383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220714,0901,3375,3385,3370,3380,6984218
|
|
20220714,0902,3380,3390,3380,3380,5854714
|
|
20220714,0903,3380,3385,3370,3375,1585282
|
|
20220714,0904,3375,3380,3370,3380,2262283
|
|
20220714,0905,3375,3380,3370,3370,710709
|
|
20220714,0906,3370,3380,3370,3375,1674254
|
|
20220714,0907,3375,3375,3360,3370,2428401
|
|
20220714,0908,3365,3370,3355,3360,5254497
|
|
20220714,0909,3360,3370,3355,3360,1968476
|
|
20220714,0910,3365,3365,3355,3360,1086763
|
|
20220714,0911,3360,3365,3350,3355,4664132
|
|
20220714,0912,3360,3360,3355,3355,1432527
|
|
20220714,0913,3355,3370,3355,3365,1871180
|
|
20220714,0914,3365,3370,3360,3365,1631048
|
|
20220714,0915,3365,3370,3360,3360,779608
|
|
20220714,0916,3360,3360,3350,3350,1522731
|
|
20220714,0917,3350,3355,3345,3350,3065871
|
|
20220714,0918,3350,3360,3350,3355,986763
|
|
20220714,0919,3355,3355,3350,3350,178730
|
|
20220714,0920,3350,3355,3350,3350,220933
|
|
20220714,0921,3355,3355,3345,3355,2314499
|
|
20220714,0922,3355,3360,3355,3360,1057600
|
|
20220714,0923,3360,3360,3350,3355,377713
|
|
20220714,0924,3355,3360,3350,3360,170605
|
|
20220714,0925,3360,3365,3355,3365,2975130
|
|
20220714,0926,3365,3370,3365,3365,484321
|
|
20220714,0927,3365,3370,3365,3370,1553132
|
|
20220714,0928,3370,3370,3365,3370,570417
|
|
20220714,0929,3370,3370,3360,3365,589713
|
|
20220714,0930,3365,3365,3360,3360,30760
|
|
20220714,0931,3365,3365,3360,3360,133958
|
|
20220714,0932,3360,3360,3355,3355,214679
|
|
20220714,0933,3355,3360,3350,3360,1639435
|
|
20220714,0934,3360,3365,3355,3360,291543
|
|
20220714,0935,3365,3370,3360,3370,716606
|
|
20220714,0936,3370,3370,3360,3370,284122
|
|
20220714,0937,3370,3370,3365,3365,1409157
|
|
20220714,0938,3370,3375,3365,3375,605503
|
|
20220714,0939,3375,3380,3370,3375,1199819
|
|
20220714,0940,3375,3375,3370,3370,816846
|
|
20220714,0941,3370,3370,3365,3365,892729
|
|
20220714,0942,3365,3370,3360,3370,230678
|
|
20220714,0943,3370,3375,3370,3370,330683
|
|
20220714,0944,3375,3380,3370,3380,808143
|
|
20220714,0945,3380,3380,3375,3375,2896810
|
|
20220714,0946,3375,3385,3375,3380,1181745
|
|
20220714,0947,3380,3385,3380,3385,169916
|
|
20220714,0948,3385,3385,3380,3380,143511
|
|
20220714,0949,3385,3390,3380,3390,4416214
|
|
20220714,0950,3390,3395,3390,3395,383609
|
|
20220714,0951,3395,3395,3385,3385,2471035
|
|
20220714,0952,3385,3390,3385,3385,388581
|
|
20220714,0953,3385,3390,3380,3380,787038
|
|
20220714,0954,3380,3385,3375,3385,1556108
|
|
20220714,0955,3385,3385,3380,3380,554063
|
|
20220714,0956,3380,3385,3375,3385,626931
|
|
20220714,0957,3380,3385,3375,3380,886339
|
|
20220714,0958,3380,3380,3375,3375,154402
|
|
20220714,0959,3375,3380,3375,3375,1530330
|
|
20220714,1000,3380,3380,3375,3380,715902
|
|
20220714,1001,3380,3390,3380,3380,1014587
|
|
20220714,1002,3385,3390,3380,3385,231194
|
|
20220714,1003,3385,3390,3380,3385,268716
|
|
20220714,1004,3385,3390,3385,3385,198617
|
|
20220714,1005,3385,3385,3375,3380,658567
|
|
20220714,1006,3380,3385,3375,3380,317481
|
|
20220714,1007,3380,3380,3370,3370,940469
|
|
20220714,1008,3370,3380,3370,3375,325452
|
|
20220714,1009,3375,3380,3375,3380,92896
|
|
20220714,1010,3380,3380,3370,3375,272015
|
|
20220714,1011,3370,3375,3365,3365,887778
|
|
20220714,1012,3365,3370,3365,3370,66020
|
|
20220714,1013,3365,3370,3360,3365,1166761
|
|
20220714,1014,3365,3370,3360,3365,264752
|
|
20220714,1015,3365,3375,3365,3370,1022995
|
|
20220714,1016,3370,3375,3365,3365,467619
|
|
20220714,1017,3370,3370,3360,3365,523260
|
|
20220714,1018,3365,3365,3360,3360,183973
|
|
20220714,1019,3360,3365,3360,3365,46643
|
|
20220714,1020,3365,3365,3360,3365,1205802
|
|
20220714,1021,3365,3365,3360,3360,993434
|
|
20220714,1022,3360,3360,3355,3355,607187
|
|
20220714,1023,3360,3360,3355,3360,960720
|
|
20220714,1024,3355,3360,3350,3355,550592
|
|
20220714,1025,3355,3360,3355,3355,636202
|
|
20220714,1026,3360,3365,3355,3360,1156740
|
|
20220714,1027,3365,3365,3355,3365,398780
|
|
20220714,1028,3365,3365,3360,3360,321660
|
|
20220714,1029,3360,3365,3355,3360,127289
|
|
20220714,1030,3360,3365,3360,3360,141548
|
|
20220714,1031,3360,3365,3360,3365,259001
|
|
20220714,1032,3365,3365,3360,3360,547799
|
|
20220714,1033,3360,3365,3360,3360,286233
|
|
20220714,1034,3360,3365,3360,3365,25548
|
|
20220714,1035,3360,3365,3355,3355,313252
|
|
20220714,1036,3355,3365,3355,3360,404981
|
|
20220714,1037,3360,3365,3360,3360,816415
|
|
20220714,1038,3360,3360,3355,3360,467462
|
|
20220714,1039,3355,3360,3355,3360,45066
|
|
20220714,1040,3355,3360,3355,3355,63295
|
|
20220714,1041,3355,3360,3355,3360,661084
|
|
20220714,1042,3360,3365,3360,3365,830683
|
|
20220714,1043,3365,3365,3360,3365,1736667
|
|
20220714,1044,3365,3365,3360,3360,207370
|
|
20220714,1045,3360,3365,3355,3355,869395
|
|
20220714,1046,3355,3360,3355,3355,94764
|
|
20220714,1047,3360,3360,3350,3350,3740484
|
|
20220714,1048,3350,3350,3345,3345,1291153
|
|
20220714,1049,3345,3360,3345,3360,645357
|
|
20220714,1050,3355,3360,3350,3360,229568
|
|
20220714,1051,3355,3360,3355,3355,106991
|
|
20220714,1052,3355,3360,3355,3360,25575
|
|
20220714,1053,3360,3365,3360,3365,937424
|
|
20220714,1054,3365,3365,3360,3360,267577
|
|
20220714,1055,3360,3360,3350,3355,610730
|
|
20220714,1056,3355,3360,3350,3355,48907
|
|
20220714,1057,3350,3355,3350,3355,23491
|
|
20220714,1058,3355,3355,3345,3350,2043895
|
|
20220714,1059,3350,3350,3340,3345,1992867
|
|
20220714,1100,3340,3350,3340,3345,847845
|
|
20220714,1101,3345,3350,3340,3340,457395
|
|
20220714,1102,3345,3350,3340,3345,598869
|
|
20220714,1103,3345,3350,3345,3345,525804
|
|
20220714,1104,3345,3350,3340,3345,327443
|
|
20220714,1105,3345,3345,3340,3345,19962
|
|
20220714,1106,3345,3345,3340,3340,1442875
|
|
20220714,1107,3340,3345,3335,3340,596278
|
|
20220714,1108,3335,3340,3330,3335,4172140
|
|
20220714,1109,3335,3340,3330,3335,1304479
|
|
20220714,1110,3335,3340,3335,3340,480854
|
|
20220714,1111,3340,3340,3335,3340,179446
|
|
20220714,1112,3340,3340,3335,3335,122277
|
|
20220714,1113,3340,3340,3330,3335,1389355
|
|
20220714,1114,3335,3340,3335,3340,136664
|
|
20220714,1115,3340,3340,3335,3340,41214
|
|
20220714,1116,3340,3345,3335,3345,697252
|
|
20220714,1117,3345,3345,3340,3340,42496
|
|
20220714,1118,3345,3345,3335,3335,334702
|
|
20220714,1119,3340,3340,3335,3340,20878
|
|
20220714,1120,3340,3340,3340,3340,150703
|
|
20220714,1121,3340,3340,3335,3340,42686
|
|
20220714,1122,3340,3340,3335,3335,234165
|
|
20220714,1123,3335,3345,3335,3345,127172
|
|
20220714,1124,3345,3345,3340,3345,74123
|
|
20220714,1125,3345,3345,3340,3340,568972
|
|
20220714,1126,3345,3350,3340,3350,915989
|
|
20220714,1127,3345,3350,3345,3345,488726
|
|
20220714,1128,3345,3345,3340,3345,99639
|
|
20220714,1129,3345,3350,3345,3350,123673
|
|
20220714,1130,3350,3350,3345,3350,55545
|
|
20220714,1131,3350,3350,3345,3350,1523961
|
|
20220714,1132,3350,3350,3340,3345,228792
|
|
20220714,1133,3345,3345,3345,3345,27960
|
|
20220714,1134,3345,3345,3340,3340,20706
|
|
20220714,1135,3345,3345,3340,3345,139764
|
|
20220714,1136,3345,3345,3340,3345,43053
|
|
20220714,1137,3345,3345,3335,3340,762866
|
|
20220714,1138,3340,3340,3340,3340,255406
|
|
20220714,1139,3340,3340,3335,3340,11628
|
|
20220714,1140,3340,3340,3335,3335,55362
|
|
20220714,1141,3335,3345,3335,3345,680473
|
|
20220714,1142,3345,3350,3345,3350,251571
|
|
20220714,1143,3350,3350,3340,3345,102803
|
|
20220714,1144,3345,3350,3340,3340,12103
|
|
20220714,1145,3345,3345,3335,3340,341912
|
|
20220714,1146,3340,3345,3340,3345,71045
|
|
20220714,1147,3345,3345,3335,3340,186590
|
|
20220714,1148,3340,3340,3335,3340,63768
|
|
20220714,1149,3340,3340,3340,3340,17421
|
|
20220714,1150,3345,3345,3340,3345,4452
|
|
20220714,1151,3345,3345,3345,3345,98110
|
|
20220714,1152,3345,3345,3345,3345,270121
|
|
20220714,1153,3345,3345,3340,3345,270629
|
|
20220714,1154,3345,3350,3340,3345,66058
|
|
20220714,1155,3350,3350,3345,3350,136387
|
|
20220714,1156,3350,3350,3345,3345,221818
|
|
20220714,1157,3345,3350,3345,3350,126503
|
|
20220714,1158,3345,3350,3345,3345,59763
|
|
20220714,1159,3345,3350,3345,3350,69007
|
|
20220714,1200,3345,3350,3340,3345,90599
|
|
20220714,1201,3340,3345,3335,3335,450039
|
|
20220714,1202,3340,3345,3335,3345,252118
|
|
20220714,1203,3345,3345,3340,3340,40373
|
|
20220714,1204,3340,3340,3330,3335,1276985
|
|
20220714,1205,3335,3335,3330,3335,105909
|
|
20220714,1206,3335,3335,3330,3330,149428
|
|
20220714,1207,3330,3335,3330,3330,50992
|
|
20220714,1208,3330,3330,3330,3330,270790
|
|
20220714,1209,3330,3330,3325,3330,2548691
|
|
20220714,1210,3330,3335,3330,3335,127401
|
|
20220714,1211,3335,3335,3325,3330,343558
|
|
20220714,1212,3325,3330,3325,3330,478658
|
|
20220714,1213,3330,3335,3330,3330,395288
|
|
20220714,1214,3330,3335,3330,3330,51716
|
|
20220714,1215,3330,3335,3325,3330,152411
|
|
20220714,1216,3330,3335,3330,3335,156510
|
|
20220714,1217,3330,3335,3330,3335,24425
|
|
20220714,1218,3330,3335,3330,3330,15253
|
|
20220714,1219,3335,3335,3325,3330,153909
|
|
20220714,1220,3330,3330,3325,3330,42538
|
|
20220714,1221,3325,3330,3325,3325,906595
|
|
20220714,1222,3325,3330,3325,3325,337985
|
|
20220714,1223,3325,3330,3320,3320,241797
|
|
20220714,1224,3325,3325,3320,3325,451038
|
|
20220714,1225,3325,3330,3325,3325,223397
|
|
20220714,1226,3325,3330,3320,3325,1433812
|
|
20220714,1227,3325,3330,3325,3325,152431
|
|
20220714,1228,3325,3325,3320,3325,69898
|
|
20220714,1229,3320,3325,3320,3320,44747
|
|
20220714,1230,3325,3325,3320,3320,43900
|
|
20220714,1231,3320,3325,3320,3325,207269
|
|
20220714,1232,3325,3325,3320,3325,333003
|
|
20220714,1233,3325,3325,3320,3325,815571
|
|
20220714,1234,3325,3325,3320,3320,50332
|
|
20220714,1235,3320,3325,3320,3320,20352
|
|
20220714,1236,3325,3325,3320,3320,1307332
|
|
20220714,1237,3320,3325,3320,3320,1040931
|
|
20220714,1238,3320,3325,3315,3320,222639
|
|
20220714,1239,3315,3325,3315,3325,152336
|
|
20220714,1240,3320,3325,3320,3325,56320
|
|
20220714,1241,3325,3330,3320,3330,524947
|
|
20220714,1242,3330,3330,3320,3325,389047
|
|
20220714,1243,3325,3325,3320,3320,106187
|
|
20220714,1244,3320,3325,3320,3320,1262271
|
|
20220714,1245,3320,3325,3320,3320,15330
|
|
20220714,1246,3325,3325,3320,3325,56360
|
|
20220714,1247,3325,3325,3320,3325,29772
|
|
20220714,1248,3325,3330,3325,3325,307321
|
|
20220714,1249,3330,3330,3325,3325,27851
|
|
20220714,1250,3330,3330,3325,3330,32793
|
|
20220714,1251,3325,3330,3325,3325,31339
|
|
20220714,1252,3325,3330,3325,3325,448871
|
|
20220714,1253,3330,3330,3325,3330,308263
|
|
20220714,1254,3325,3330,3325,3330,84521
|
|
20220714,1255,3330,3330,3325,3330,11118
|
|
20220714,1256,3325,3335,3325,3330,725663
|
|
20220714,1257,3335,3335,3325,3325,194174
|
|
20220714,1258,3325,3335,3325,3330,106304
|
|
20220714,1259,3330,3335,3325,3335,148274
|
|
20220714,1300,3335,3335,3330,3335,378725
|
|
20220714,1301,3335,3335,3330,3335,17061
|
|
20220714,1302,3335,3335,3330,3335,23003
|
|
20220714,1303,3335,3335,3330,3335,32537
|
|
20220714,1304,3335,3335,3330,3330,61854
|
|
20220714,1305,3335,3335,3325,3330,434011
|
|
20220714,1306,3330,3330,3325,3330,17108
|
|
20220714,1307,3330,3335,3330,3330,152769
|
|
20220714,1308,3330,3335,3330,3330,27101
|
|
20220714,1309,3335,3335,3330,3330,44494
|
|
20220714,1310,3335,3335,3330,3335,1090
|
|
20220714,1311,3335,3335,3330,3330,249119
|
|
20220714,1312,3335,3335,3330,3330,84038
|
|
20220714,1313,3330,3335,3325,3330,33744
|
|
20220714,1314,3335,3340,3330,3335,755240
|
|
20220714,1315,3340,3340,3335,3335,13025
|
|
20220714,1316,3340,3340,3335,3340,11450
|
|
20220714,1317,3335,3340,3330,3330,568573
|
|
20220714,1318,3335,3335,3325,3330,319489
|
|
20220714,1319,3330,3335,3325,3335,170081
|
|
20220714,1320,3330,3335,3325,3330,113447
|
|
20220714,1321,3330,3330,3330,3330,16079
|
|
20220714,1322,3330,3330,3330,3330,88796
|
|
20220714,1323,3330,3335,3330,3335,794
|
|
20220714,1324,3335,3335,3330,3330,7272
|
|
20220714,1325,3330,3335,3325,3325,212537
|
|
20220714,1326,3330,3330,3320,3320,876822
|
|
20220714,1327,3325,3330,3320,3325,171759
|
|
20220714,1328,3330,3330,3325,3325,856779
|
|
20220714,1329,3325,3330,3325,3325,10841
|
|
20220714,1330,3325,3325,3320,3325,110933
|
|
20220714,1331,3320,3325,3320,3320,92759
|
|
20220714,1332,3325,3325,3320,3325,5619
|
|
20220714,1333,3320,3325,3320,3325,221634
|
|
20220714,1334,3325,3325,3320,3325,44734
|
|
20220714,1335,3320,3325,3320,3320,27893
|
|
20220714,1336,3325,3325,3315,3320,1586089
|
|
20220714,1337,3320,3320,3315,3320,98145
|
|
20220714,1338,3315,3320,3310,3315,965714
|
|
20220714,1339,3315,3315,3305,3310,1276491
|
|
20220714,1340,3310,3310,3305,3310,521954
|
|
20220714,1341,3310,3315,3305,3310,627738
|
|
20220714,1342,3310,3315,3310,3310,445604
|
|
20220714,1343,3310,3315,3310,3315,55586
|
|
20220714,1344,3310,3315,3310,3310,106863
|
|
20220714,1345,3315,3315,3305,3305,468850
|
|
20220714,1346,3305,3310,3300,3305,1609858
|
|
20220714,1347,3305,3310,3305,3305,81144
|
|
20220714,1348,3305,3310,3305,3310,39318
|
|
20220714,1349,3305,3310,3305,3305,1267042
|
|
20220714,1350,3305,3310,3305,3310,207031
|
|
20220714,1351,3310,3310,3300,3305,533456
|
|
20220714,1352,3305,3310,3305,3310,32436
|
|
20220714,1353,3310,3315,3310,3310,489507
|
|
20220714,1354,3310,3310,3305,3310,505007
|
|
20220714,1355,3310,3310,3305,3310,135312
|
|
20220714,1356,3310,3310,3305,3305,15649
|
|
20220714,1357,3310,3310,3305,3310,79374
|
|
20220714,1358,3310,3315,3305,3315,1124200
|
|
20220714,1359,3315,3315,3310,3315,563623
|
|
20220714,1400,3315,3315,3310,3310,461834
|
|
20220714,1401,3310,3310,3305,3305,1560871
|
|
20220714,1402,3305,3310,3300,3305,134143
|
|
20220714,1403,3310,3315,3305,3310,746121
|
|
20220714,1404,3310,3310,3305,3310,311850
|
|
20220714,1405,3310,3310,3305,3310,16488
|
|
20220714,1406,3310,3310,3300,3305,557896
|
|
20220714,1407,3305,3310,3300,3305,164340
|
|
20220714,1408,3305,3305,3300,3305,417780
|
|
20220714,1409,3305,3310,3300,3310,281558
|
|
20220714,1410,3305,3310,3305,3305,14738
|
|
20220714,1411,3305,3310,3300,3305,597373
|
|
20220714,1412,3305,3305,3300,3305,65236
|
|
20220714,1413,3305,3310,3305,3305,270026
|
|
20220714,1414,3305,3310,3300,3310,18743
|
|
20220714,1415,3310,3310,3305,3305,7911
|
|
20220714,1416,3310,3310,3305,3310,38775
|
|
20220714,1417,3310,3310,3305,3310,11301
|
|
20220714,1418,3310,3315,3305,3315,526075
|
|
20220714,1419,3310,3320,3310,3310,1638749
|
|
20220714,1420,3310,3315,3310,3315,463271
|
|
20220714,1421,3315,3320,3310,3320,188693
|
|
20220714,1422,3315,3325,3315,3320,1792062
|
|
20220714,1423,3320,3325,3320,3325,114565
|
|
20220714,1424,3325,3325,3320,3320,233234
|
|
20220714,1425,3320,3325,3315,3320,311537
|
|
20220714,1426,3320,3320,3315,3320,43674
|
|
20220714,1427,3320,3320,3315,3315,23354
|
|
20220714,1428,3315,3320,3315,3315,477510
|
|
20220714,1429,3315,3315,3310,3315,69569
|
|
20220714,1430,3315,3315,3310,3310,8802
|
|
20220714,1431,3315,3320,3315,3315,243054
|
|
20220714,1432,3315,3320,3310,3315,45985
|
|
20220714,1433,3315,3325,3315,3320,619288
|
|
20220714,1434,3315,3320,3315,3315,151057
|
|
20220714,1435,3315,3315,3310,3315,342062
|
|
20220714,1436,3315,3320,3315,3320,179694
|
|
20220714,1437,3320,3320,3315,3320,200980
|
|
20220714,1438,3320,3325,3315,3325,182270
|
|
20220714,1439,3325,3330,3320,3320,830736
|
|
20220714,1440,3320,3330,3320,3325,666049
|
|
20220714,1441,3325,3330,3325,3330,1675683
|
|
20220714,1442,3325,3330,3325,3330,21793
|
|
20220714,1443,3325,3335,3325,3335,1081674
|
|
20220714,1444,3335,3340,3330,3335,572069
|
|
20220714,1445,3335,3340,3330,3340,199700
|
|
20220714,1446,3340,3340,3335,3340,111099
|
|
20220714,1447,3340,3345,3335,3340,839039
|
|
20220714,1448,3340,3345,3335,3340,971074
|
|
20220714,1449,3345,3345,3340,3340,40925
|
|
20220714,1450,3345,3345,3340,3340,156623
|
|
20220714,1451,3340,3345,3335,3340,1670497
|
|
20220714,1452,3340,3345,3340,3345,115376
|
|
20220714,1453,3345,3350,3345,3350,1675553
|
|
20220714,1454,3345,3350,3345,3350,833987
|
|
20220714,1455,3345,3355,3345,3350,1736074
|
|
20220714,1456,3355,3355,3345,3350,1224993
|
|
20220714,1457,3350,3355,3340,3345,1259313
|
|
20220714,1458,3345,3350,3340,3345,729823
|
|
20220714,1459,3340,3350,3340,3345,256001
|
|
20220714,1500,3350,3350,3340,3350,196689
|
|
20220714,1501,3345,3355,3345,3355,807767
|
|
20220714,1502,3355,3360,3350,3355,5049930
|
|
20220714,1503,3355,3360,3355,3360,1707639
|
|
20220714,1504,3360,3360,3355,3360,322116
|
|
20220714,1505,3355,3360,3355,3355,819506
|
|
20220714,1506,3355,3360,3350,3350,583360
|
|
20220714,1507,3350,3355,3345,3350,1011843
|
|
20220714,1508,3350,3355,3345,3350,1188496
|
|
20220714,1509,3355,3355,3345,3345,244461
|
|
20220714,1510,3350,3350,3345,3345,33443
|
|
20220714,1511,3345,3350,3340,3345,654660
|
|
20220714,1512,3345,3350,3340,3340,272810
|
|
20220714,1513,3340,3345,3340,3340,52467
|
|
20220714,1514,3345,3345,3340,3340,48198
|
|
20220714,1515,3340,3345,3340,3340,208997
|
|
20220714,1516,3340,3350,3340,3345,748285
|
|
20220714,1517,3345,3350,3340,3345,500543
|
|
20220714,1518,3345,3345,3340,3340,170814
|
|
20220714,1519,3340,3345,3340,3340,1884665
|
|
20220714,1520,3340,3345,3335,3340,775972
|
|
20220714,1530,3345,3345,3345,3345,2802197
|