383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220722,0901,15295,15310,15250,15260,397953
|
|
20220722,0902,15260,15355,15235,15355,638505
|
|
20220722,0903,15350,15365,15320,15340,434388
|
|
20220722,0904,15340,15340,15305,15310,193838
|
|
20220722,0905,15315,15340,15285,15325,162805
|
|
20220722,0906,15330,15350,15300,15310,248630
|
|
20220722,0907,15310,15310,15275,15310,195898
|
|
20220722,0908,15310,15325,15295,15310,132506
|
|
20220722,0909,15305,15350,15290,15345,263565
|
|
20220722,0910,15340,15345,15315,15325,280169
|
|
20220722,0911,15320,15335,15300,15310,97907
|
|
20220722,0912,15315,15345,15315,15335,89851
|
|
20220722,0913,15335,15360,15330,15360,216642
|
|
20220722,0914,15360,15370,15355,15360,204864
|
|
20220722,0915,15360,15380,15350,15380,181578
|
|
20220722,0916,15375,15410,15375,15405,216623
|
|
20220722,0917,15405,15410,15395,15410,261225
|
|
20220722,0918,15410,15450,15410,15440,285481
|
|
20220722,0919,15440,15445,15420,15425,172869
|
|
20220722,0920,15425,15445,15415,15415,179217
|
|
20220722,0921,15420,15450,15420,15440,191300
|
|
20220722,0922,15440,15465,15425,15455,344037
|
|
20220722,0923,15455,15475,15445,15470,195329
|
|
20220722,0924,15470,15475,15450,15455,100882
|
|
20220722,0925,15455,15480,15450,15480,142594
|
|
20220722,0926,15480,15490,15460,15470,134990
|
|
20220722,0927,15470,15505,15470,15490,298329
|
|
20220722,0928,15495,15495,15475,15480,205064
|
|
20220722,0929,15475,15480,15455,15460,141218
|
|
20220722,0930,15465,15470,15445,15445,151237
|
|
20220722,0931,15445,15465,15440,15450,149990
|
|
20220722,0932,15450,15460,15440,15445,52799
|
|
20220722,0933,15445,15465,15440,15440,41631
|
|
20220722,0934,15445,15445,15410,15410,125303
|
|
20220722,0935,15410,15415,15390,15395,162914
|
|
20220722,0936,15400,15400,15370,15370,150853
|
|
20220722,0937,15370,15370,15310,15320,239414
|
|
20220722,0938,15315,15315,15300,15305,152154
|
|
20220722,0939,15305,15310,15285,15300,152561
|
|
20220722,0940,15300,15325,15295,15310,124335
|
|
20220722,0941,15315,15320,15285,15295,163098
|
|
20220722,0942,15300,15305,15265,15270,222431
|
|
20220722,0943,15270,15295,15265,15290,152656
|
|
20220722,0944,15285,15300,15285,15295,242091
|
|
20220722,0945,15295,15295,15270,15290,102613
|
|
20220722,0946,15285,15305,15275,15285,104259
|
|
20220722,0947,15280,15295,15265,15285,200215
|
|
20220722,0948,15280,15310,15275,15290,151601
|
|
20220722,0949,15290,15310,15290,15305,61959
|
|
20220722,0950,15310,15325,15305,15310,172715
|
|
20220722,0951,15310,15320,15300,15310,68797
|
|
20220722,0952,15310,15315,15300,15305,53872
|
|
20220722,0953,15305,15330,15300,15310,155061
|
|
20220722,0954,15310,15320,15300,15305,112753
|
|
20220722,0955,15305,15305,15290,15290,61773
|
|
20220722,0956,15295,15295,15270,15270,81874
|
|
20220722,0957,15270,15275,15245,15255,247247
|
|
20220722,0958,15250,15260,15245,15255,199520
|
|
20220722,0959,15260,15260,15235,15240,142568
|
|
20220722,1000,15240,15260,15235,15255,88199
|
|
20220722,1001,15250,15265,15235,15265,103739
|
|
20220722,1002,15260,15265,15235,15265,90471
|
|
20220722,1003,15260,15270,15245,15250,64969
|
|
20220722,1004,15255,15255,15225,15225,117262
|
|
20220722,1005,15230,15235,15215,15225,116835
|
|
20220722,1006,15225,15245,15225,15245,72000
|
|
20220722,1007,15245,15255,15240,15250,43680
|
|
20220722,1008,15255,15260,15245,15245,55364
|
|
20220722,1009,15245,15265,15245,15250,53700
|
|
20220722,1010,15255,15260,15235,15240,108243
|
|
20220722,1011,15235,15245,15230,15240,51453
|
|
20220722,1012,15245,15250,15225,15225,30400
|
|
20220722,1013,15230,15245,15225,15240,57420
|
|
20220722,1014,15240,15250,15235,15240,57567
|
|
20220722,1015,15240,15245,15220,15245,70332
|
|
20220722,1016,15245,15250,15235,15245,51677
|
|
20220722,1017,15250,15250,15225,15225,43710
|
|
20220722,1018,15225,15235,15215,15220,80346
|
|
20220722,1019,15220,15230,15215,15215,76211
|
|
20220722,1020,15215,15215,15185,15200,1020838
|
|
20220722,1021,15200,15215,15195,15200,93005
|
|
20220722,1022,15195,15215,15190,15210,119243
|
|
20220722,1023,15215,15220,15205,15215,60335
|
|
20220722,1024,15215,15230,15215,15230,65858
|
|
20220722,1025,15235,15235,15220,15225,34872
|
|
20220722,1026,15225,15235,15215,15220,76793
|
|
20220722,1027,15215,15220,15205,15205,38651
|
|
20220722,1028,15210,15225,15210,15225,31117
|
|
20220722,1029,15225,15235,15225,15230,52701
|
|
20220722,1030,15230,15240,15225,15230,38486
|
|
20220722,1031,15225,15240,15225,15240,43976
|
|
20220722,1032,15235,15260,15235,15255,126383
|
|
20220722,1033,15255,15280,15255,15275,239447
|
|
20220722,1034,15275,15285,15270,15275,127920
|
|
20220722,1035,15275,15280,15265,15280,52521
|
|
20220722,1036,15280,15285,15260,15265,89576
|
|
20220722,1037,15260,15270,15250,15255,19657
|
|
20220722,1038,15255,15270,15255,15270,79223
|
|
20220722,1039,15270,15290,15270,15285,102970
|
|
20220722,1040,15285,15290,15270,15285,98511
|
|
20220722,1041,15285,15300,15285,15295,152077
|
|
20220722,1042,15295,15320,15295,15315,185644
|
|
20220722,1043,15315,15315,15300,15300,168237
|
|
20220722,1044,15300,15300,15290,15295,70057
|
|
20220722,1045,15290,15295,15280,15285,29534
|
|
20220722,1046,15285,15285,15265,15270,51071
|
|
20220722,1047,15270,15270,15235,15240,104086
|
|
20220722,1048,15240,15245,15230,15240,33591
|
|
20220722,1049,15240,15240,15225,15225,53486
|
|
20220722,1050,15230,15230,15205,15205,158073
|
|
20220722,1051,15205,15220,15195,15210,159189
|
|
20220722,1052,15210,15210,15190,15190,114406
|
|
20220722,1053,15190,15210,15190,15205,71360
|
|
20220722,1054,15205,15230,15205,15230,81690
|
|
20220722,1055,15230,15235,15220,15225,49878
|
|
20220722,1056,15225,15225,15210,15220,24745
|
|
20220722,1057,15220,15230,15215,15225,15079
|
|
20220722,1058,15225,15230,15225,15230,36570
|
|
20220722,1059,15225,15235,15220,15225,37694
|
|
20220722,1100,15220,15225,15200,15205,56195
|
|
20220722,1101,15210,15235,15210,15230,37563
|
|
20220722,1102,15230,15235,15215,15220,33784
|
|
20220722,1103,15220,15225,15200,15205,62718
|
|
20220722,1104,15210,15230,15200,15230,66939
|
|
20220722,1105,15225,15230,15215,15225,18376
|
|
20220722,1106,15220,15240,15220,15235,71126
|
|
20220722,1107,15235,15240,15220,15225,100804
|
|
20220722,1108,15225,15230,15215,15215,36016
|
|
20220722,1109,15215,15215,15205,15210,22441
|
|
20220722,1110,15210,15210,15195,15200,78550
|
|
20220722,1111,15200,15200,15180,15190,168004
|
|
20220722,1112,15185,15195,15180,15190,61050
|
|
20220722,1113,15185,15195,15180,15190,63411
|
|
20220722,1114,15190,15195,15180,15195,29227
|
|
20220722,1115,15195,15200,15170,15175,75916
|
|
20220722,1116,15175,15180,15165,15175,104282
|
|
20220722,1117,15180,15190,15175,15175,30557
|
|
20220722,1118,15175,15190,15175,15190,15168
|
|
20220722,1119,15190,15205,15190,15200,37603
|
|
20220722,1120,15200,15205,15195,15205,37114
|
|
20220722,1121,15205,15215,15200,15210,52418
|
|
20220722,1122,15210,15210,15195,15205,17376
|
|
20220722,1123,15205,15205,15190,15195,49337
|
|
20220722,1124,15190,15210,15190,15210,21386
|
|
20220722,1125,15200,15215,15200,15200,17213
|
|
20220722,1126,15195,15215,15190,15210,38380
|
|
20220722,1127,15210,15215,15200,15200,16707
|
|
20220722,1128,15205,15210,15200,15200,9280
|
|
20220722,1129,15200,15200,15190,15195,71724
|
|
20220722,1130,15195,15195,15185,15195,39304
|
|
20220722,1131,15190,15195,15180,15190,4758
|
|
20220722,1132,15185,15195,15180,15190,239115
|
|
20220722,1133,15190,15200,15180,15185,142367
|
|
20220722,1134,15185,15190,15180,15180,68899
|
|
20220722,1135,15180,15190,15175,15185,27765
|
|
20220722,1136,15180,15185,15170,15175,84091
|
|
20220722,1137,15180,15190,15175,15185,83928
|
|
20220722,1138,15180,15195,15180,15195,99889
|
|
20220722,1139,15195,15195,15165,15170,40330
|
|
20220722,1140,15170,15175,15155,15160,60308
|
|
20220722,1141,15160,15185,15160,15185,20316
|
|
20220722,1142,15180,15185,15175,15185,30311
|
|
20220722,1143,15175,15195,15175,15190,37736
|
|
20220722,1144,15190,15200,15185,15200,53795
|
|
20220722,1145,15195,15200,15195,15200,9526
|
|
20220722,1146,15200,15200,15185,15190,32936
|
|
20220722,1147,15185,15200,15185,15195,24190
|
|
20220722,1148,15195,15195,15190,15190,80224
|
|
20220722,1149,15195,15195,15180,15185,5242
|
|
20220722,1150,15185,15190,15175,15185,26380
|
|
20220722,1151,15190,15190,15180,15185,7928
|
|
20220722,1152,15180,15190,15170,15190,38071
|
|
20220722,1153,15190,15210,15190,15205,104944
|
|
20220722,1154,15205,15210,15195,15205,9088
|
|
20220722,1155,15205,15205,15195,15200,37969
|
|
20220722,1156,15200,15200,15195,15200,20861
|
|
20220722,1157,15195,15200,15195,15200,2819
|
|
20220722,1158,15200,15210,15200,15210,58843
|
|
20220722,1159,15210,15210,15205,15205,6536
|
|
20220722,1200,15205,15205,15195,15200,10320
|
|
20220722,1201,15195,15215,15190,15210,121760
|
|
20220722,1202,15210,15220,15210,15215,70306
|
|
20220722,1203,15210,15215,15205,15205,14930
|
|
20220722,1204,15205,15210,15195,15210,14394
|
|
20220722,1205,15210,15225,15210,15220,26678
|
|
20220722,1206,15225,15225,15215,15220,47445
|
|
20220722,1207,15220,15225,15220,15220,7910
|
|
20220722,1208,15215,15215,15210,15210,16395
|
|
20220722,1209,15210,15240,15210,15235,169075
|
|
20220722,1210,15235,15235,15220,15225,19983
|
|
20220722,1211,15230,15230,15215,15230,17780
|
|
20220722,1212,15235,15235,15220,15220,11622
|
|
20220722,1213,15225,15230,15220,15225,25781
|
|
20220722,1214,15220,15230,15220,15230,2133
|
|
20220722,1215,15225,15225,15225,15225,8076
|
|
20220722,1216,15230,15230,15210,15210,64503
|
|
20220722,1217,15215,15225,15210,15220,7643
|
|
20220722,1218,15225,15225,15215,15215,6408
|
|
20220722,1219,15215,15215,15210,15210,24443
|
|
20220722,1220,15210,15210,15195,15195,46701
|
|
20220722,1221,15195,15200,15185,15190,61746
|
|
20220722,1222,15190,15205,15190,15205,18145
|
|
20220722,1223,15205,15220,15205,15215,43546
|
|
20220722,1224,15215,15215,15205,15205,6456
|
|
20220722,1225,15200,15210,15200,15210,30699
|
|
20220722,1226,15210,15220,15210,15215,25100
|
|
20220722,1227,15220,15225,15215,15220,49296
|
|
20220722,1228,15215,15225,15215,15225,33533
|
|
20220722,1229,15225,15240,15225,15235,70319
|
|
20220722,1230,15235,15235,15225,15230,14876
|
|
20220722,1231,15225,15240,15225,15240,18870
|
|
20220722,1232,15235,15245,15230,15240,113523
|
|
20220722,1233,15240,15245,15235,15240,14477
|
|
20220722,1234,15240,15245,15230,15240,86322
|
|
20220722,1235,15240,15245,15240,15245,68648
|
|
20220722,1236,15245,15250,15240,15245,34971
|
|
20220722,1237,15245,15245,15230,15240,7223
|
|
20220722,1238,15245,15250,15235,15245,10650
|
|
20220722,1239,15250,15260,15245,15255,60273
|
|
20220722,1240,15250,15250,15240,15240,40507
|
|
20220722,1241,15245,15245,15235,15245,37126
|
|
20220722,1242,15240,15245,15235,15240,9134
|
|
20220722,1243,15240,15245,15240,15245,25663
|
|
20220722,1244,15245,15255,15245,15255,31660
|
|
20220722,1245,15255,15260,15255,15260,15909
|
|
20220722,1246,15260,15260,15245,15250,64392
|
|
20220722,1247,15250,15260,15245,15245,8504
|
|
20220722,1248,15245,15245,15240,15240,57632
|
|
20220722,1249,15245,15245,15235,15245,52548
|
|
20220722,1250,15245,15250,15245,15250,1318
|
|
20220722,1251,15245,15245,15235,15240,9241
|
|
20220722,1252,15240,15240,15240,15240,8228
|
|
20220722,1253,15235,15245,15235,15245,39400
|
|
20220722,1254,15245,15245,15240,15240,1079
|
|
20220722,1255,15240,15245,15240,15245,6212
|
|
20220722,1256,15245,15260,15245,15255,47850
|
|
20220722,1257,15255,15260,15255,15260,27565
|
|
20220722,1258,15260,15275,15260,15275,55075
|
|
20220722,1259,15270,15270,15265,15265,21930
|
|
20220722,1300,15270,15275,15265,15270,47026
|
|
20220722,1301,15270,15270,15260,15265,69411
|
|
20220722,1302,15260,15270,15260,15265,79445
|
|
20220722,1303,15265,15285,15260,15280,93893
|
|
20220722,1304,15280,15280,15270,15270,39137
|
|
20220722,1305,15270,15280,15265,15280,24552
|
|
20220722,1306,15280,15285,15275,15275,51056
|
|
20220722,1307,15280,15280,15270,15275,16409
|
|
20220722,1308,15275,15285,15270,15285,18692
|
|
20220722,1309,15285,15290,15280,15290,41742
|
|
20220722,1310,15280,15290,15280,15290,22434
|
|
20220722,1311,15290,15295,15280,15280,14330
|
|
20220722,1312,15280,15285,15280,15280,49463
|
|
20220722,1313,15280,15285,15275,15275,25336
|
|
20220722,1314,15275,15275,15270,15275,17800
|
|
20220722,1315,15275,15275,15265,15265,81989
|
|
20220722,1316,15265,15270,15265,15270,25290
|
|
20220722,1317,15270,15270,15265,15265,13637
|
|
20220722,1318,15265,15275,15265,15270,6790
|
|
20220722,1319,15270,15275,15270,15275,8661
|
|
20220722,1320,15275,15280,15275,15275,2554
|
|
20220722,1321,15270,15285,15270,15280,21562
|
|
20220722,1322,15285,15285,15275,15275,5886
|
|
20220722,1323,15275,15280,15270,15280,21867
|
|
20220722,1324,15275,15280,15275,15280,44956
|
|
20220722,1325,15280,15285,15280,15285,43025
|
|
20220722,1326,15285,15285,15280,15285,5757
|
|
20220722,1327,15285,15290,15280,15285,30980
|
|
20220722,1328,15285,15285,15270,15280,41457
|
|
20220722,1329,15275,15280,15270,15275,14629
|
|
20220722,1330,15275,15280,15275,15275,7499
|
|
20220722,1331,15280,15285,15280,15280,35719
|
|
20220722,1332,15280,15280,15255,15260,88437
|
|
20220722,1333,15260,15270,15260,15270,22842
|
|
20220722,1334,15270,15275,15265,15270,8837
|
|
20220722,1335,15270,15275,15265,15265,12474
|
|
20220722,1336,15265,15270,15260,15270,56130
|
|
20220722,1337,15270,15275,15265,15275,58314
|
|
20220722,1338,15275,15285,15275,15285,100142
|
|
20220722,1339,15285,15285,15280,15280,39697
|
|
20220722,1340,15280,15285,15270,15270,19612
|
|
20220722,1341,15270,15270,15245,15245,84226
|
|
20220722,1342,15245,15255,15240,15255,22338
|
|
20220722,1343,15250,15255,15245,15250,20719
|
|
20220722,1344,15250,15250,15245,15245,4443
|
|
20220722,1345,15245,15245,15240,15240,28167
|
|
20220722,1346,15240,15240,15235,15240,50717
|
|
20220722,1347,15235,15240,15230,15240,48807
|
|
20220722,1348,15240,15240,15235,15235,34607
|
|
20220722,1349,15235,15240,15225,15240,63941
|
|
20220722,1350,15240,15240,15225,15235,21997
|
|
20220722,1351,15230,15240,15230,15235,9018
|
|
20220722,1352,15235,15240,15230,15235,4000
|
|
20220722,1353,15235,15240,15230,15240,45674
|
|
20220722,1354,15235,15245,15235,15245,26563
|
|
20220722,1355,15245,15245,15235,15240,23046
|
|
20220722,1356,15240,15245,15235,15245,37720
|
|
20220722,1357,15245,15250,15240,15245,19111
|
|
20220722,1358,15245,15245,15230,15235,36356
|
|
20220722,1359,15235,15240,15230,15240,11240
|
|
20220722,1400,15240,15245,15230,15235,14650
|
|
20220722,1401,15235,15240,15220,15235,44477
|
|
20220722,1402,15235,15235,15225,15230,18360
|
|
20220722,1403,15235,15250,15235,15245,55924
|
|
20220722,1404,15245,15255,15240,15245,39966
|
|
20220722,1405,15250,15250,15240,15245,18567
|
|
20220722,1406,15250,15250,15235,15235,26781
|
|
20220722,1407,15235,15245,15230,15235,17035
|
|
20220722,1408,15235,15235,15225,15230,88804
|
|
20220722,1409,15230,15235,15220,15220,79640
|
|
20220722,1410,15220,15220,15200,15200,186838
|
|
20220722,1411,15200,15205,15195,15205,129967
|
|
20220722,1412,15200,15200,15160,15165,329459
|
|
20220722,1413,15165,15165,15150,15160,113839
|
|
20220722,1414,15165,15170,15145,15170,176189
|
|
20220722,1415,15170,15190,15165,15185,115495
|
|
20220722,1416,15185,15190,15170,15180,32564
|
|
20220722,1417,15175,15190,15170,15185,23546
|
|
20220722,1418,15185,15195,15180,15190,38404
|
|
20220722,1419,15190,15200,15190,15195,32464
|
|
20220722,1420,15195,15205,15190,15205,37870
|
|
20220722,1421,15200,15205,15195,15195,17252
|
|
20220722,1422,15195,15200,15190,15195,36093
|
|
20220722,1423,15200,15205,15195,15195,15545
|
|
20220722,1424,15195,15215,15195,15215,46644
|
|
20220722,1425,15210,15210,15205,15210,35554
|
|
20220722,1426,15215,15225,15215,15225,94478
|
|
20220722,1427,15220,15230,15215,15230,33671
|
|
20220722,1428,15225,15225,15220,15220,40863
|
|
20220722,1429,15220,15235,15220,15235,89676
|
|
20220722,1430,15235,15240,15230,15230,31162
|
|
20220722,1431,15230,15235,15215,15215,47832
|
|
20220722,1432,15215,15215,15200,15205,120708
|
|
20220722,1433,15210,15210,15195,15195,40284
|
|
20220722,1434,15195,15200,15185,15200,42877
|
|
20220722,1435,15200,15220,15200,15210,66886
|
|
20220722,1436,15210,15210,15195,15200,10592
|
|
20220722,1437,15200,15210,15200,15205,20603
|
|
20220722,1438,15200,15215,15200,15215,14962
|
|
20220722,1439,15215,15215,15200,15205,12009
|
|
20220722,1440,15205,15205,15190,15195,21818
|
|
20220722,1441,15190,15190,15185,15190,59191
|
|
20220722,1442,15185,15185,15175,15180,87641
|
|
20220722,1443,15180,15190,15180,15185,52618
|
|
20220722,1444,15185,15195,15185,15190,30680
|
|
20220722,1445,15190,15195,15180,15185,31641
|
|
20220722,1446,15185,15190,15180,15185,15850
|
|
20220722,1447,15185,15190,15185,15190,20680
|
|
20220722,1448,15195,15200,15190,15200,32286
|
|
20220722,1449,15200,15200,15175,15180,24489
|
|
20220722,1450,15175,15180,15170,15180,23657
|
|
20220722,1451,15180,15185,15165,15165,35387
|
|
20220722,1452,15165,15170,15160,15165,24923
|
|
20220722,1453,15170,15175,15160,15165,17655
|
|
20220722,1454,15165,15170,15160,15170,22755
|
|
20220722,1455,15170,15175,15170,15170,8376
|
|
20220722,1456,15170,15170,15155,15160,56926
|
|
20220722,1457,15155,15160,15155,15155,56305
|
|
20220722,1458,15160,15175,15160,15165,67076
|
|
20220722,1459,15165,15170,15155,15160,36647
|
|
20220722,1500,15160,15165,15155,15155,18936
|
|
20220722,1501,15155,15170,15155,15165,45096
|
|
20220722,1502,15165,15190,15165,15185,79905
|
|
20220722,1503,15185,15195,15180,15190,108877
|
|
20220722,1504,15190,15195,15180,15180,14958
|
|
20220722,1505,15180,15180,15165,15170,22706
|
|
20220722,1506,15165,15175,15165,15175,29124
|
|
20220722,1507,15175,15180,15175,15175,26458
|
|
20220722,1508,15175,15180,15175,15175,12669
|
|
20220722,1509,15175,15180,15170,15175,6619
|
|
20220722,1510,15170,15175,15160,15160,26975
|
|
20220722,1511,15160,15175,15160,15165,16914
|
|
20220722,1512,15170,15170,15160,15165,4452
|
|
20220722,1513,15170,15185,15170,15180,34781
|
|
20220722,1514,15180,15185,15180,15185,31881
|
|
20220722,1515,15185,15185,15180,15185,26437
|
|
20220722,1516,15185,15185,15175,15180,16063
|
|
20220722,1517,15180,15190,15180,15185,42136
|
|
20220722,1518,15185,15195,15185,15190,135394
|
|
20220722,1519,15185,15190,15180,15185,15697
|
|
20220722,1520,15185,15190,15185,15190,142663
|
|
20220722,1530,15180,15180,15180,15180,174743
|