383 lines
17 KiB
CSV
383 lines
17 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220701,0901,14460,14480,14410,14430,803644
|
|
20220701,0902,14420,14505,14420,14485,923465
|
|
20220701,0903,14485,14530,14485,14515,501716
|
|
20220701,0904,14520,14555,14520,14535,404307
|
|
20220701,0905,14540,14575,14540,14570,475612
|
|
20220701,0906,14575,14595,14570,14575,313208
|
|
20220701,0907,14570,14585,14530,14560,271852
|
|
20220701,0908,14565,14600,14560,14565,197225
|
|
20220701,0909,14570,14585,14540,14545,181598
|
|
20220701,0910,14545,14545,14485,14495,294775
|
|
20220701,0911,14495,14505,14470,14485,270726
|
|
20220701,0912,14490,14525,14470,14475,302971
|
|
20220701,0913,14475,14500,14475,14485,196883
|
|
20220701,0914,14485,14530,14485,14495,190552
|
|
20220701,0915,14490,14510,14470,14480,168917
|
|
20220701,0916,14490,14520,14460,14470,175716
|
|
20220701,0917,14470,14485,14455,14480,184365
|
|
20220701,0918,14480,14510,14470,14510,91573
|
|
20220701,0919,14505,14520,14475,14485,214759
|
|
20220701,0920,14485,14530,14480,14530,159860
|
|
20220701,0921,14530,14540,14495,14505,116050
|
|
20220701,0922,14505,14505,14465,14475,192629
|
|
20220701,0923,14475,14490,14445,14455,478820
|
|
20220701,0924,14455,14470,14440,14455,221316
|
|
20220701,0925,14455,14455,14420,14450,267298
|
|
20220701,0926,14450,14470,14425,14425,170029
|
|
20220701,0927,14425,14450,14400,14405,223183
|
|
20220701,0928,14400,14415,14385,14410,446233
|
|
20220701,0929,14410,14430,14405,14430,123334
|
|
20220701,0930,14430,14475,14430,14465,277671
|
|
20220701,0931,14470,14485,14460,14460,153714
|
|
20220701,0932,14455,14500,14455,14485,200457
|
|
20220701,0933,14485,14485,14430,14435,158912
|
|
20220701,0934,14430,14435,14415,14430,183813
|
|
20220701,0935,14435,14470,14435,14465,229207
|
|
20220701,0936,14465,14485,14445,14465,180815
|
|
20220701,0937,14460,14460,14425,14425,160520
|
|
20220701,0938,14425,14440,14415,14440,212827
|
|
20220701,0939,14440,14450,14385,14395,350872
|
|
20220701,0940,14400,14405,14370,14375,101226
|
|
20220701,0941,14375,14400,14370,14395,199625
|
|
20220701,0942,14395,14415,14380,14395,202674
|
|
20220701,0943,14390,14400,14360,14370,224319
|
|
20220701,0944,14380,14405,14380,14385,162399
|
|
20220701,0945,14385,14405,14375,14390,274286
|
|
20220701,0946,14390,14420,14380,14420,165040
|
|
20220701,0947,14425,14455,14415,14450,181344
|
|
20220701,0948,14445,14450,14430,14445,127200
|
|
20220701,0949,14445,14475,14435,14465,201484
|
|
20220701,0950,14465,14485,14465,14480,250801
|
|
20220701,0951,14480,14500,14475,14485,121160
|
|
20220701,0952,14480,14480,14455,14455,73122
|
|
20220701,0953,14460,14470,14445,14450,34176
|
|
20220701,0954,14450,14485,14450,14485,58286
|
|
20220701,0955,14485,14485,14450,14455,41775
|
|
20220701,0956,14455,14455,14445,14450,47117
|
|
20220701,0957,14460,14465,14440,14440,78959
|
|
20220701,0958,14440,14445,14425,14430,77192
|
|
20220701,0959,14430,14450,14425,14450,71057
|
|
20220701,1000,14450,14460,14405,14420,146945
|
|
20220701,1001,14420,14445,14400,14440,97899
|
|
20220701,1002,14440,14450,14425,14450,61912
|
|
20220701,1003,14445,14450,14415,14420,50663
|
|
20220701,1004,14430,14450,14430,14440,73559
|
|
20220701,1005,14440,14440,14415,14420,86708
|
|
20220701,1006,14420,14420,14395,14405,153343
|
|
20220701,1007,14405,14405,14385,14395,89495
|
|
20220701,1008,14395,14420,14395,14410,41776
|
|
20220701,1009,14405,14425,14400,14425,42878
|
|
20220701,1010,14420,14430,14390,14395,133520
|
|
20220701,1011,14395,14400,14385,14390,89159
|
|
20220701,1012,14390,14405,14380,14385,92770
|
|
20220701,1013,14385,14385,14325,14330,634887
|
|
20220701,1014,14330,14350,14325,14350,44650
|
|
20220701,1015,14355,14365,14340,14365,121007
|
|
20220701,1016,14365,14365,14335,14340,100603
|
|
20220701,1017,14335,14355,14325,14355,171516
|
|
20220701,1018,14355,14360,14325,14335,147286
|
|
20220701,1019,14330,14340,14320,14320,158612
|
|
20220701,1020,14320,14335,14305,14325,106329
|
|
20220701,1021,14325,14335,14315,14325,62217
|
|
20220701,1022,14320,14325,14305,14315,143900
|
|
20220701,1023,14315,14320,14300,14300,162662
|
|
20220701,1024,14300,14325,14300,14320,38716
|
|
20220701,1025,14320,14320,14295,14300,228456
|
|
20220701,1026,14305,14315,14275,14280,254451
|
|
20220701,1027,14285,14310,14280,14305,234864
|
|
20220701,1028,14305,14310,14280,14285,151268
|
|
20220701,1029,14285,14285,14270,14280,149723
|
|
20220701,1030,14280,14280,14260,14265,212595
|
|
20220701,1031,14260,14260,14235,14240,293567
|
|
20220701,1032,14240,14240,14190,14200,341024
|
|
20220701,1033,14200,14215,14185,14185,147817
|
|
20220701,1034,14185,14215,14145,14150,355958
|
|
20220701,1035,14150,14170,14130,14135,158414
|
|
20220701,1036,14135,14165,14130,14160,281025
|
|
20220701,1037,14160,14160,14115,14115,295812
|
|
20220701,1038,14115,14115,14080,14085,425758
|
|
20220701,1039,14085,14120,14085,14115,238557
|
|
20220701,1040,14115,14145,14105,14135,233079
|
|
20220701,1041,14135,14165,14135,14155,276046
|
|
20220701,1042,14155,14180,14150,14175,209491
|
|
20220701,1043,14175,14175,14160,14165,179092
|
|
20220701,1044,14175,14180,14155,14155,56033
|
|
20220701,1045,14155,14160,14140,14150,87719
|
|
20220701,1046,14150,14220,14150,14215,352569
|
|
20220701,1047,14210,14230,14210,14220,144932
|
|
20220701,1048,14220,14225,14185,14215,58721
|
|
20220701,1049,14215,14235,14195,14220,115389
|
|
20220701,1050,14220,14225,14210,14215,112921
|
|
20220701,1051,14215,14245,14210,14245,77461
|
|
20220701,1052,14245,14270,14240,14265,156546
|
|
20220701,1053,14265,14275,14250,14275,80440
|
|
20220701,1054,14275,14280,14245,14250,105058
|
|
20220701,1055,14250,14255,14240,14240,54650
|
|
20220701,1056,14240,14245,14215,14220,78972
|
|
20220701,1057,14220,14225,14205,14205,73103
|
|
20220701,1058,14200,14215,14190,14190,88177
|
|
20220701,1059,14195,14210,14190,14200,68772
|
|
20220701,1100,14195,14205,14185,14195,37173
|
|
20220701,1101,14190,14200,14170,14175,66540
|
|
20220701,1102,14175,14205,14170,14200,46940
|
|
20220701,1103,14195,14205,14190,14190,72678
|
|
20220701,1104,14190,14215,14185,14210,171551
|
|
20220701,1105,14215,14225,14205,14220,67520
|
|
20220701,1106,14220,14240,14215,14220,115609
|
|
20220701,1107,14220,14240,14220,14240,113555
|
|
20220701,1108,14235,14255,14230,14250,58297
|
|
20220701,1109,14250,14255,14235,14235,56721
|
|
20220701,1110,14235,14240,14215,14225,70222
|
|
20220701,1111,14230,14260,14230,14245,79031
|
|
20220701,1112,14245,14260,14240,14255,68293
|
|
20220701,1113,14255,14275,14255,14270,126056
|
|
20220701,1114,14270,14290,14265,14285,99562
|
|
20220701,1115,14285,14290,14265,14280,120910
|
|
20220701,1116,14285,14285,14245,14250,40296
|
|
20220701,1117,14250,14250,14225,14230,48222
|
|
20220701,1118,14225,14235,14210,14210,154246
|
|
20220701,1119,14215,14215,14195,14210,76862
|
|
20220701,1120,14210,14225,14210,14220,14990
|
|
20220701,1121,14220,14220,14200,14205,31055
|
|
20220701,1122,14205,14225,14205,14220,53049
|
|
20220701,1123,14220,14225,14180,14190,80040
|
|
20220701,1124,14190,14190,14175,14180,61927
|
|
20220701,1125,14180,14180,14160,14165,61032
|
|
20220701,1126,14165,14170,14150,14150,93383
|
|
20220701,1127,14155,14160,14145,14160,35974
|
|
20220701,1128,14155,14175,14145,14165,64744
|
|
20220701,1129,14170,14180,14170,14180,27673
|
|
20220701,1130,14180,14190,14170,14190,41091
|
|
20220701,1131,14190,14200,14190,14200,44459
|
|
20220701,1132,14205,14205,14155,14165,84487
|
|
20220701,1133,14160,14160,14125,14130,187424
|
|
20220701,1134,14135,14160,14135,14160,25381
|
|
20220701,1135,14160,14160,14125,14135,45715
|
|
20220701,1136,14135,14140,14120,14120,100858
|
|
20220701,1137,14120,14130,14115,14120,76571
|
|
20220701,1138,14120,14135,14120,14120,115412
|
|
20220701,1139,14120,14120,14105,14115,85949
|
|
20220701,1140,14115,14120,14105,14110,41459
|
|
20220701,1141,14110,14135,14100,14130,123193
|
|
20220701,1142,14130,14130,14110,14110,91127
|
|
20220701,1143,14120,14130,14115,14120,55066
|
|
20220701,1144,14120,14120,14090,14100,383353
|
|
20220701,1145,14105,14130,14105,14125,27452
|
|
20220701,1146,14125,14135,14110,14120,69843
|
|
20220701,1147,14120,14150,14115,14145,66331
|
|
20220701,1148,14145,14150,14135,14140,59351
|
|
20220701,1149,14140,14160,14140,14150,73380
|
|
20220701,1150,14155,14155,14120,14120,45923
|
|
20220701,1151,14120,14120,14090,14095,105208
|
|
20220701,1152,14095,14100,14055,14060,339948
|
|
20220701,1153,14060,14070,14045,14055,270987
|
|
20220701,1154,14055,14055,14035,14045,197184
|
|
20220701,1155,14045,14070,14040,14055,176883
|
|
20220701,1156,14055,14065,14035,14060,98377
|
|
20220701,1157,14065,14075,14065,14070,68082
|
|
20220701,1158,14070,14075,14060,14060,27742
|
|
20220701,1159,14065,14080,14060,14075,50243
|
|
20220701,1200,14075,14090,14065,14085,52693
|
|
20220701,1201,14085,14090,14085,14090,29850
|
|
20220701,1202,14085,14095,14075,14090,45784
|
|
20220701,1203,14090,14100,14085,14100,30571
|
|
20220701,1204,14100,14110,14080,14090,39345
|
|
20220701,1205,14095,14100,14080,14100,35285
|
|
20220701,1206,14100,14100,14085,14095,17561
|
|
20220701,1207,14090,14095,14065,14070,47943
|
|
20220701,1208,14070,14070,14050,14050,90429
|
|
20220701,1209,14050,14050,14020,14045,320772
|
|
20220701,1210,14045,14060,14030,14040,62844
|
|
20220701,1211,14040,14055,14040,14045,15849
|
|
20220701,1212,14045,14055,14020,14025,89535
|
|
20220701,1213,14020,14035,14015,14025,122997
|
|
20220701,1214,14025,14035,14015,14020,108714
|
|
20220701,1215,14020,14035,14015,14015,47383
|
|
20220701,1216,14015,14040,14010,14015,82756
|
|
20220701,1217,14015,14035,14010,14010,46100
|
|
20220701,1218,14010,14035,14010,14035,64012
|
|
20220701,1219,14035,14035,14010,14020,37633
|
|
20220701,1220,14015,14020,13995,14005,380591
|
|
20220701,1221,14005,14020,14000,14015,132136
|
|
20220701,1222,14015,14025,14010,14020,61886
|
|
20220701,1223,14025,14035,14025,14030,91513
|
|
20220701,1224,14030,14045,14025,14045,81353
|
|
20220701,1225,14045,14045,14030,14035,68368
|
|
20220701,1226,14040,14045,14035,14035,59031
|
|
20220701,1227,14040,14045,14020,14025,40525
|
|
20220701,1228,14025,14040,14025,14030,20403
|
|
20220701,1229,14025,14050,14025,14040,79440
|
|
20220701,1230,14040,14055,14025,14050,16897
|
|
20220701,1231,14050,14050,14010,14015,66363
|
|
20220701,1232,14015,14025,14010,14020,31728
|
|
20220701,1233,14020,14035,14015,14035,33044
|
|
20220701,1234,14035,14040,14030,14035,26752
|
|
20220701,1235,14035,14070,14035,14065,161628
|
|
20220701,1236,14060,14070,14055,14060,38411
|
|
20220701,1237,14055,14075,14055,14065,69773
|
|
20220701,1238,14065,14065,14030,14040,42428
|
|
20220701,1239,14040,14050,14030,14035,77880
|
|
20220701,1240,14030,14050,14025,14035,22542
|
|
20220701,1241,14035,14040,14020,14025,86972
|
|
20220701,1242,14025,14030,14010,14025,74984
|
|
20220701,1243,14025,14035,14015,14015,57241
|
|
20220701,1244,14020,14025,14005,14005,277718
|
|
20220701,1245,14005,14020,14000,14010,44322
|
|
20220701,1246,14010,14035,13990,14035,159089
|
|
20220701,1247,14035,14035,14010,14020,39011
|
|
20220701,1248,14020,14025,14000,14005,32088
|
|
20220701,1249,14005,14005,13980,13990,351946
|
|
20220701,1250,13985,14000,13985,13990,58271
|
|
20220701,1251,13990,13995,13975,13980,142290
|
|
20220701,1252,13980,14005,13975,14000,248369
|
|
20220701,1253,14005,14005,13980,13995,169989
|
|
20220701,1254,13995,14005,13980,14000,64200
|
|
20220701,1255,14000,14000,13990,14000,89847
|
|
20220701,1256,14000,14020,14000,14010,57135
|
|
20220701,1257,14010,14025,14010,14020,71054
|
|
20220701,1258,14020,14020,14005,14015,30881
|
|
20220701,1259,14015,14020,14010,14015,46499
|
|
20220701,1300,14015,14020,14005,14005,29053
|
|
20220701,1301,14005,14005,13990,13995,37939
|
|
20220701,1302,13995,14020,13995,14020,57233
|
|
20220701,1303,14020,14025,14015,14025,23324
|
|
20220701,1304,14025,14040,14025,14040,67740
|
|
20220701,1305,14040,14045,14030,14040,99945
|
|
20220701,1306,14040,14040,14020,14020,135213
|
|
20220701,1307,14025,14035,14020,14030,27623
|
|
20220701,1308,14035,14045,14035,14035,51550
|
|
20220701,1309,14040,14055,14035,14035,38729
|
|
20220701,1310,14035,14040,14025,14035,42789
|
|
20220701,1311,14035,14055,14030,14045,35550
|
|
20220701,1312,14045,14045,14030,14035,20941
|
|
20220701,1313,14030,14030,14020,14025,22872
|
|
20220701,1314,14025,14025,14000,14005,81470
|
|
20220701,1315,14000,14005,13995,14000,66136
|
|
20220701,1316,14000,14015,14000,14010,10118
|
|
20220701,1317,14010,14015,13980,13985,246693
|
|
20220701,1318,13985,13985,13960,13970,216334
|
|
20220701,1319,13965,13965,13955,13960,102285
|
|
20220701,1320,13960,13960,13940,13940,168541
|
|
20220701,1321,13945,13945,13925,13935,181090
|
|
20220701,1322,13940,13940,13920,13920,49941
|
|
20220701,1323,13920,13945,13920,13935,93792
|
|
20220701,1324,13935,13955,13935,13950,25759
|
|
20220701,1325,13955,13955,13945,13950,65121
|
|
20220701,1326,13945,13955,13930,13935,143731
|
|
20220701,1327,13930,13950,13930,13935,67804
|
|
20220701,1328,13935,13945,13935,13940,47772
|
|
20220701,1329,13940,13940,13920,13930,64882
|
|
20220701,1330,13930,13930,13905,13910,159182
|
|
20220701,1331,13910,13945,13910,13945,86423
|
|
20220701,1332,13945,13950,13940,13940,20303
|
|
20220701,1333,13935,13945,13920,13925,88466
|
|
20220701,1334,13925,13940,13920,13920,46182
|
|
20220701,1335,13925,13940,13920,13925,66559
|
|
20220701,1336,13925,13930,13915,13930,96709
|
|
20220701,1337,13925,13940,13915,13920,82869
|
|
20220701,1338,13925,13925,13905,13905,89153
|
|
20220701,1339,13905,13905,13885,13895,219460
|
|
20220701,1340,13895,13910,13890,13905,108181
|
|
20220701,1341,13905,13915,13900,13905,43699
|
|
20220701,1342,13905,13920,13900,13915,57328
|
|
20220701,1343,13915,13925,13915,13925,136412
|
|
20220701,1344,13925,13955,13920,13950,144754
|
|
20220701,1345,13955,13955,13940,13950,90941
|
|
20220701,1346,13950,13950,13930,13940,40532
|
|
20220701,1347,13940,13950,13930,13935,57148
|
|
20220701,1348,13935,13955,13930,13955,56488
|
|
20220701,1349,13950,13955,13930,13935,33085
|
|
20220701,1350,13935,13950,13930,13945,24712
|
|
20220701,1351,13940,13950,13930,13940,27676
|
|
20220701,1352,13940,13955,13915,13915,150590
|
|
20220701,1353,13915,13925,13905,13920,70192
|
|
20220701,1354,13920,13950,13920,13940,58416
|
|
20220701,1355,13935,13940,13925,13925,78178
|
|
20220701,1356,13925,13940,13925,13940,19136
|
|
20220701,1357,13940,13940,13925,13930,18266
|
|
20220701,1358,13925,13935,13910,13920,28121
|
|
20220701,1359,13920,13920,13910,13915,100564
|
|
20220701,1400,13915,13920,13905,13910,269970
|
|
20220701,1401,13905,13915,13890,13910,234478
|
|
20220701,1402,13905,13925,13895,13900,92892
|
|
20220701,1403,13900,13905,13880,13890,161647
|
|
20220701,1404,13885,13905,13880,13900,64490
|
|
20220701,1405,13905,13905,13875,13890,60461
|
|
20220701,1406,13885,13900,13880,13890,41810
|
|
20220701,1407,13895,13905,13885,13895,40771
|
|
20220701,1408,13895,13905,13890,13890,92894
|
|
20220701,1409,13885,13910,13880,13910,150227
|
|
20220701,1410,13910,13920,13910,13915,150132
|
|
20220701,1411,13910,13915,13905,13905,29831
|
|
20220701,1412,13910,13920,13905,13910,23888
|
|
20220701,1413,13910,13915,13900,13910,39498
|
|
20220701,1414,13910,13915,13895,13900,45590
|
|
20220701,1415,13905,13905,13885,13885,22754
|
|
20220701,1416,13890,13900,13880,13880,55603
|
|
20220701,1417,13880,13880,13840,13845,678238
|
|
20220701,1418,13845,13850,13840,13840,66431
|
|
20220701,1419,13840,13855,13830,13840,198846
|
|
20220701,1420,13835,13855,13835,13850,64483
|
|
20220701,1421,13850,13855,13825,13830,136713
|
|
20220701,1422,13835,13840,13820,13820,56387
|
|
20220701,1423,13820,13830,13815,13825,82973
|
|
20220701,1424,13830,13830,13805,13810,189142
|
|
20220701,1425,13810,13825,13810,13810,60320
|
|
20220701,1426,13820,13840,13810,13830,163249
|
|
20220701,1427,13830,13845,13830,13845,30284
|
|
20220701,1428,13845,13855,13840,13845,99663
|
|
20220701,1429,13850,13860,13850,13855,83378
|
|
20220701,1430,13855,13870,13845,13865,97414
|
|
20220701,1431,13865,13870,13850,13865,139075
|
|
20220701,1432,13865,13875,13855,13855,53124
|
|
20220701,1433,13860,13870,13845,13850,48732
|
|
20220701,1434,13850,13860,13840,13860,70329
|
|
20220701,1435,13860,13885,13860,13885,68654
|
|
20220701,1436,13885,13885,13875,13885,71757
|
|
20220701,1437,13885,13900,13880,13900,247233
|
|
20220701,1438,13900,13940,13900,13935,167013
|
|
20220701,1439,13935,13940,13910,13910,237564
|
|
20220701,1440,13915,13920,13905,13910,96078
|
|
20220701,1441,13910,13940,13910,13920,77648
|
|
20220701,1442,13920,13920,13895,13900,101234
|
|
20220701,1443,13905,13915,13900,13910,31294
|
|
20220701,1444,13910,13935,13905,13935,46550
|
|
20220701,1445,13935,13940,13920,13930,61057
|
|
20220701,1446,13935,13945,13920,13930,73886
|
|
20220701,1447,13930,13945,13920,13925,69612
|
|
20220701,1448,13925,13945,13920,13940,88975
|
|
20220701,1449,13945,13945,13925,13940,75132
|
|
20220701,1450,13935,13940,13905,13910,127774
|
|
20220701,1451,13910,13925,13910,13915,70300
|
|
20220701,1452,13915,13935,13905,13935,49241
|
|
20220701,1453,13935,13935,13915,13925,15831
|
|
20220701,1454,13925,13930,13900,13905,123492
|
|
20220701,1455,13900,13915,13900,13910,13100
|
|
20220701,1456,13910,13930,13905,13925,39755
|
|
20220701,1457,13925,13935,13920,13925,87901
|
|
20220701,1458,13920,13930,13915,13930,6579
|
|
20220701,1459,13930,13945,13930,13945,46839
|
|
20220701,1500,13945,13950,13930,13930,55446
|
|
20220701,1501,13925,13945,13920,13925,43297
|
|
20220701,1502,13925,13935,13915,13925,75899
|
|
20220701,1503,13925,13960,13925,13945,120072
|
|
20220701,1504,13950,13960,13935,13935,151108
|
|
20220701,1505,13935,13935,13920,13930,109315
|
|
20220701,1506,13930,13935,13920,13935,84878
|
|
20220701,1507,13935,13935,13920,13930,40570
|
|
20220701,1508,13930,13930,13910,13910,150545
|
|
20220701,1509,13910,13920,13900,13915,162882
|
|
20220701,1510,13920,13920,13905,13910,42163
|
|
20220701,1511,13910,13920,13905,13910,117556
|
|
20220701,1512,13910,13920,13905,13915,33021
|
|
20220701,1513,13915,13930,13915,13925,75214
|
|
20220701,1514,13920,13935,13920,13935,50521
|
|
20220701,1515,13935,13940,13920,13925,59374
|
|
20220701,1516,13925,13930,13915,13920,38792
|
|
20220701,1517,13920,13920,13900,13910,63757
|
|
20220701,1518,13910,13915,13900,13910,147810
|
|
20220701,1519,13910,13920,13910,13920,41241
|
|
20220701,1520,13920,13920,13905,13910,110496
|
|
20220701,1530,14005,14005,14005,14005,620768
|