383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220707,0901,3380,3395,3375,3380,3559770
|
|
20220707,0902,3380,3380,3360,3365,8394389
|
|
20220707,0903,3365,3380,3365,3370,1419442
|
|
20220707,0904,3375,3375,3360,3375,1796514
|
|
20220707,0905,3375,3380,3365,3370,1507580
|
|
20220707,0906,3375,3385,3365,3385,3029470
|
|
20220707,0907,3380,3390,3375,3390,923340
|
|
20220707,0908,3390,3390,3370,3370,1922636
|
|
20220707,0909,3375,3380,3370,3375,1990046
|
|
20220707,0910,3375,3375,3360,3360,2491974
|
|
20220707,0911,3365,3370,3355,3365,3365772
|
|
20220707,0912,3360,3370,3355,3370,1565038
|
|
20220707,0913,3365,3370,3360,3365,871215
|
|
20220707,0914,3365,3370,3360,3365,584116
|
|
20220707,0915,3365,3365,3355,3360,1821017
|
|
20220707,0916,3360,3370,3355,3365,1720543
|
|
20220707,0917,3365,3375,3365,3370,955233
|
|
20220707,0918,3370,3370,3360,3365,1120867
|
|
20220707,0919,3365,3365,3355,3360,2206153
|
|
20220707,0920,3365,3370,3360,3360,2161238
|
|
20220707,0921,3360,3360,3350,3350,4399850
|
|
20220707,0922,3350,3355,3345,3350,3771693
|
|
20220707,0923,3350,3355,3340,3345,3158235
|
|
20220707,0924,3345,3345,3335,3345,2281598
|
|
20220707,0925,3340,3345,3335,3340,1518800
|
|
20220707,0926,3340,3345,3335,3340,894497
|
|
20220707,0927,3335,3340,3330,3340,2607238
|
|
20220707,0928,3340,3340,3330,3335,602253
|
|
20220707,0929,3330,3340,3330,3340,1283902
|
|
20220707,0930,3335,3340,3330,3335,908381
|
|
20220707,0931,3335,3335,3330,3335,803873
|
|
20220707,0932,3335,3340,3330,3330,1154273
|
|
20220707,0933,3335,3335,3330,3335,103118
|
|
20220707,0934,3335,3335,3330,3335,113872
|
|
20220707,0935,3335,3340,3335,3340,1435190
|
|
20220707,0936,3340,3340,3330,3335,1123492
|
|
20220707,0937,3335,3340,3330,3335,251106
|
|
20220707,0938,3335,3335,3330,3335,223011
|
|
20220707,0939,3335,3335,3330,3335,3181172
|
|
20220707,0940,3330,3335,3325,3325,570460
|
|
20220707,0941,3325,3330,3320,3325,2161667
|
|
20220707,0942,3320,3325,3315,3320,2344405
|
|
20220707,0943,3320,3325,3315,3320,898011
|
|
20220707,0944,3320,3325,3320,3320,337555
|
|
20220707,0945,3315,3325,3315,3320,619722
|
|
20220707,0946,3320,3325,3315,3320,413311
|
|
20220707,0947,3320,3325,3315,3320,120315
|
|
20220707,0948,3320,3325,3315,3325,497164
|
|
20220707,0949,3325,3325,3320,3325,436366
|
|
20220707,0950,3325,3330,3320,3330,553106
|
|
20220707,0951,3330,3330,3320,3330,1993677
|
|
20220707,0952,3330,3330,3325,3325,756318
|
|
20220707,0953,3325,3330,3320,3325,335316
|
|
20220707,0954,3325,3330,3320,3325,571235
|
|
20220707,0955,3325,3330,3320,3325,311032
|
|
20220707,0956,3325,3330,3325,3330,306158
|
|
20220707,0957,3325,3330,3325,3330,648527
|
|
20220707,0958,3330,3335,3330,3335,386744
|
|
20220707,0959,3335,3335,3330,3335,1228030
|
|
20220707,1000,3330,3335,3330,3335,38975
|
|
20220707,1001,3335,3345,3330,3345,1741424
|
|
20220707,1002,3345,3345,3330,3330,937171
|
|
20220707,1003,3335,3340,3330,3340,612895
|
|
20220707,1004,3340,3345,3335,3340,518877
|
|
20220707,1005,3335,3345,3335,3340,1113720
|
|
20220707,1006,3335,3340,3330,3330,579109
|
|
20220707,1007,3330,3335,3325,3330,1692314
|
|
20220707,1008,3330,3335,3325,3330,419566
|
|
20220707,1009,3330,3335,3325,3335,683534
|
|
20220707,1010,3335,3335,3325,3335,132510
|
|
20220707,1011,3335,3335,3330,3335,60150
|
|
20220707,1012,3335,3345,3335,3345,1902672
|
|
20220707,1013,3340,3350,3340,3350,715472
|
|
20220707,1014,3350,3350,3340,3350,858562
|
|
20220707,1015,3350,3350,3340,3340,700715
|
|
20220707,1016,3345,3345,3340,3345,98260
|
|
20220707,1017,3345,3345,3335,3340,779819
|
|
20220707,1018,3340,3345,3335,3345,406707
|
|
20220707,1019,3345,3350,3340,3345,795591
|
|
20220707,1020,3345,3350,3340,3350,122397
|
|
20220707,1021,3350,3355,3345,3350,1435872
|
|
20220707,1022,3350,3355,3345,3345,1525472
|
|
20220707,1023,3350,3350,3340,3345,177149
|
|
20220707,1024,3345,3350,3340,3345,497488
|
|
20220707,1025,3340,3345,3340,3340,739870
|
|
20220707,1026,3345,3345,3335,3340,223510
|
|
20220707,1027,3335,3340,3330,3335,369224
|
|
20220707,1028,3335,3340,3330,3335,460937
|
|
20220707,1029,3335,3340,3335,3335,446549
|
|
20220707,1030,3335,3340,3335,3340,337376
|
|
20220707,1031,3335,3345,3335,3340,642823
|
|
20220707,1032,3340,3345,3340,3340,662115
|
|
20220707,1033,3345,3345,3330,3335,970195
|
|
20220707,1034,3335,3335,3330,3330,951402
|
|
20220707,1035,3330,3335,3325,3335,624707
|
|
20220707,1036,3335,3335,3325,3330,995292
|
|
20220707,1037,3330,3335,3330,3335,450343
|
|
20220707,1038,3335,3340,3335,3335,571210
|
|
20220707,1039,3335,3340,3335,3335,128143
|
|
20220707,1040,3335,3340,3335,3340,312832
|
|
20220707,1041,3340,3350,3340,3350,457607
|
|
20220707,1042,3345,3345,3340,3345,174300
|
|
20220707,1043,3345,3345,3340,3345,354767
|
|
20220707,1044,3345,3345,3335,3340,603035
|
|
20220707,1045,3340,3345,3335,3340,122908
|
|
20220707,1046,3340,3350,3340,3350,675846
|
|
20220707,1047,3345,3355,3345,3350,1664174
|
|
20220707,1048,3345,3350,3345,3350,278818
|
|
20220707,1049,3350,3355,3345,3345,709299
|
|
20220707,1050,3345,3350,3340,3345,665398
|
|
20220707,1051,3345,3345,3340,3340,523625
|
|
20220707,1052,3345,3345,3335,3340,117678
|
|
20220707,1053,3340,3340,3335,3340,154233
|
|
20220707,1054,3340,3340,3335,3335,839094
|
|
20220707,1055,3335,3335,3330,3335,54317
|
|
20220707,1056,3335,3335,3330,3335,229377
|
|
20220707,1057,3335,3335,3325,3330,1095974
|
|
20220707,1058,3330,3335,3325,3335,503615
|
|
20220707,1059,3335,3335,3330,3335,133850
|
|
20220707,1100,3330,3335,3325,3325,159856
|
|
20220707,1101,3330,3330,3320,3325,2239039
|
|
20220707,1102,3325,3325,3320,3320,422748
|
|
20220707,1103,3325,3325,3315,3325,2823990
|
|
20220707,1104,3320,3325,3315,3320,1738168
|
|
20220707,1105,3320,3320,3315,3320,400552
|
|
20220707,1106,3320,3325,3315,3320,1066113
|
|
20220707,1107,3320,3325,3320,3320,346659
|
|
20220707,1108,3320,3325,3320,3320,1011117
|
|
20220707,1109,3320,3320,3310,3315,2971464
|
|
20220707,1110,3315,3315,3310,3315,185470
|
|
20220707,1111,3315,3315,3310,3315,790031
|
|
20220707,1112,3315,3320,3310,3315,1561597
|
|
20220707,1113,3315,3320,3315,3320,444180
|
|
20220707,1114,3315,3320,3315,3315,194328
|
|
20220707,1115,3315,3320,3310,3315,1318068
|
|
20220707,1116,3315,3315,3305,3310,2108451
|
|
20220707,1117,3310,3310,3305,3305,350790
|
|
20220707,1118,3310,3310,3300,3305,1655885
|
|
20220707,1119,3305,3305,3295,3300,3920523
|
|
20220707,1120,3300,3305,3295,3305,647549
|
|
20220707,1121,3300,3310,3300,3305,1361242
|
|
20220707,1122,3305,3305,3300,3305,218612
|
|
20220707,1123,3305,3305,3300,3305,95427
|
|
20220707,1124,3305,3305,3300,3305,23988
|
|
20220707,1125,3305,3305,3300,3305,112096
|
|
20220707,1126,3305,3305,3300,3305,236414
|
|
20220707,1127,3300,3305,3300,3305,129530
|
|
20220707,1128,3305,3305,3300,3305,37926
|
|
20220707,1129,3300,3305,3295,3305,1581412
|
|
20220707,1130,3300,3305,3295,3300,570031
|
|
20220707,1131,3300,3305,3295,3300,503719
|
|
20220707,1132,3300,3300,3295,3300,57433
|
|
20220707,1133,3300,3305,3300,3305,321006
|
|
20220707,1134,3300,3305,3300,3300,370804
|
|
20220707,1135,3300,3300,3295,3300,19296
|
|
20220707,1136,3300,3300,3295,3300,130897
|
|
20220707,1137,3300,3300,3295,3300,315674
|
|
20220707,1138,3295,3300,3290,3295,1853173
|
|
20220707,1139,3295,3300,3290,3295,452343
|
|
20220707,1140,3295,3300,3290,3290,238821
|
|
20220707,1141,3295,3295,3290,3295,246221
|
|
20220707,1142,3295,3295,3285,3290,2021684
|
|
20220707,1143,3290,3290,3285,3290,367488
|
|
20220707,1144,3290,3295,3285,3295,442190
|
|
20220707,1145,3295,3295,3285,3290,142222
|
|
20220707,1146,3290,3290,3285,3290,93356
|
|
20220707,1147,3290,3290,3285,3285,2191194
|
|
20220707,1148,3290,3295,3285,3295,323041
|
|
20220707,1149,3295,3295,3285,3290,111817
|
|
20220707,1150,3290,3295,3285,3295,328468
|
|
20220707,1151,3295,3295,3290,3295,204984
|
|
20220707,1152,3290,3295,3290,3295,1137267
|
|
20220707,1153,3295,3295,3290,3295,110979
|
|
20220707,1154,3295,3300,3290,3295,802205
|
|
20220707,1155,3295,3300,3290,3295,954258
|
|
20220707,1156,3300,3300,3295,3300,81007
|
|
20220707,1157,3300,3300,3295,3300,272449
|
|
20220707,1158,3300,3300,3290,3295,529842
|
|
20220707,1159,3290,3295,3290,3295,33949
|
|
20220707,1200,3295,3295,3285,3290,613166
|
|
20220707,1201,3290,3295,3285,3290,102528
|
|
20220707,1202,3290,3295,3290,3295,159708
|
|
20220707,1203,3295,3300,3290,3295,319494
|
|
20220707,1204,3295,3295,3290,3295,80670
|
|
20220707,1205,3290,3300,3290,3300,109857
|
|
20220707,1206,3300,3300,3290,3295,153307
|
|
20220707,1207,3295,3300,3295,3295,10667
|
|
20220707,1208,3295,3300,3295,3300,15745
|
|
20220707,1209,3295,3300,3295,3300,60852
|
|
20220707,1210,3300,3300,3295,3295,210505
|
|
20220707,1211,3295,3295,3290,3295,350442
|
|
20220707,1212,3295,3300,3295,3300,11376
|
|
20220707,1213,3300,3300,3295,3300,28957
|
|
20220707,1214,3300,3300,3295,3295,486448
|
|
20220707,1215,3295,3295,3290,3290,52798
|
|
20220707,1216,3290,3295,3290,3295,34155
|
|
20220707,1217,3295,3295,3290,3295,22487
|
|
20220707,1218,3295,3295,3290,3295,13007
|
|
20220707,1219,3295,3295,3290,3290,695011
|
|
20220707,1220,3290,3290,3285,3285,283606
|
|
20220707,1221,3285,3290,3285,3290,289027
|
|
20220707,1222,3290,3290,3285,3290,41879
|
|
20220707,1223,3285,3295,3285,3295,1695492
|
|
20220707,1224,3290,3295,3285,3290,255322
|
|
20220707,1225,3290,3290,3285,3290,422838
|
|
20220707,1226,3290,3295,3285,3290,272744
|
|
20220707,1227,3290,3290,3285,3285,935430
|
|
20220707,1228,3290,3290,3285,3290,41803
|
|
20220707,1229,3285,3290,3285,3285,14410
|
|
20220707,1230,3290,3295,3290,3295,748066
|
|
20220707,1231,3290,3295,3285,3290,130103
|
|
20220707,1232,3290,3295,3290,3295,115047
|
|
20220707,1233,3295,3295,3290,3295,28302
|
|
20220707,1234,3295,3300,3290,3295,977717
|
|
20220707,1235,3295,3295,3295,3295,295944
|
|
20220707,1236,3295,3295,3290,3295,53366
|
|
20220707,1237,3290,3300,3290,3300,403345
|
|
20220707,1238,3300,3300,3295,3300,11848
|
|
20220707,1239,3300,3300,3295,3300,154237
|
|
20220707,1240,3300,3300,3290,3295,399626
|
|
20220707,1241,3295,3300,3290,3295,147969
|
|
20220707,1242,3295,3295,3290,3295,7325
|
|
20220707,1243,3295,3295,3280,3285,2119469
|
|
20220707,1244,3285,3290,3280,3285,310323
|
|
20220707,1245,3290,3290,3285,3285,27800
|
|
20220707,1246,3290,3290,3280,3280,488547
|
|
20220707,1247,3280,3290,3280,3290,260294
|
|
20220707,1248,3285,3295,3285,3295,461768
|
|
20220707,1249,3290,3295,3290,3290,19737
|
|
20220707,1250,3290,3295,3290,3295,69248
|
|
20220707,1251,3295,3295,3290,3295,37302
|
|
20220707,1252,3295,3295,3290,3295,32020
|
|
20220707,1253,3295,3295,3290,3295,329194
|
|
20220707,1254,3295,3295,3290,3295,26121
|
|
20220707,1255,3295,3295,3290,3290,754881
|
|
20220707,1256,3290,3295,3285,3290,177708
|
|
20220707,1257,3290,3295,3285,3290,141658
|
|
20220707,1258,3290,3295,3290,3290,8703
|
|
20220707,1259,3295,3295,3290,3295,56384
|
|
20220707,1300,3295,3300,3290,3295,545635
|
|
20220707,1301,3295,3295,3290,3295,49017
|
|
20220707,1302,3295,3295,3290,3295,526521
|
|
20220707,1303,3295,3295,3285,3285,118629
|
|
20220707,1304,3290,3290,3285,3290,26571
|
|
20220707,1305,3290,3290,3285,3290,9178
|
|
20220707,1306,3290,3290,3280,3285,783607
|
|
20220707,1307,3285,3290,3280,3285,341859
|
|
20220707,1308,3290,3290,3285,3285,68682
|
|
20220707,1309,3290,3290,3285,3285,5608
|
|
20220707,1310,3285,3290,3285,3285,380551
|
|
20220707,1311,3285,3285,3280,3280,3865297
|
|
20220707,1312,3280,3285,3275,3280,1102932
|
|
20220707,1313,3280,3285,3275,3275,215712
|
|
20220707,1314,3280,3280,3270,3275,1163993
|
|
20220707,1315,3280,3280,3275,3280,56818
|
|
20220707,1316,3280,3285,3275,3285,948818
|
|
20220707,1317,3285,3285,3280,3280,22933
|
|
20220707,1318,3280,3285,3280,3280,221471
|
|
20220707,1319,3280,3285,3275,3280,637124
|
|
20220707,1320,3280,3280,3275,3280,513688
|
|
20220707,1321,3280,3285,3280,3285,398122
|
|
20220707,1322,3285,3285,3280,3285,11831
|
|
20220707,1323,3285,3285,3275,3280,292194
|
|
20220707,1324,3280,3280,3275,3280,45414
|
|
20220707,1325,3280,3280,3270,3275,696411
|
|
20220707,1326,3275,3275,3270,3275,103427
|
|
20220707,1327,3275,3280,3270,3275,469485
|
|
20220707,1328,3275,3280,3270,3280,149401
|
|
20220707,1329,3280,3280,3275,3280,19860
|
|
20220707,1330,3280,3280,3275,3280,88921
|
|
20220707,1331,3275,3280,3275,3280,23305
|
|
20220707,1332,3280,3280,3275,3280,21968
|
|
20220707,1333,3280,3285,3275,3280,1309473
|
|
20220707,1334,3280,3280,3275,3280,560745
|
|
20220707,1335,3280,3280,3275,3275,34823
|
|
20220707,1336,3275,3280,3275,3280,81489
|
|
20220707,1337,3275,3280,3275,3280,18362
|
|
20220707,1338,3275,3280,3275,3280,17122
|
|
20220707,1339,3280,3280,3275,3280,124907
|
|
20220707,1340,3280,3280,3275,3280,76309
|
|
20220707,1341,3280,3280,3275,3280,11418
|
|
20220707,1342,3275,3280,3275,3280,603739
|
|
20220707,1343,3280,3285,3280,3285,46110
|
|
20220707,1344,3280,3285,3280,3285,4461
|
|
20220707,1345,3285,3285,3280,3285,24854
|
|
20220707,1346,3285,3285,3280,3280,646775
|
|
20220707,1347,3280,3280,3275,3280,101302
|
|
20220707,1348,3275,3280,3275,3280,841251
|
|
20220707,1349,3275,3280,3275,3275,61791
|
|
20220707,1350,3275,3275,3270,3275,94175
|
|
20220707,1351,3275,3275,3270,3275,62706
|
|
20220707,1352,3275,3275,3265,3270,5824529
|
|
20220707,1353,3270,3275,3265,3265,497982
|
|
20220707,1354,3270,3270,3265,3270,286670
|
|
20220707,1355,3270,3270,3265,3270,244358
|
|
20220707,1356,3265,3270,3265,3265,161511
|
|
20220707,1357,3265,3270,3265,3270,54366
|
|
20220707,1358,3265,3270,3265,3270,79531
|
|
20220707,1359,3265,3270,3260,3265,1388291
|
|
20220707,1400,3265,3270,3260,3265,1292494
|
|
20220707,1401,3260,3270,3260,3265,473656
|
|
20220707,1402,3270,3270,3265,3270,14578
|
|
20220707,1403,3270,3270,3265,3270,520489
|
|
20220707,1404,3275,3275,3265,3270,219883
|
|
20220707,1405,3270,3270,3260,3265,586986
|
|
20220707,1406,3270,3270,3265,3270,78210
|
|
20220707,1407,3265,3270,3265,3270,20732
|
|
20220707,1408,3265,3270,3260,3260,298396
|
|
20220707,1409,3265,3270,3260,3265,1377519
|
|
20220707,1410,3265,3270,3260,3270,965387
|
|
20220707,1411,3270,3270,3260,3265,72730
|
|
20220707,1412,3265,3265,3260,3260,541253
|
|
20220707,1413,3265,3265,3260,3265,66382
|
|
20220707,1414,3260,3265,3255,3255,2493408
|
|
20220707,1415,3255,3260,3255,3260,543902
|
|
20220707,1416,3260,3260,3255,3260,104621
|
|
20220707,1417,3260,3260,3255,3260,40355
|
|
20220707,1418,3260,3260,3255,3260,192486
|
|
20220707,1419,3255,3260,3255,3260,123895
|
|
20220707,1420,3255,3260,3255,3260,97673
|
|
20220707,1421,3260,3260,3255,3255,241324
|
|
20220707,1422,3255,3260,3255,3260,163671
|
|
20220707,1423,3260,3260,3255,3260,72604
|
|
20220707,1424,3260,3260,3255,3260,94590
|
|
20220707,1425,3260,3260,3255,3260,56578
|
|
20220707,1426,3260,3260,3255,3260,1408424
|
|
20220707,1427,3260,3265,3255,3265,264167
|
|
20220707,1428,3265,3265,3255,3260,408677
|
|
20220707,1429,3260,3265,3260,3265,40664
|
|
20220707,1430,3265,3265,3260,3265,48295
|
|
20220707,1431,3265,3265,3260,3265,727888
|
|
20220707,1432,3265,3270,3260,3270,116012
|
|
20220707,1433,3265,3270,3260,3265,227720
|
|
20220707,1434,3265,3270,3260,3270,236715
|
|
20220707,1435,3265,3270,3265,3270,39806
|
|
20220707,1436,3265,3270,3265,3270,13601
|
|
20220707,1437,3270,3270,3265,3265,24737
|
|
20220707,1438,3265,3270,3265,3270,62196
|
|
20220707,1439,3270,3275,3265,3270,903688
|
|
20220707,1440,3270,3275,3265,3270,149623
|
|
20220707,1441,3270,3275,3265,3270,201418
|
|
20220707,1442,3270,3275,3270,3275,48387
|
|
20220707,1443,3275,3280,3270,3275,961359
|
|
20220707,1444,3275,3275,3270,3275,404847
|
|
20220707,1445,3280,3280,3275,3275,110696
|
|
20220707,1446,3275,3280,3270,3280,650116
|
|
20220707,1447,3275,3280,3275,3275,291306
|
|
20220707,1448,3275,3280,3275,3275,50049
|
|
20220707,1449,3275,3280,3275,3280,36239
|
|
20220707,1450,3275,3285,3275,3280,1193529
|
|
20220707,1451,3285,3285,3275,3280,725402
|
|
20220707,1452,3280,3285,3280,3285,56688
|
|
20220707,1453,3285,3285,3280,3285,1160923
|
|
20220707,1454,3285,3285,3275,3280,527245
|
|
20220707,1455,3280,3285,3275,3280,163296
|
|
20220707,1456,3275,3285,3275,3280,797154
|
|
20220707,1457,3280,3280,3275,3280,360958
|
|
20220707,1458,3280,3285,3280,3280,105871
|
|
20220707,1459,3280,3280,3275,3280,134922
|
|
20220707,1500,3280,3280,3275,3280,240585
|
|
20220707,1501,3280,3285,3280,3280,432631
|
|
20220707,1502,3280,3295,3280,3290,2729508
|
|
20220707,1503,3295,3295,3285,3290,158664
|
|
20220707,1504,3290,3290,3285,3290,271814
|
|
20220707,1505,3285,3295,3285,3290,174305
|
|
20220707,1506,3295,3295,3285,3290,447065
|
|
20220707,1507,3295,3295,3285,3290,323062
|
|
20220707,1508,3290,3295,3285,3290,510132
|
|
20220707,1509,3290,3295,3290,3290,75724
|
|
20220707,1510,3290,3295,3290,3290,117136
|
|
20220707,1511,3290,3295,3285,3290,206974
|
|
20220707,1512,3295,3300,3290,3295,1485296
|
|
20220707,1513,3300,3305,3295,3300,2133881
|
|
20220707,1514,3300,3305,3295,3300,199891
|
|
20220707,1515,3300,3300,3295,3295,164991
|
|
20220707,1516,3300,3300,3295,3295,712442
|
|
20220707,1517,3295,3295,3290,3290,220118
|
|
20220707,1518,3295,3295,3290,3290,52410
|
|
20220707,1519,3290,3295,3285,3285,449140
|
|
20220707,1520,3290,3290,3285,3285,567804
|
|
20220707,1530,3295,3295,3295,3295,2161541
|