1405,3295,3300,3295,3300,255592
|
|
20220705,1406,3300,3305,3300,3305,315798
|
|
20220705,1407,3300,3305,3295,3300,125580
|
|
20220705,1408,3300,3300,3295,3300,194722
|
|
20220705,1409,3300,3300,3295,3295,49309
|
|
20220705,1410,3300,3300,3295,3295,50844
|
|
20220705,1411,3295,3300,3295,3295,103635
|
|
20220705,1412,3300,3300,3290,3295,785201
|
|
20220705,1413,3295,3295,3290,3295,277570
|
|
20220705,1414,3295,3295,3290,3290,137266
|
|
20220705,1415,3290,3300,3290,3300,385848
|
|
20220705,1416,3300,3305,3295,3300,285888
|
|
20220705,1417,3300,3305,3300,3305,95418
|
|
20220705,1418,3300,3305,3295,3300,185627
|
|
20220705,1419,3300,3305,3300,3305,89933
|
|
20220705,1420,3305,3305,3305,3305,388479
|
|
20220705,1421,3305,3305,3300,3305,5536
|
|
20220705,1422,3305,3305,3300,3300,13366
|
|
20220705,1423,3300,3305,3300,3305,6202
|
|
20220705,1424,3300,3305,3295,3305,638225
|
|
20220705,1425,3305,3305,3300,3300,123304
|
|
20220705,1426,3300,3305,3295,3300,111828
|
|
20220705,1427,3295,3305,3295,3305,85561
|
|
20220705,1428,3305,3305,3295,3300,415176
|
|
20220705,1429,3295,3300,3295,3295,25800
|
|
20220705,1430,3295,3300,3290,3290,518184
|
|
20220705,1431,3290,3300,3290,3295,256250
|
|
20220705,1432,3295,3295,3285,3290,1069228
|
|
20220705,1433,3290,3295,3285,3290,123492
|
|
20220705,1434,3290,3295,3285,3295,447482
|
|
20220705,1435,3290,3295,3285,3290,191444
|
|
20220705,1436,3290,3290,3280,3285,1050004
|
|
20220705,1437,3285,3285,3280,3285,99554
|
|
20220705,1438,3285,3285,3280,3285,95008
|
|
20220705,1439,3285,3290,3280,3285,1671677
|
|
20220705,1440,3290,3290,3285,3290,122220
|
|
20220705,1441,3290,3295,3290,3295,890187
|
|
20220705,1442,3295,3300,3295,3300,115502
|
|
20220705,1443,3295,3300,3290,3295,531694
|
|
20220705,1444,3295,3300,3290,3290,207255
|
|
20220705,1445,3295,3295,3290,3290,272279
|
|
20220705,1446,3290,3295,3285,3290,58046
|
|
20220705,1447,3295,3295,3290,3295,35060
|
|
20220705,1448,3295,3295,3290,3295,368733
|
|
20220705,1449,3290,3290,3285,3290,24026
|
|
20220705,1450,3290,3290,3280,3285,413197
|
|
20220705,1451,3280,3290,3280,3290,287183
|
|
20220705,1452,3285,3290,3280,3285,248608
|
|
20220705,1453,3285,3290,3280,3280,568124
|
|
20220705,1454,3285,3290,3285,3285,1373713
|
|
20220705,1455,3290,3290,3285,3290,29699
|
|
20220705,1456,3290,3290,3280,3285,378110
|
|
20220705,1457,3285,3285,3280,3285,18713
|
|
20220705,1458,3285,3290,3280,3285,308441
|
|
20220705,1459,3285,3290,3280,3290,40560
|
|
20220705,1500,3285,3290,3280,3285,59953
|
|
20220705,1501,3285,3290,3280,3290,295881
|
|
20220705,1502,3290,3295,3285,3290,1272018
|
|
20220705,1503,3290,3295,3285,3290,186283
|
|
20220705,1504,3295,3300,3295,3300,1116038
|
|
20220705,1505,3300,3300,3295,3295,339032
|
|
20220705,1506,3300,3300,3295,3300,776502
|
|
20220705,1507,3300,3305,3295,3300,211845
|
|
20220705,1508,3300,3300,3290,3295,433429
|
|
20220705,1509,3295,3300,3290,3295,269593
|
|
20220705,1510,3295,3295,3290,3295,41715
|
|
20220705,1511,3295,3295,3290,3295,453619
|
|
20220705,1512,3295,3295,3290,3290,48587
|
|
20220705,1513,3290,3295,3290,3295,130846
|
|
20220705,1514,3290,3295,3290,3295,184284
|
|
20220705,1515,3290,3295,3290,3295,329606
|
|
20220705,1516,3290,3295,3290,3295,1154967
|
|
20220705,1517,3295,3295,3290,3295,456679
|
|
20220705,1518,3295,3295,3290,3295,40396
|
|
20220705,1519,3295,3295,3290,3290,76783
|
|
20220705,1520,3295,3295,3290,3295,1022233
|
|
20220705,1530,3285,3285,3285,3285,2411570
|