383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220721,0901,15100,15110,15050,15085,597079
|
|
20220721,0902,15085,15130,15050,15120,473541
|
|
20220721,0903,15125,15125,15085,15085,314191
|
|
20220721,0904,15085,15115,15080,15095,228462
|
|
20220721,0905,15090,15125,15085,15120,248124
|
|
20220721,0906,15125,15160,15110,15150,419783
|
|
20220721,0907,15150,15185,15130,15185,214762
|
|
20220721,0908,15185,15190,15160,15170,274494
|
|
20220721,0909,15170,15185,15155,15180,259255
|
|
20220721,0910,15180,15185,15155,15160,123105
|
|
20220721,0911,15160,15165,15130,15140,131322
|
|
20220721,0912,15145,15155,15130,15150,196793
|
|
20220721,0913,15155,15180,15155,15170,536255
|
|
20220721,0914,15170,15175,15145,15155,149828
|
|
20220721,0915,15160,15170,15140,15160,84035
|
|
20220721,0916,15160,15165,15140,15140,64523
|
|
20220721,0917,15140,15140,15110,15115,128177
|
|
20220721,0918,15110,15125,15100,15105,119247
|
|
20220721,0919,15100,15120,15095,15115,167795
|
|
20220721,0920,15115,15125,15105,15115,199117
|
|
20220721,0921,15115,15145,15115,15145,246104
|
|
20220721,0922,15140,15155,15130,15135,231571
|
|
20220721,0923,15135,15165,15130,15160,232000
|
|
20220721,0924,15160,15175,15155,15170,173303
|
|
20220721,0925,15170,15185,15155,15180,117666
|
|
20220721,0926,15180,15185,15160,15175,116218
|
|
20220721,0927,15180,15190,15175,15185,130700
|
|
20220721,0928,15185,15185,15160,15165,95177
|
|
20220721,0929,15165,15190,15165,15180,55934
|
|
20220721,0930,15180,15185,15165,15175,81457
|
|
20220721,0931,15180,15195,15175,15185,185483
|
|
20220721,0932,15190,15190,15170,15170,167123
|
|
20220721,0933,15175,15180,15160,15165,35758
|
|
20220721,0934,15160,15165,15145,15150,173796
|
|
20220721,0935,15145,15165,15145,15155,36063
|
|
20220721,0936,15155,15170,15140,15165,97690
|
|
20220721,0937,15165,15175,15165,15170,41420
|
|
20220721,0938,15170,15170,15165,15170,62572
|
|
20220721,0939,15170,15180,15170,15175,50486
|
|
20220721,0940,15175,15180,15165,15170,55762
|
|
20220721,0941,15170,15185,15170,15180,119230
|
|
20220721,0942,15180,15190,15170,15170,72439
|
|
20220721,0943,15170,15170,15150,15150,109067
|
|
20220721,0944,15155,15165,15155,15160,32568
|
|
20220721,0945,15165,15170,15155,15170,25703
|
|
20220721,0946,15170,15210,15170,15205,320076
|
|
20220721,0947,15205,15210,15200,15210,201483
|
|
20220721,0948,15210,15220,15205,15220,107531
|
|
20220721,0949,15220,15220,15210,15215,88070
|
|
20220721,0950,15220,15235,15210,15230,183895
|
|
20220721,0951,15225,15250,15220,15240,191729
|
|
20220721,0952,15240,15260,15235,15250,263457
|
|
20220721,0953,15250,15255,15240,15245,200497
|
|
20220721,0954,15240,15250,15235,15245,52826
|
|
20220721,0955,15240,15250,15235,15240,36872
|
|
20220721,0956,15245,15255,15235,15235,131247
|
|
20220721,0957,15240,15245,15230,15235,41198
|
|
20220721,0958,15240,15240,15220,15235,61432
|
|
20220721,0959,15235,15245,15230,15235,89449
|
|
20220721,1000,15235,15240,15225,15230,38665
|
|
20220721,1001,15225,15230,15210,15220,115605
|
|
20220721,1002,15220,15225,15205,15205,83681
|
|
20220721,1003,15210,15215,15205,15210,45270
|
|
20220721,1004,15205,15215,15200,15205,123153
|
|
20220721,1005,15205,15205,15195,15200,90815
|
|
20220721,1006,15200,15200,15185,15185,99801
|
|
20220721,1007,15185,15190,15175,15180,147035
|
|
20220721,1008,15185,15190,15155,15165,154301
|
|
20220721,1009,15165,15190,15165,15190,44625
|
|
20220721,1010,15190,15200,15185,15200,37321
|
|
20220721,1011,15195,15200,15190,15190,91807
|
|
20220721,1012,15195,15195,15185,15190,49333
|
|
20220721,1013,15190,15195,15185,15190,56707
|
|
20220721,1014,15190,15200,15190,15200,51954
|
|
20220721,1015,15200,15200,15185,15195,17601
|
|
20220721,1016,15190,15205,15190,15200,46140
|
|
20220721,1017,15200,15200,15190,15190,19616
|
|
20220721,1018,15195,15200,15180,15200,58106
|
|
20220721,1019,15195,15200,15190,15190,45665
|
|
20220721,1020,15190,15190,15180,15185,18730
|
|
20220721,1021,15185,15185,15165,15175,48354
|
|
20220721,1022,15175,15185,15165,15165,32923
|
|
20220721,1023,15160,15175,15160,15175,18806
|
|
20220721,1024,15180,15190,15175,15185,63191
|
|
20220721,1025,15185,15195,15175,15175,80701
|
|
20220721,1026,15180,15180,15160,15170,96634
|
|
20220721,1027,15165,15165,15150,15155,86291
|
|
20220721,1028,15155,15160,15145,15155,83691
|
|
20220721,1029,15155,15155,15140,15155,64699
|
|
20220721,1030,15155,15155,15135,15140,36462
|
|
20220721,1031,15140,15150,15125,15150,175698
|
|
20220721,1032,15145,15160,15145,15155,70938
|
|
20220721,1033,15155,15170,15155,15160,69426
|
|
20220721,1034,15160,15175,15160,15175,64451
|
|
20220721,1035,15175,15185,15170,15180,36578
|
|
20220721,1036,15180,15180,15175,15180,22701
|
|
20220721,1037,15175,15185,15170,15180,36005
|
|
20220721,1038,15180,15180,15160,15165,63136
|
|
20220721,1039,15165,15170,15160,15170,19475
|
|
20220721,1040,15165,15170,15160,15160,27102
|
|
20220721,1041,15160,15185,15160,15175,23504
|
|
20220721,1042,15180,15190,15175,15190,56309
|
|
20220721,1043,15190,15205,15185,15200,111540
|
|
20220721,1044,15200,15200,15185,15195,65422
|
|
20220721,1045,15190,15200,15185,15185,71664
|
|
20220721,1046,15185,15185,15150,15150,105141
|
|
20220721,1047,15150,15165,15145,15160,67265
|
|
20220721,1048,15155,15155,15145,15150,48760
|
|
20220721,1049,15150,15155,15145,15155,16834
|
|
20220721,1050,15155,15170,15150,15170,45309
|
|
20220721,1051,15170,15170,15150,15160,20517
|
|
20220721,1052,15155,15175,15155,15175,64356
|
|
20220721,1053,15175,15175,15155,15160,8502
|
|
20220721,1054,15155,15155,15130,15130,73488
|
|
20220721,1055,15130,15135,15120,15135,72135
|
|
20220721,1056,15135,15145,15135,15140,22145
|
|
20220721,1057,15145,15150,15140,15140,20567
|
|
20220721,1058,15140,15170,15135,15170,64154
|
|
20220721,1059,15170,15180,15165,15180,54175
|
|
20220721,1100,15175,15190,15170,15185,168112
|
|
20220721,1101,15185,15190,15180,15180,78042
|
|
20220721,1102,15180,15185,15170,15180,24865
|
|
20220721,1103,15175,15180,15170,15180,52489
|
|
20220721,1104,15180,15190,15180,15190,46277
|
|
20220721,1105,15190,15205,15185,15200,108031
|
|
20220721,1106,15200,15210,15195,15210,33738
|
|
20220721,1107,15210,15220,15205,15215,61173
|
|
20220721,1108,15210,15215,15195,15200,39610
|
|
20220721,1109,15200,15200,15185,15190,75944
|
|
20220721,1110,15185,15195,15185,15190,52880
|
|
20220721,1111,15195,15205,15190,15200,14274
|
|
20220721,1112,15205,15205,15195,15205,26633
|
|
20220721,1113,15205,15210,15200,15205,11247
|
|
20220721,1114,15205,15215,15205,15210,42792
|
|
20220721,1115,15210,15210,15200,15200,10183
|
|
20220721,1116,15200,15215,15200,15205,84247
|
|
20220721,1117,15200,15205,15190,15195,27252
|
|
20220721,1118,15190,15195,15185,15190,23979
|
|
20220721,1119,15190,15205,15190,15195,30395
|
|
20220721,1120,15195,15205,15195,15200,27160
|
|
20220721,1121,15195,15205,15190,15200,17324
|
|
20220721,1122,15205,15215,15200,15210,28858
|
|
20220721,1123,15210,15220,15210,15220,20712
|
|
20220721,1124,15215,15220,15205,15210,8869
|
|
20220721,1125,15210,15210,15200,15205,28706
|
|
20220721,1126,15200,15215,15200,15210,18708
|
|
20220721,1127,15210,15210,15200,15205,7808
|
|
20220721,1128,15200,15210,15195,15205,13049
|
|
20220721,1129,15210,15220,15205,15220,38435
|
|
20220721,1130,15220,15225,15210,15220,138584
|
|
20220721,1131,15220,15220,15195,15205,82871
|
|
20220721,1132,15210,15220,15210,15215,55050
|
|
20220721,1133,15215,15215,15205,15210,54973
|
|
20220721,1134,15210,15210,15200,15205,22415
|
|
20220721,1135,15205,15210,15205,15210,19329
|
|
20220721,1136,15210,15215,15205,15210,13777
|
|
20220721,1137,15210,15220,15210,15220,39247
|
|
20220721,1138,15220,15220,15210,15210,74420
|
|
20220721,1139,15210,15215,15210,15215,11780
|
|
20220721,1140,15215,15220,15210,15220,13752
|
|
20220721,1141,15220,15225,15220,15220,85346
|
|
20220721,1142,15220,15235,15220,15230,75251
|
|
20220721,1143,15235,15240,15230,15235,86031
|
|
20220721,1144,15235,15240,15230,15235,2132
|
|
20220721,1145,15235,15240,15220,15220,31223
|
|
20220721,1146,15220,15225,15215,15225,26536
|
|
20220721,1147,15230,15235,15225,15235,46365
|
|
20220721,1148,15235,15240,15220,15220,33599
|
|
20220721,1149,15220,15220,15210,15210,66385
|
|
20220721,1150,15220,15230,15215,15225,15947
|
|
20220721,1151,15220,15230,15220,15225,55811
|
|
20220721,1152,15230,15230,15215,15220,43033
|
|
20220721,1153,15225,15225,15210,15210,45493
|
|
20220721,1154,15210,15215,15210,15215,12898
|
|
20220721,1155,15215,15220,15210,15215,24946
|
|
20220721,1156,15220,15220,15215,15215,14639
|
|
20220721,1157,15215,15215,15205,15210,14705
|
|
20220721,1158,15210,15215,15205,15215,44960
|
|
20220721,1159,15215,15215,15210,15215,10536
|
|
20220721,1200,15215,15220,15215,15220,14136
|
|
20220721,1201,15215,15215,15210,15210,17227
|
|
20220721,1202,15215,15220,15210,15215,6214
|
|
20220721,1203,15215,15220,15210,15215,15072
|
|
20220721,1204,15220,15230,15220,15230,81674
|
|
20220721,1205,15225,15230,15220,15225,7432
|
|
20220721,1206,15230,15240,15225,15230,112711
|
|
20220721,1207,15230,15230,15220,15230,25614
|
|
20220721,1208,15225,15235,15225,15235,59003
|
|
20220721,1209,15230,15240,15230,15235,6794
|
|
20220721,1210,15235,15240,15235,15240,88263
|
|
20220721,1211,15240,15250,15235,15245,218353
|
|
20220721,1212,15245,15260,15245,15255,241766
|
|
20220721,1213,15255,15260,15250,15255,123513
|
|
20220721,1214,15250,15255,15245,15245,23584
|
|
20220721,1215,15240,15250,15240,15250,15575
|
|
20220721,1216,15250,15260,15245,15245,39631
|
|
20220721,1217,15245,15245,15235,15240,86009
|
|
20220721,1218,15240,15245,15235,15240,49782
|
|
20220721,1219,15240,15240,15235,15235,20994
|
|
20220721,1220,15240,15245,15235,15240,48113
|
|
20220721,1221,15235,15245,15225,15225,86242
|
|
20220721,1222,15225,15235,15225,15230,10663
|
|
20220721,1223,15235,15235,15225,15230,20716
|
|
20220721,1224,15230,15230,15220,15225,18206
|
|
20220721,1225,15220,15225,15220,15220,7231
|
|
20220721,1226,15215,15225,15215,15220,3697
|
|
20220721,1227,15225,15225,15220,15225,12689
|
|
20220721,1228,15220,15220,15205,15215,96064
|
|
20220721,1229,15210,15215,15200,15200,30520
|
|
20220721,1230,15200,15205,15195,15205,70599
|
|
20220721,1231,15200,15205,15200,15205,62579
|
|
20220721,1232,15205,15215,15200,15215,8959
|
|
20220721,1233,15215,15215,15200,15210,38923
|
|
20220721,1234,15210,15210,15200,15205,10358
|
|
20220721,1235,15205,15215,15200,15210,13460
|
|
20220721,1236,15210,15210,15195,15205,46948
|
|
20220721,1237,15200,15210,15200,15205,13889
|
|
20220721,1238,15205,15205,15200,15205,22797
|
|
20220721,1239,15205,15205,15190,15195,22605
|
|
20220721,1240,15190,15205,15190,15200,28309
|
|
20220721,1241,15200,15205,15190,15195,25560
|
|
20220721,1242,15190,15200,15190,15200,20737
|
|
20220721,1243,15200,15205,15195,15205,17804
|
|
20220721,1244,15200,15205,15195,15200,7385
|
|
20220721,1245,15200,15205,15200,15205,7718
|
|
20220721,1246,15205,15210,15200,15205,28599
|
|
20220721,1247,15205,15215,15205,15210,15549
|
|
20220721,1248,15210,15215,15210,15215,4400
|
|
20220721,1249,15215,15215,15200,15210,19661
|
|
20220721,1250,15210,15210,15205,15210,830
|
|
20220721,1251,15205,15215,15205,15210,19514
|
|
20220721,1252,15210,15215,15205,15215,2804
|
|
20220721,1253,15215,15215,15210,15215,22899
|
|
20220721,1254,15215,15230,15215,15230,64399
|
|
20220721,1255,15225,15230,15220,15225,21176
|
|
20220721,1256,15225,15240,15225,15230,42142
|
|
20220721,1257,15235,15235,15225,15230,26969
|
|
20220721,1258,15225,15230,15220,15225,63971
|
|
20220721,1259,15220,15230,15220,15220,7143
|
|
20220721,1300,15220,15230,15220,15225,3321
|
|
20220721,1301,15230,15230,15225,15230,11554
|
|
20220721,1302,15225,15250,15225,15245,134287
|
|
20220721,1303,15245,15255,15245,15245,50228
|
|
20220721,1304,15250,15250,15245,15250,3008
|
|
20220721,1305,15250,15255,15245,15250,64786
|
|
20220721,1306,15250,15250,15240,15245,123841
|
|
20220721,1307,15245,15255,15245,15250,28403
|
|
20220721,1308,15255,15265,15250,15260,54274
|
|
20220721,1309,15260,15265,15250,15255,27235
|
|
20220721,1310,15255,15260,15250,15250,4828
|
|
20220721,1311,15255,15255,15245,15250,41908
|
|
20220721,1312,15250,15255,15245,15250,7714
|
|
20220721,1313,15250,15255,15245,15250,77895
|
|
20220721,1314,15250,15255,15245,15255,27746
|
|
20220721,1315,15255,15265,15255,15260,27873
|
|
20220721,1316,15265,15270,15260,15270,187427
|
|
20220721,1317,15270,15270,15260,15260,32270
|
|
20220721,1318,15260,15265,15255,15265,9435
|
|
20220721,1319,15260,15265,15250,15260,35701
|
|
20220721,1320,15255,15265,15255,15265,27459
|
|
20220721,1321,15265,15270,15260,15260,17373
|
|
20220721,1322,15260,15265,15255,15255,119135
|
|
20220721,1323,15255,15255,15250,15255,61915
|
|
20220721,1324,15260,15260,15250,15255,23079
|
|
20220721,1325,15255,15260,15255,15255,22360
|
|
20220721,1326,15255,15260,15250,15255,90811
|
|
20220721,1327,15255,15260,15255,15260,88018
|
|
20220721,1328,15260,15265,15255,15260,10626
|
|
20220721,1329,15260,15265,15260,15265,47000
|
|
20220721,1330,15265,15275,15260,15275,39194
|
|
20220721,1331,15275,15285,15270,15280,122542
|
|
20220721,1332,15285,15285,15275,15280,71241
|
|
20220721,1333,15280,15300,15280,15295,240220
|
|
20220721,1334,15295,15305,15290,15300,147541
|
|
20220721,1335,15300,15305,15300,15305,67099
|
|
20220721,1336,15300,15305,15290,15290,53863
|
|
20220721,1337,15290,15295,15285,15285,56664
|
|
20220721,1338,15285,15290,15285,15285,37237
|
|
20220721,1339,15285,15290,15280,15280,17487
|
|
20220721,1340,15285,15285,15280,15285,19271
|
|
20220721,1341,15285,15290,15285,15285,10794
|
|
20220721,1342,15290,15300,15285,15300,57099
|
|
20220721,1343,15300,15305,15285,15295,14301
|
|
20220721,1344,15295,15300,15290,15300,10704
|
|
20220721,1345,15295,15310,15295,15300,85790
|
|
20220721,1346,15300,15305,15295,15300,70515
|
|
20220721,1347,15300,15300,15290,15295,57551
|
|
20220721,1348,15295,15310,15295,15300,83914
|
|
20220721,1349,15300,15315,15300,15310,65086
|
|
20220721,1350,15310,15310,15305,15310,33478
|
|
20220721,1351,15305,15320,15305,15320,163010
|
|
20220721,1352,15315,15325,15305,15310,123999
|
|
20220721,1353,15310,15315,15305,15310,30729
|
|
20220721,1354,15315,15315,15310,15315,5276
|
|
20220721,1355,15310,15315,15305,15305,33396
|
|
20220721,1356,15305,15315,15305,15310,121621
|
|
20220721,1357,15310,15315,15305,15305,35230
|
|
20220721,1358,15300,15315,15300,15310,23223
|
|
20220721,1359,15310,15315,15300,15305,10766
|
|
20220721,1400,15305,15305,15300,15300,60020
|
|
20220721,1401,15305,15315,15300,15310,65325
|
|
20220721,1402,15305,15310,15305,15305,5578
|
|
20220721,1403,15310,15320,15310,15315,328387
|
|
20220721,1404,15315,15325,15315,15320,240862
|
|
20220721,1405,15320,15320,15310,15320,37872
|
|
20220721,1406,15320,15330,15315,15315,106654
|
|
20220721,1407,15315,15320,15305,15305,89662
|
|
20220721,1408,15305,15310,15300,15305,31299
|
|
20220721,1409,15305,15315,15305,15310,14501
|
|
20220721,1410,15310,15325,15310,15320,89351
|
|
20220721,1411,15315,15330,15315,15320,51755
|
|
20220721,1412,15320,15325,15315,15320,14624
|
|
20220721,1413,15325,15340,15320,15335,28624
|
|
20220721,1414,15340,15340,15330,15335,111947
|
|
20220721,1415,15335,15335,15330,15330,36106
|
|
20220721,1416,15335,15335,15330,15335,20714
|
|
20220721,1417,15335,15340,15330,15335,9725
|
|
20220721,1418,15335,15335,15320,15325,76672
|
|
20220721,1419,15320,15330,15315,15325,18595
|
|
20220721,1420,15315,15320,15305,15315,66074
|
|
20220721,1421,15315,15315,15305,15310,109058
|
|
20220721,1422,15310,15315,15310,15315,26423
|
|
20220721,1423,15315,15320,15315,15320,12020
|
|
20220721,1424,15320,15320,15310,15315,14429
|
|
20220721,1425,15320,15325,15310,15315,9318
|
|
20220721,1426,15315,15315,15310,15315,16201
|
|
20220721,1427,15315,15315,15305,15305,90130
|
|
20220721,1428,15305,15305,15300,15305,44367
|
|
20220721,1429,15305,15310,15300,15310,8972
|
|
20220721,1430,15305,15315,15305,15315,27163
|
|
20220721,1431,15315,15315,15305,15315,44699
|
|
20220721,1432,15315,15320,15310,15310,7488
|
|
20220721,1433,15310,15310,15300,15305,264467
|
|
20220721,1434,15300,15305,15295,15300,49264
|
|
20220721,1435,15300,15305,15295,15305,72563
|
|
20220721,1436,15305,15310,15300,15305,24922
|
|
20220721,1437,15305,15310,15300,15310,9873
|
|
20220721,1438,15310,15335,15310,15330,89425
|
|
20220721,1439,15330,15335,15325,15330,133859
|
|
20220721,1440,15330,15355,15330,15350,360234
|
|
20220721,1441,15350,15350,15340,15345,88879
|
|
20220721,1442,15345,15350,15340,15340,18431
|
|
20220721,1443,15340,15350,15340,15345,20684
|
|
20220721,1444,15345,15350,15340,15340,59332
|
|
20220721,1445,15340,15340,15335,15340,35582
|
|
20220721,1446,15335,15340,15330,15335,31676
|
|
20220721,1447,15335,15350,15335,15350,81032
|
|
20220721,1448,15350,15350,15335,15340,33813
|
|
20220721,1449,15335,15345,15330,15340,24988
|
|
20220721,1450,15345,15350,15340,15345,47611
|
|
20220721,1451,15345,15365,15340,15360,167455
|
|
20220721,1452,15360,15365,15355,15355,124208
|
|
20220721,1453,15360,15375,15360,15370,129816
|
|
20220721,1454,15370,15375,15360,15365,87378
|
|
20220721,1455,15370,15370,15360,15360,20027
|
|
20220721,1456,15360,15365,15355,15360,45781
|
|
20220721,1457,15360,15365,15355,15360,19764
|
|
20220721,1458,15365,15365,15355,15360,45931
|
|
20220721,1459,15360,15360,15350,15360,68399
|
|
20220721,1500,15360,15365,15350,15360,110489
|
|
20220721,1501,15360,15375,15355,15375,76038
|
|
20220721,1502,15370,15385,15370,15380,208620
|
|
20220721,1503,15380,15390,15380,15390,105974
|
|
20220721,1504,15385,15390,15380,15385,68398
|
|
20220721,1505,15385,15390,15375,15380,57034
|
|
20220721,1506,15380,15385,15365,15370,135575
|
|
20220721,1507,15370,15380,15365,15380,18083
|
|
20220721,1508,15375,15385,15370,15375,47210
|
|
20220721,1509,15375,15385,15375,15375,26763
|
|
20220721,1510,15380,15390,15375,15380,49019
|
|
20220721,1511,15385,15390,15385,15390,44914
|
|
20220721,1512,15390,15400,15385,15390,120369
|
|
20220721,1513,15390,15395,15385,15395,39647
|
|
20220721,1514,15395,15395,15380,15380,52549
|
|
20220721,1515,15380,15390,15380,15390,62921
|
|
20220721,1516,15390,15390,15380,15385,110962
|
|
20220721,1517,15380,15385,15375,15380,75486
|
|
20220721,1518,15380,15385,15375,15375,32562
|
|
20220721,1519,15380,15390,15375,15385,48840
|
|
20220721,1520,15385,15390,15375,15385,272321
|
|
20220721,1530,15370,15370,15370,15370,287198
|