383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220624,0901,3350,3355,3340,3350,5100669
|
|
20220624,0902,3355,3365,3345,3355,3181997
|
|
20220624,0903,3355,3355,3335,3345,3209176
|
|
20220624,0904,3345,3355,3340,3350,2062045
|
|
20220624,0905,3350,3360,3340,3355,880022
|
|
20220624,0906,3350,3370,3350,3360,1951114
|
|
20220624,0907,3365,3380,3355,3375,1794185
|
|
20220624,0908,3375,3380,3350,3355,1924465
|
|
20220624,0909,3355,3360,3350,3350,1843797
|
|
20220624,0910,3350,3355,3335,3340,3080908
|
|
20220624,0911,3340,3355,3340,3345,1384927
|
|
20220624,0912,3345,3345,3335,3345,1717891
|
|
20220624,0913,3345,3355,3340,3355,781055
|
|
20220624,0914,3355,3365,3350,3360,1430296
|
|
20220624,0915,3360,3360,3345,3355,883949
|
|
20220624,0916,3355,3370,3350,3360,1293217
|
|
20220624,0917,3360,3365,3345,3350,1075030
|
|
20220624,0918,3345,3355,3345,3345,1228963
|
|
20220624,0919,3345,3345,3335,3335,1808223
|
|
20220624,0920,3335,3345,3335,3340,2241105
|
|
20220624,0921,3340,3340,3330,3330,1201793
|
|
20220624,0922,3330,3335,3325,3325,1077077
|
|
20220624,0923,3325,3335,3315,3320,1917047
|
|
20220624,0924,3320,3330,3315,3330,1867728
|
|
20220624,0925,3325,3340,3320,3335,1603025
|
|
20220624,0926,3335,3335,3325,3325,909056
|
|
20220624,0927,3330,3330,3320,3325,352244
|
|
20220624,0928,3325,3325,3315,3320,1558197
|
|
20220624,0929,3320,3335,3320,3330,1293040
|
|
20220624,0930,3330,3330,3320,3325,387951
|
|
20220624,0931,3330,3335,3315,3325,1051511
|
|
20220624,0932,3325,3330,3315,3325,1360222
|
|
20220624,0933,3325,3325,3310,3310,691997
|
|
20220624,0934,3315,3315,3310,3315,738077
|
|
20220624,0935,3310,3325,3310,3320,1102425
|
|
20220624,0936,3325,3330,3320,3325,581624
|
|
20220624,0937,3325,3330,3320,3330,335473
|
|
20220624,0938,3325,3330,3315,3320,525695
|
|
20220624,0939,3320,3320,3315,3320,418187
|
|
20220624,0940,3320,3325,3310,3315,845310
|
|
20220624,0941,3320,3320,3305,3305,1464273
|
|
20220624,0942,3305,3310,3300,3305,2038635
|
|
20220624,0943,3305,3310,3300,3310,461531
|
|
20220624,0944,3310,3315,3305,3305,782174
|
|
20220624,0945,3310,3315,3305,3305,559026
|
|
20220624,0946,3300,3305,3300,3300,1537228
|
|
20220624,0947,3300,3300,3290,3295,1859005
|
|
20220624,0948,3295,3300,3290,3295,868258
|
|
20220624,0949,3295,3300,3290,3300,2240051
|
|
20220624,0950,3300,3300,3290,3295,373419
|
|
20220624,0951,3295,3300,3290,3295,523071
|
|
20220624,0952,3295,3300,3285,3295,1153458
|
|
20220624,0953,3295,3300,3295,3295,673371
|
|
20220624,0954,3295,3300,3295,3300,901217
|
|
20220624,0955,3300,3300,3285,3285,560388
|
|
20220624,0956,3290,3295,3285,3290,199807
|
|
20220624,0957,3290,3290,3280,3280,2699140
|
|
20220624,0958,3285,3290,3280,3285,1771433
|
|
20220624,0959,3285,3290,3280,3285,1229944
|
|
20220624,1000,3285,3290,3280,3285,1747894
|
|
20220624,1001,3285,3290,3275,3275,1298773
|
|
20220624,1002,3275,3285,3275,3285,1923447
|
|
20220624,1003,3280,3285,3275,3280,718649
|
|
20220624,1004,3285,3285,3275,3280,261236
|
|
20220624,1005,3280,3290,3280,3285,886734
|
|
20220624,1006,3280,3285,3275,3280,2065995
|
|
20220624,1007,3275,3285,3275,3280,2175872
|
|
20220624,1008,3280,3280,3270,3275,2743352
|
|
20220624,1009,3275,3275,3270,3275,562553
|
|
20220624,1010,3275,3275,3270,3270,599923
|
|
20220624,1011,3270,3275,3265,3270,2089153
|
|
20220624,1012,3265,3270,3260,3265,1630317
|
|
20220624,1013,3265,3270,3265,3270,205902
|
|
20220624,1014,3270,3270,3260,3260,297820
|
|
20220624,1015,3265,3265,3255,3260,3297082
|
|
20220624,1016,3260,3260,3250,3255,794272
|
|
20220624,1017,3250,3260,3250,3255,2285257
|
|
20220624,1018,3255,3265,3255,3260,1307667
|
|
20220624,1019,3260,3265,3260,3265,131266
|
|
20220624,1020,3265,3270,3260,3270,654951
|
|
20220624,1021,3265,3270,3265,3265,210859
|
|
20220624,1022,3270,3270,3260,3265,564179
|
|
20220624,1023,3265,3265,3260,3265,234009
|
|
20220624,1024,3260,3265,3255,3260,593559
|
|
20220624,1025,3255,3265,3255,3260,377221
|
|
20220624,1026,3260,3265,3255,3265,917681
|
|
20220624,1027,3260,3260,3255,3255,245065
|
|
20220624,1028,3255,3260,3255,3260,164512
|
|
20220624,1029,3255,3265,3255,3260,356284
|
|
20220624,1030,3260,3265,3255,3265,108133
|
|
20220624,1031,3265,3265,3255,3260,201893
|
|
20220624,1032,3260,3260,3255,3260,1942961
|
|
20220624,1033,3260,3260,3250,3255,176376
|
|
20220624,1034,3255,3260,3250,3260,82091
|
|
20220624,1035,3260,3260,3250,3250,441387
|
|
20220624,1036,3250,3255,3245,3245,1489717
|
|
20220624,1037,3245,3250,3240,3245,2565264
|
|
20220624,1038,3245,3250,3240,3245,563735
|
|
20220624,1039,3240,3250,3240,3245,283375
|
|
20220624,1040,3245,3255,3245,3255,335437
|
|
20220624,1041,3255,3255,3245,3255,1117940
|
|
20220624,1042,3255,3255,3245,3255,278597
|
|
20220624,1043,3255,3260,3250,3255,613491
|
|
20220624,1044,3255,3255,3245,3245,434228
|
|
20220624,1045,3250,3255,3245,3255,243420
|
|
20220624,1046,3250,3250,3245,3250,1015854
|
|
20220624,1047,3250,3255,3245,3250,173648
|
|
20220624,1048,3255,3255,3245,3245,485308
|
|
20220624,1049,3250,3255,3245,3255,210429
|
|
20220624,1050,3255,3255,3250,3255,42030
|
|
20220624,1051,3255,3255,3250,3250,342112
|
|
20220624,1052,3250,3255,3245,3250,304383
|
|
20220624,1053,3255,3255,3250,3250,45028
|
|
20220624,1054,3255,3260,3250,3255,656859
|
|
20220624,1055,3260,3265,3255,3265,1104585
|
|
20220624,1056,3265,3270,3260,3265,921291
|
|
20220624,1057,3265,3270,3255,3260,1272593
|
|
20220624,1058,3260,3265,3255,3265,120274
|
|
20220624,1059,3265,3270,3265,3270,381615
|
|
20220624,1100,3270,3275,3265,3270,1860261
|
|
20220624,1101,3270,3270,3260,3260,596142
|
|
20220624,1102,3265,3265,3255,3255,333028
|
|
20220624,1103,3260,3260,3250,3260,1130727
|
|
20220624,1104,3255,3260,3250,3250,193523
|
|
20220624,1105,3250,3255,3250,3250,1980818
|
|
20220624,1106,3250,3255,3250,3255,110192
|
|
20220624,1107,3250,3255,3250,3255,143557
|
|
20220624,1108,3250,3255,3245,3250,490065
|
|
20220624,1109,3250,3255,3250,3250,347749
|
|
20220624,1110,3250,3250,3240,3240,830332
|
|
20220624,1111,3240,3245,3240,3240,2523558
|
|
20220624,1112,3240,3240,3235,3235,958305
|
|
20220624,1113,3240,3240,3235,3235,471469
|
|
20220624,1114,3235,3240,3235,3240,223507
|
|
20220624,1115,3235,3240,3230,3235,1130196
|
|
20220624,1116,3235,3235,3230,3230,145443
|
|
20220624,1117,3235,3235,3230,3235,167743
|
|
20220624,1118,3235,3235,3230,3235,202681
|
|
20220624,1119,3235,3240,3230,3240,1037308
|
|
20220624,1120,3235,3240,3235,3240,914808
|
|
20220624,1121,3240,3240,3235,3240,152255
|
|
20220624,1122,3240,3240,3235,3240,61200
|
|
20220624,1123,3240,3245,3235,3240,934938
|
|
20220624,1124,3240,3245,3240,3245,137016
|
|
20220624,1125,3245,3250,3240,3250,1029918
|
|
20220624,1126,3245,3250,3245,3250,98877
|
|
20220624,1127,3250,3250,3245,3250,127116
|
|
20220624,1128,3250,3255,3245,3250,623765
|
|
20220624,1129,3250,3255,3245,3255,206620
|
|
20220624,1130,3255,3255,3245,3245,313229
|
|
20220624,1131,3245,3250,3245,3245,693087
|
|
20220624,1132,3245,3250,3245,3250,118460
|
|
20220624,1133,3250,3250,3240,3240,700431
|
|
20220624,1134,3240,3245,3240,3245,198083
|
|
20220624,1135,3245,3245,3240,3245,86924
|
|
20220624,1136,3245,3250,3245,3250,347184
|
|
20220624,1137,3250,3250,3240,3245,337713
|
|
20220624,1138,3240,3250,3240,3245,362311
|
|
20220624,1139,3245,3250,3245,3245,18682
|
|
20220624,1140,3250,3250,3245,3245,307685
|
|
20220624,1141,3245,3245,3240,3245,15672
|
|
20220624,1142,3240,3245,3235,3240,489296
|
|
20220624,1143,3240,3245,3235,3240,92198
|
|
20220624,1144,3240,3245,3240,3245,151152
|
|
20220624,1145,3240,3245,3240,3245,168918
|
|
20220624,1146,3245,3245,3235,3240,331444
|
|
20220624,1147,3240,3240,3235,3235,36157
|
|
20220624,1148,3235,3240,3235,3240,106221
|
|
20220624,1149,3240,3240,3235,3235,808356
|
|
20220624,1150,3235,3240,3230,3240,278126
|
|
20220624,1151,3235,3240,3230,3240,1214673
|
|
20220624,1152,3240,3240,3235,3235,7323
|
|
20220624,1153,3235,3240,3235,3235,435046
|
|
20220624,1154,3235,3235,3230,3235,353207
|
|
20220624,1155,3235,3240,3235,3240,75827
|
|
20220624,1156,3235,3240,3235,3240,11845
|
|
20220624,1157,3240,3245,3235,3245,365647
|
|
20220624,1158,3245,3245,3240,3240,102919
|
|
20220624,1159,3240,3245,3240,3245,493862
|
|
20220624,1200,3245,3245,3240,3240,134915
|
|
20220624,1201,3245,3250,3240,3250,117735
|
|
20220624,1202,3245,3250,3245,3250,69228
|
|
20220624,1203,3250,3250,3245,3250,445398
|
|
20220624,1204,3250,3250,3245,3245,23031
|
|
20220624,1205,3250,3255,3245,3250,671115
|
|
20220624,1206,3250,3255,3245,3255,922359
|
|
20220624,1207,3255,3255,3250,3250,644688
|
|
20220624,1208,3250,3260,3250,3255,887358
|
|
20220624,1209,3255,3260,3250,3260,400005
|
|
20220624,1210,3260,3260,3255,3260,133286
|
|
20220624,1211,3260,3265,3255,3265,709507
|
|
20220624,1212,3265,3270,3260,3265,767222
|
|
20220624,1213,3265,3265,3260,3265,159359
|
|
20220624,1214,3265,3270,3260,3265,273365
|
|
20220624,1215,3265,3270,3265,3270,55298
|
|
20220624,1216,3270,3270,3265,3265,1232338
|
|
20220624,1217,3270,3270,3265,3270,68459
|
|
20220624,1218,3270,3275,3265,3270,689949
|
|
20220624,1219,3275,3275,3270,3275,90194
|
|
20220624,1220,3275,3280,3270,3275,2937239
|
|
20220624,1221,3280,3280,3275,3275,606391
|
|
20220624,1222,3280,3285,3275,3285,1162005
|
|
20220624,1223,3285,3290,3280,3285,1403652
|
|
20220624,1224,3285,3290,3285,3285,189220
|
|
20220624,1225,3285,3290,3275,3275,1429969
|
|
20220624,1226,3275,3285,3275,3280,731219
|
|
20220624,1227,3285,3290,3280,3285,826061
|
|
20220624,1228,3285,3290,3285,3285,357444
|
|
20220624,1229,3285,3290,3280,3280,250570
|
|
20220624,1230,3280,3290,3280,3285,758583
|
|
20220624,1231,3285,3290,3280,3280,154365
|
|
20220624,1232,3280,3285,3275,3275,1198597
|
|
20220624,1233,3275,3280,3275,3280,631813
|
|
20220624,1234,3275,3285,3275,3280,685328
|
|
20220624,1235,3280,3285,3270,3275,755891
|
|
20220624,1236,3275,3275,3265,3270,547522
|
|
20220624,1237,3270,3275,3265,3270,600878
|
|
20220624,1238,3270,3275,3270,3270,231883
|
|
20220624,1239,3270,3270,3265,3265,216949
|
|
20220624,1240,3270,3270,3265,3265,302074
|
|
20220624,1241,3265,3270,3265,3265,78480
|
|
20220624,1242,3265,3270,3260,3265,654781
|
|
20220624,1243,3265,3270,3265,3270,40154
|
|
20220624,1244,3270,3275,3265,3270,326510
|
|
20220624,1245,3270,3275,3270,3270,322540
|
|
20220624,1246,3270,3280,3270,3275,604842
|
|
20220624,1247,3280,3280,3270,3280,1072431
|
|
20220624,1248,3280,3280,3275,3280,196585
|
|
20220624,1249,3280,3280,3275,3280,226565
|
|
20220624,1250,3280,3280,3275,3280,691713
|
|
20220624,1251,3280,3280,3275,3275,128579
|
|
20220624,1252,3280,3280,3270,3270,510573
|
|
20220624,1253,3270,3275,3265,3270,529795
|
|
20220624,1254,3270,3275,3265,3270,225132
|
|
20220624,1255,3275,3275,3270,3275,20222
|
|
20220624,1256,3270,3275,3270,3270,338638
|
|
20220624,1257,3270,3270,3265,3265,39243
|
|
20220624,1258,3270,3270,3265,3270,284619
|
|
20220624,1259,3270,3275,3270,3275,132905
|
|
20220624,1300,3280,3280,3275,3280,14116
|
|
20220624,1301,3280,3280,3270,3275,198371
|
|
20220624,1302,3275,3275,3270,3270,752188
|
|
20220624,1303,3270,3275,3265,3270,589903
|
|
20220624,1304,3265,3270,3265,3270,52619
|
|
20220624,1305,3265,3270,3260,3260,1334684
|
|
20220624,1306,3265,3265,3260,3260,608211
|
|
20220624,1307,3260,3265,3255,3265,743055
|
|
20220624,1308,3265,3265,3260,3260,50182
|
|
20220624,1309,3260,3270,3260,3265,335417
|
|
20220624,1310,3270,3270,3265,3270,34564
|
|
20220624,1311,3270,3270,3265,3270,30242
|
|
20220624,1312,3270,3270,3265,3265,73934
|
|
20220624,1313,3265,3270,3260,3265,619933
|
|
20220624,1314,3265,3270,3265,3265,22755
|
|
20220624,1315,3270,3275,3265,3275,231944
|
|
20220624,1316,3270,3275,3265,3270,116927
|
|
20220624,1317,3265,3270,3260,3265,171896
|
|
20220624,1318,3260,3265,3255,3260,483218
|
|
20220624,1319,3265,3265,3260,3265,197179
|
|
20220624,1320,3265,3270,3265,3265,86164
|
|
20220624,1321,3270,3270,3260,3265,606647
|
|
20220624,1322,3265,3270,3265,3270,29112
|
|
20220624,1323,3270,3270,3265,3270,15767
|
|
20220624,1324,3265,3270,3265,3265,153793
|
|
20220624,1325,3265,3270,3265,3265,84209
|
|
20220624,1326,3270,3270,3265,3265,209932
|
|
20220624,1327,3265,3270,3265,3270,51264
|
|
20220624,1328,3265,3270,3265,3270,6162
|
|
20220624,1329,3265,3275,3265,3275,444978
|
|
20220624,1330,3275,3280,3275,3275,401351
|
|
20220624,1331,3275,3280,3270,3275,83084
|
|
20220624,1332,3275,3275,3270,3275,140233
|
|
20220624,1333,3275,3280,3275,3280,366592
|
|
20220624,1334,3280,3280,3275,3280,60054
|
|
20220624,1335,3280,3280,3270,3275,260279
|
|
20220624,1336,3270,3275,3265,3270,315684
|
|
20220624,1337,3270,3275,3265,3275,288276
|
|
20220624,1338,3275,3275,3270,3270,243267
|
|
20220624,1339,3265,3275,3265,3275,54708
|
|
20220624,1340,3275,3280,3270,3275,442617
|
|
20220624,1341,3280,3280,3275,3280,28966
|
|
20220624,1342,3280,3285,3280,3280,731593
|
|
20220624,1343,3280,3285,3280,3280,859316
|
|
20220624,1344,3280,3285,3275,3280,407865
|
|
20220624,1345,3280,3285,3275,3280,244740
|
|
20220624,1346,3280,3285,3280,3280,363267
|
|
20220624,1347,3280,3285,3275,3280,195973
|
|
20220624,1348,3280,3285,3275,3285,250263
|
|
20220624,1349,3285,3285,3280,3285,32724
|
|
20220624,1350,3285,3285,3280,3280,32834
|
|
20220624,1351,3280,3285,3275,3280,215932
|
|
20220624,1352,3280,3280,3275,3280,14264
|
|
20220624,1353,3275,3280,3275,3275,20107
|
|
20220624,1354,3280,3280,3275,3275,2398
|
|
20220624,1355,3275,3280,3270,3270,650460
|
|
20220624,1356,3270,3270,3265,3270,665341
|
|
20220624,1357,3265,3270,3265,3270,631648
|
|
20220624,1358,3265,3270,3265,3265,288902
|
|
20220624,1359,3265,3270,3265,3270,26924
|
|
20220624,1400,3270,3270,3265,3265,355474
|
|
20220624,1401,3265,3265,3260,3265,112015
|
|
20220624,1402,3265,3270,3260,3265,256470
|
|
20220624,1403,3265,3265,3255,3260,870759
|
|
20220624,1404,3260,3260,3250,3255,924270
|
|
20220624,1405,3250,3260,3250,3255,887059
|
|
20220624,1406,3255,3255,3250,3250,906084
|
|
20220624,1407,3250,3255,3250,3250,17632
|
|
20220624,1408,3250,3255,3250,3250,12025
|
|
20220624,1409,3250,3255,3245,3250,974356
|
|
20220624,1410,3250,3255,3245,3250,1050802
|
|
20220624,1411,3250,3255,3250,3250,46149
|
|
20220624,1412,3250,3255,3250,3250,59997
|
|
20220624,1413,3250,3255,3250,3255,346013
|
|
20220624,1414,3255,3260,3250,3255,718712
|
|
20220624,1415,3255,3260,3250,3260,34267
|
|
20220624,1416,3260,3260,3255,3255,166746
|
|
20220624,1417,3255,3260,3255,3255,190611
|
|
20220624,1418,3255,3260,3255,3260,97196
|
|
20220624,1419,3260,3260,3255,3255,97061
|
|
20220624,1420,3255,3255,3250,3250,35582
|
|
20220624,1421,3255,3255,3250,3255,20218
|
|
20220624,1422,3255,3260,3250,3250,248304
|
|
20220624,1423,3255,3255,3250,3250,81037
|
|
20220624,1424,3255,3255,3250,3250,234502
|
|
20220624,1425,3255,3255,3245,3250,951131
|
|
20220624,1426,3250,3250,3240,3245,1389757
|
|
20220624,1427,3245,3250,3240,3240,832471
|
|
20220624,1428,3240,3245,3235,3240,372063
|
|
20220624,1429,3240,3240,3235,3235,188078
|
|
20220624,1430,3235,3240,3235,3235,695744
|
|
20220624,1431,3235,3240,3235,3240,363201
|
|
20220624,1432,3240,3245,3235,3245,406876
|
|
20220624,1433,3245,3245,3240,3245,97448
|
|
20220624,1434,3240,3245,3240,3240,899831
|
|
20220624,1435,3245,3245,3240,3245,728650
|
|
20220624,1436,3240,3245,3240,3245,107441
|
|
20220624,1437,3245,3245,3230,3235,829601
|
|
20220624,1438,3230,3235,3225,3230,2533646
|
|
20220624,1439,3230,3230,3220,3225,2021223
|
|
20220624,1440,3225,3230,3220,3225,595623
|
|
20220624,1441,3225,3225,3220,3225,567314
|
|
20220624,1442,3225,3230,3220,3230,676370
|
|
20220624,1443,3225,3230,3220,3225,192639
|
|
20220624,1444,3225,3230,3220,3220,1188081
|
|
20220624,1445,3220,3225,3220,3220,25954
|
|
20220624,1446,3220,3225,3220,3225,821878
|
|
20220624,1447,3225,3225,3220,3225,305996
|
|
20220624,1448,3225,3225,3220,3225,174979
|
|
20220624,1449,3220,3220,3215,3215,1241366
|
|
20220624,1450,3220,3225,3215,3220,862641
|
|
20220624,1451,3215,3225,3215,3225,319942
|
|
20220624,1452,3225,3225,3220,3225,68127
|
|
20220624,1453,3225,3225,3220,3225,54838
|
|
20220624,1454,3225,3230,3220,3225,537671
|
|
20220624,1455,3225,3230,3220,3225,211879
|
|
20220624,1456,3225,3230,3220,3225,544335
|
|
20220624,1457,3230,3230,3225,3230,357043
|
|
20220624,1458,3230,3235,3230,3230,688406
|
|
20220624,1459,3235,3235,3230,3235,230514
|
|
20220624,1500,3230,3235,3230,3230,525045
|
|
20220624,1501,3235,3240,3235,3240,931381
|
|
20220624,1502,3240,3240,3230,3230,218320
|
|
20220624,1503,3230,3240,3230,3240,322201
|
|
20220624,1504,3240,3240,3235,3240,27283
|
|
20220624,1505,3235,3245,3235,3240,711828
|
|
20220624,1506,3240,3240,3230,3235,332808
|
|
20220624,1507,3230,3235,3230,3235,489917
|
|
20220624,1508,3235,3235,3230,3235,551750
|
|
20220624,1509,3230,3235,3225,3230,484564
|
|
20220624,1510,3230,3235,3225,3230,239909
|
|
20220624,1511,3230,3235,3230,3230,47407
|
|
20220624,1512,3230,3235,3230,3230,154879
|
|
20220624,1513,3230,3240,3230,3235,1374053
|
|
20220624,1514,3235,3240,3230,3230,129660
|
|
20220624,1515,3230,3235,3230,3230,376962
|
|
20220624,1516,3230,3240,3230,3235,1095843
|
|
20220624,1517,3235,3240,3230,3240,360947
|
|
20220624,1518,3240,3240,3235,3240,37538
|
|
20220624,1519,3240,3240,3230,3235,496414
|
|
20220624,1520,3230,3235,3230,3235,308128
|
|
20220624,1530,3245,3245,3245,3245,3777711
|