383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220725,0901,15070,15135,15050,15135,392559
|
|
20220725,0902,15140,15200,15135,15195,619438
|
|
20220725,0903,15195,15240,15180,15240,236076
|
|
20220725,0904,15240,15250,15210,15230,504132
|
|
20220725,0905,15230,15240,15200,15240,333699
|
|
20220725,0906,15235,15270,15220,15265,396131
|
|
20220725,0907,15270,15300,15255,15280,351941
|
|
20220725,0908,15285,15325,15270,15315,275694
|
|
20220725,0909,15305,15315,15295,15310,108465
|
|
20220725,0910,15310,15370,15310,15370,259959
|
|
20220725,0911,15370,15375,15330,15345,256292
|
|
20220725,0912,15350,15360,15330,15350,191919
|
|
20220725,0913,15350,15380,15340,15370,348688
|
|
20220725,0914,15370,15370,15330,15345,261717
|
|
20220725,0915,15350,15360,15340,15350,145075
|
|
20220725,0916,15350,15375,15345,15370,77337
|
|
20220725,0917,15370,15375,15350,15355,169075
|
|
20220725,0918,15355,15375,15340,15375,131697
|
|
20220725,0919,15375,15410,15370,15405,429236
|
|
20220725,0920,15405,15410,15390,15395,201398
|
|
20220725,0921,15395,15425,15390,15395,331562
|
|
20220725,0922,15395,15400,15380,15385,105272
|
|
20220725,0923,15385,15400,15360,15370,201677
|
|
20220725,0924,15360,15385,15360,15385,112876
|
|
20220725,0925,15385,15400,15365,15390,133815
|
|
20220725,0926,15390,15395,15365,15375,75271
|
|
20220725,0927,15375,15390,15365,15385,70914
|
|
20220725,0928,15385,15405,15380,15400,178375
|
|
20220725,0929,15400,15400,15375,15375,88635
|
|
20220725,0930,15380,15400,15365,15370,56655
|
|
20220725,0931,15370,15375,15350,15365,217812
|
|
20220725,0932,15365,15395,15365,15385,47352
|
|
20220725,0933,15390,15400,15380,15380,56364
|
|
20220725,0934,15390,15390,15365,15375,29091
|
|
20220725,0935,15375,15380,15340,15345,82234
|
|
20220725,0936,15350,15365,15335,15345,94046
|
|
20220725,0937,15345,15370,15340,15345,62528
|
|
20220725,0938,15350,15355,15330,15335,47506
|
|
20220725,0939,15335,15355,15330,15335,55002
|
|
20220725,0940,15335,15340,15315,15320,105937
|
|
20220725,0941,15320,15325,15295,15315,100963
|
|
20220725,0942,15315,15330,15305,15305,79149
|
|
20220725,0943,15305,15315,15300,15315,62602
|
|
20220725,0944,15315,15325,15305,15315,74715
|
|
20220725,0945,15320,15340,15310,15335,105647
|
|
20220725,0946,15335,15335,15305,15305,56702
|
|
20220725,0947,15305,15310,15285,15305,96676
|
|
20220725,0948,15300,15305,15290,15300,39542
|
|
20220725,0949,15300,15315,15290,15310,123097
|
|
20220725,0950,15310,15335,15310,15320,50697
|
|
20220725,0951,15325,15335,15315,15320,21719
|
|
20220725,0952,15320,15320,15295,15295,89384
|
|
20220725,0953,15300,15305,15285,15290,67577
|
|
20220725,0954,15285,15295,15275,15285,60740
|
|
20220725,0955,15285,15295,15280,15290,20679
|
|
20220725,0956,15295,15300,15280,15295,63920
|
|
20220725,0957,15290,15305,15290,15295,27059
|
|
20220725,0958,15295,15295,15260,15275,50716
|
|
20220725,0959,15280,15285,15255,15260,42863
|
|
20220725,1000,15265,15275,15235,15240,192535
|
|
20220725,1001,15240,15250,15225,15230,352614
|
|
20220725,1002,15230,15255,15230,15250,243036
|
|
20220725,1003,15250,15265,15240,15265,46699
|
|
20220725,1004,15265,15275,15250,15250,102874
|
|
20220725,1005,15250,15250,15235,15235,102215
|
|
20220725,1006,15235,15240,15215,15220,204427
|
|
20220725,1007,15220,15250,15210,15240,260278
|
|
20220725,1008,15245,15245,15210,15220,45242
|
|
20220725,1009,15215,15220,15200,15210,114101
|
|
20220725,1010,15210,15220,15200,15215,277542
|
|
20220725,1011,15215,15240,15210,15230,55421
|
|
20220725,1012,15225,15245,15220,15240,67610
|
|
20220725,1013,15240,15260,15240,15255,167865
|
|
20220725,1014,15255,15265,15250,15260,121229
|
|
20220725,1015,15260,15265,15255,15260,66617
|
|
20220725,1016,15255,15260,15240,15250,102295
|
|
20220725,1017,15250,15285,15250,15280,94233
|
|
20220725,1018,15280,15290,15270,15275,94049
|
|
20220725,1019,15275,15290,15260,15275,59266
|
|
20220725,1020,15275,15295,15275,15285,115859
|
|
20220725,1021,15285,15290,15270,15275,21457
|
|
20220725,1022,15280,15290,15250,15250,80999
|
|
20220725,1023,15255,15255,15240,15240,60939
|
|
20220725,1024,15240,15245,15230,15240,70364
|
|
20220725,1025,15240,15250,15235,15235,179275
|
|
20220725,1026,15235,15240,15220,15235,65432
|
|
20220725,1027,15235,15240,15220,15230,39336
|
|
20220725,1028,15230,15230,15215,15220,43638
|
|
20220725,1029,15220,15220,15210,15210,50229
|
|
20220725,1030,15215,15235,15215,15225,55360
|
|
20220725,1031,15225,15235,15185,15195,282271
|
|
20220725,1032,15195,15195,15170,15190,161017
|
|
20220725,1033,15190,15200,15180,15190,81827
|
|
20220725,1034,15185,15195,15180,15190,63843
|
|
20220725,1035,15195,15210,15195,15205,35305
|
|
20220725,1036,15210,15220,15190,15220,59829
|
|
20220725,1037,15215,15230,15205,15210,42660
|
|
20220725,1038,15215,15215,15195,15205,52204
|
|
20220725,1039,15205,15210,15195,15205,20864
|
|
20220725,1040,15205,15205,15180,15190,52294
|
|
20220725,1041,15190,15190,15170,15175,129231
|
|
20220725,1042,15170,15175,15160,15170,122184
|
|
20220725,1043,15175,15190,15175,15180,36385
|
|
20220725,1044,15180,15185,15160,15180,40948
|
|
20220725,1045,15185,15195,15175,15195,16032
|
|
20220725,1046,15195,15200,15180,15195,43544
|
|
20220725,1047,15200,15205,15190,15205,78732
|
|
20220725,1048,15205,15210,15190,15205,47782
|
|
20220725,1049,15210,15225,15210,15220,152994
|
|
20220725,1050,15220,15220,15200,15200,80717
|
|
20220725,1051,15200,15215,15190,15210,70250
|
|
20220725,1052,15210,15215,15185,15195,32412
|
|
20220725,1053,15195,15205,15190,15195,14644
|
|
20220725,1054,15195,15220,15195,15210,28738
|
|
20220725,1055,15210,15225,15205,15225,90070
|
|
20220725,1056,15220,15230,15220,15230,47439
|
|
20220725,1057,15235,15255,15230,15245,89517
|
|
20220725,1058,15245,15250,15240,15250,20532
|
|
20220725,1059,15250,15250,15220,15225,80374
|
|
20220725,1100,15225,15225,15205,15215,195146
|
|
20220725,1101,15215,15230,15210,15230,29090
|
|
20220725,1102,15230,15245,15225,15235,51217
|
|
20220725,1103,15235,15250,15230,15250,32458
|
|
20220725,1104,15245,15255,15245,15250,37722
|
|
20220725,1105,15245,15255,15245,15255,35904
|
|
20220725,1106,15250,15260,15240,15240,28646
|
|
20220725,1107,15240,15250,15240,15245,22297
|
|
20220725,1108,15245,15260,15245,15255,53136
|
|
20220725,1109,15260,15260,15250,15250,54852
|
|
20220725,1110,15255,15255,15235,15235,15297
|
|
20220725,1111,15235,15250,15230,15250,3627
|
|
20220725,1112,15250,15270,15250,15270,55039
|
|
20220725,1113,15270,15280,15270,15275,39771
|
|
20220725,1114,15275,15285,15275,15280,61626
|
|
20220725,1115,15275,15295,15275,15290,79618
|
|
20220725,1116,15290,15300,15290,15290,71066
|
|
20220725,1117,15290,15290,15275,15275,21400
|
|
20220725,1118,15275,15290,15275,15275,22701
|
|
20220725,1119,15270,15275,15265,15270,11275
|
|
20220725,1120,15265,15275,15260,15275,26786
|
|
20220725,1121,15275,15285,15270,15285,29383
|
|
20220725,1122,15285,15290,15280,15285,33814
|
|
20220725,1123,15285,15290,15285,15290,44228
|
|
20220725,1124,15295,15305,15290,15295,53898
|
|
20220725,1125,15295,15305,15290,15295,31540
|
|
20220725,1126,15295,15300,15290,15290,26139
|
|
20220725,1127,15290,15290,15280,15280,8856
|
|
20220725,1128,15285,15290,15275,15285,27158
|
|
20220725,1129,15280,15285,15270,15280,47190
|
|
20220725,1130,15280,15290,15280,15285,28949
|
|
20220725,1131,15280,15290,15280,15280,47885
|
|
20220725,1132,15280,15285,15265,15285,18923
|
|
20220725,1133,15285,15290,15280,15285,9718
|
|
20220725,1134,15280,15285,15270,15275,21806
|
|
20220725,1135,15275,15285,15270,15270,12458
|
|
20220725,1136,15275,15280,15265,15270,6152
|
|
20220725,1137,15270,15270,15260,15265,44154
|
|
20220725,1138,15265,15270,15260,15270,6082
|
|
20220725,1139,15270,15285,15270,15280,13036
|
|
20220725,1140,15280,15290,15275,15290,39814
|
|
20220725,1141,15290,15300,15285,15295,43069
|
|
20220725,1142,15300,15305,15300,15305,95880
|
|
20220725,1143,15305,15315,15305,15310,48278
|
|
20220725,1144,15310,15315,15305,15305,15248
|
|
20220725,1145,15310,15320,15310,15315,61663
|
|
20220725,1146,15315,15325,15300,15320,58502
|
|
20220725,1147,15320,15325,15310,15310,6510
|
|
20220725,1148,15310,15325,15310,15325,13432
|
|
20220725,1149,15325,15330,15320,15325,50261
|
|
20220725,1150,15325,15330,15320,15330,66151
|
|
20220725,1151,15330,15345,15325,15335,161383
|
|
20220725,1152,15335,15345,15335,15335,41864
|
|
20220725,1153,15335,15345,15330,15345,20836
|
|
20220725,1154,15345,15350,15335,15340,113522
|
|
20220725,1155,15340,15350,15330,15340,38610
|
|
20220725,1156,15335,15335,15325,15335,45104
|
|
20220725,1157,15335,15340,15330,15335,28856
|
|
20220725,1158,15340,15340,15330,15335,27957
|
|
20220725,1159,15335,15340,15325,15330,42753
|
|
20220725,1200,15335,15335,15325,15330,28602
|
|
20220725,1201,15330,15335,15325,15325,12470
|
|
20220725,1202,15325,15340,15325,15335,56432
|
|
20220725,1203,15330,15330,15320,15320,44062
|
|
20220725,1204,15320,15320,15315,15320,16700
|
|
20220725,1205,15320,15320,15320,15320,15266
|
|
20220725,1206,15325,15330,15320,15325,23093
|
|
20220725,1207,15325,15335,15325,15330,15950
|
|
20220725,1208,15330,15335,15325,15330,12155
|
|
20220725,1209,15330,15335,15325,15330,4342
|
|
20220725,1210,15330,15335,15325,15335,107290
|
|
20220725,1211,15335,15345,15330,15335,33475
|
|
20220725,1212,15330,15330,15315,15315,131078
|
|
20220725,1213,15315,15315,15310,15310,70022
|
|
20220725,1214,15310,15315,15305,15310,21264
|
|
20220725,1215,15310,15315,15310,15310,16274
|
|
20220725,1216,15310,15325,15310,15325,8140
|
|
20220725,1217,15320,15330,15320,15330,7244
|
|
20220725,1218,15330,15340,15330,15340,36812
|
|
20220725,1219,15335,15345,15335,15345,16436
|
|
20220725,1220,15345,15365,15345,15355,281547
|
|
20220725,1221,15355,15355,15345,15350,41048
|
|
20220725,1222,15350,15350,15345,15345,11349
|
|
20220725,1223,15345,15345,15330,15335,11870
|
|
20220725,1224,15335,15335,15320,15330,98663
|
|
20220725,1225,15325,15335,15320,15320,21313
|
|
20220725,1226,15320,15330,15320,15325,138321
|
|
20220725,1227,15325,15325,15315,15325,7305
|
|
20220725,1228,15320,15325,15315,15320,12487
|
|
20220725,1229,15320,15320,15310,15310,8504
|
|
20220725,1230,15310,15320,15310,15320,9315
|
|
20220725,1231,15320,15325,15315,15325,41698
|
|
20220725,1232,15325,15330,15310,15315,48235
|
|
20220725,1233,15320,15325,15315,15320,8522
|
|
20220725,1234,15320,15325,15315,15315,56605
|
|
20220725,1235,15310,15315,15305,15310,31569
|
|
20220725,1236,15310,15315,15300,15310,55236
|
|
20220725,1237,15315,15330,15315,15330,33116
|
|
20220725,1238,15330,15340,15330,15335,64683
|
|
20220725,1239,15335,15335,15330,15335,6911
|
|
20220725,1240,15335,15335,15325,15330,7046
|
|
20220725,1241,15330,15335,15325,15330,16404
|
|
20220725,1242,15330,15330,15320,15320,22778
|
|
20220725,1243,15320,15325,15315,15315,56049
|
|
20220725,1244,15315,15325,15315,15325,45820
|
|
20220725,1245,15325,15335,15325,15330,4370
|
|
20220725,1246,15335,15335,15325,15325,17418
|
|
20220725,1247,15325,15335,15325,15335,22911
|
|
20220725,1248,15330,15340,15330,15335,16106
|
|
20220725,1249,15335,15350,15335,15345,101781
|
|
20220725,1250,15345,15350,15340,15350,7596
|
|
20220725,1251,15345,15355,15345,15350,58743
|
|
20220725,1252,15345,15350,15340,15350,14439
|
|
20220725,1253,15345,15365,15345,15360,176692
|
|
20220725,1254,15365,15375,15365,15375,122376
|
|
20220725,1255,15375,15380,15370,15380,235290
|
|
20220725,1256,15375,15385,15375,15380,58193
|
|
20220725,1257,15375,15385,15375,15380,82651
|
|
20220725,1258,15375,15390,15375,15390,56433
|
|
20220725,1259,15390,15400,15385,15390,38981
|
|
20220725,1300,15385,15395,15385,15390,196988
|
|
20220725,1301,15390,15395,15385,15395,21742
|
|
20220725,1302,15395,15405,15395,15400,188021
|
|
20220725,1303,15405,15405,15390,15395,33180
|
|
20220725,1304,15400,15405,15395,15400,74535
|
|
20220725,1305,15400,15410,15400,15410,50753
|
|
20220725,1306,15410,15410,15400,15400,151620
|
|
20220725,1307,15400,15405,15395,15400,102818
|
|
20220725,1308,15400,15400,15395,15395,25589
|
|
20220725,1309,15400,15400,15390,15395,2385
|
|
20220725,1310,15400,15405,15395,15400,31933
|
|
20220725,1311,15405,15410,15400,15405,14465
|
|
20220725,1312,15405,15405,15395,15395,25045
|
|
20220725,1313,15395,15405,15395,15400,9284
|
|
20220725,1314,15400,15400,15395,15395,103271
|
|
20220725,1315,15395,15400,15390,15400,76387
|
|
20220725,1316,15400,15400,15390,15390,7069
|
|
20220725,1317,15390,15400,15390,15395,33035
|
|
20220725,1318,15395,15400,15390,15400,48805
|
|
20220725,1319,15400,15405,15400,15400,7080
|
|
20220725,1320,15405,15410,15405,15405,13987
|
|
20220725,1321,15405,15410,15395,15400,35302
|
|
20220725,1322,15400,15415,15400,15415,66308
|
|
20220725,1323,15415,15420,15410,15420,78220
|
|
20220725,1324,15415,15430,15415,15415,97911
|
|
20220725,1325,15420,15430,15415,15425,18034
|
|
20220725,1326,15425,15430,15415,15415,42991
|
|
20220725,1327,15415,15415,15405,15405,28491
|
|
20220725,1328,15410,15410,15400,15405,25305
|
|
20220725,1329,15405,15405,15400,15405,103590
|
|
20220725,1330,15410,15410,15395,15405,18528
|
|
20220725,1331,15405,15410,15400,15405,229161
|
|
20220725,1332,15405,15420,15400,15420,16804
|
|
20220725,1333,15415,15420,15410,15410,30277
|
|
20220725,1334,15415,15425,15410,15420,83599
|
|
20220725,1335,15425,15430,15420,15430,204414
|
|
20220725,1336,15430,15440,15430,15435,32905
|
|
20220725,1337,15435,15435,15425,15430,37656
|
|
20220725,1338,15425,15435,15420,15435,12393
|
|
20220725,1339,15435,15440,15430,15430,45227
|
|
20220725,1340,15425,15430,15420,15425,15109
|
|
20220725,1341,15425,15430,15415,15415,125077
|
|
20220725,1342,15410,15415,15405,15410,37785
|
|
20220725,1343,15415,15415,15405,15410,142704
|
|
20220725,1344,15410,15410,15400,15405,22875
|
|
20220725,1345,15410,15410,15400,15400,25608
|
|
20220725,1346,15405,15405,15390,15395,162495
|
|
20220725,1347,15395,15400,15395,15400,21023
|
|
20220725,1348,15400,15410,15400,15400,14628
|
|
20220725,1349,15405,15410,15400,15405,22725
|
|
20220725,1350,15405,15410,15400,15400,32643
|
|
20220725,1351,15400,15400,15385,15385,61812
|
|
20220725,1352,15390,15400,15385,15395,16049
|
|
20220725,1353,15395,15410,15390,15405,85570
|
|
20220725,1354,15410,15410,15400,15400,24303
|
|
20220725,1355,15400,15405,15395,15400,10347
|
|
20220725,1356,15405,15410,15400,15400,14825
|
|
20220725,1357,15400,15405,15395,15405,12252
|
|
20220725,1358,15400,15410,15395,15400,50066
|
|
20220725,1359,15400,15405,15390,15395,11160
|
|
20220725,1400,15395,15395,15380,15385,25498
|
|
20220725,1401,15385,15395,15380,15395,38712
|
|
20220725,1402,15390,15395,15380,15395,16681
|
|
20220725,1403,15395,15400,15390,15400,4862
|
|
20220725,1404,15400,15400,15385,15395,14522
|
|
20220725,1405,15395,15395,15380,15385,12254
|
|
20220725,1406,15385,15395,15375,15395,35767
|
|
20220725,1407,15395,15400,15390,15400,70734
|
|
20220725,1408,15400,15400,15390,15390,26616
|
|
20220725,1409,15390,15390,15385,15390,18484
|
|
20220725,1410,15385,15400,15385,15395,106150
|
|
20220725,1411,15400,15400,15390,15395,8008
|
|
20220725,1412,15395,15395,15390,15390,4657
|
|
20220725,1413,15385,15385,15375,15375,54522
|
|
20220725,1414,15375,15375,15360,15360,68855
|
|
20220725,1415,15360,15365,15350,15355,174725
|
|
20220725,1416,15350,15355,15345,15350,58150
|
|
20220725,1417,15350,15355,15345,15350,66746
|
|
20220725,1418,15350,15355,15340,15340,66950
|
|
20220725,1419,15340,15350,15335,15345,20438
|
|
20220725,1420,15345,15360,15345,15350,74130
|
|
20220725,1421,15350,15355,15345,15350,19197
|
|
20220725,1422,15350,15360,15350,15355,29156
|
|
20220725,1423,15355,15360,15350,15360,4666
|
|
20220725,1424,15355,15360,15350,15360,20127
|
|
20220725,1425,15355,15360,15350,15350,12827
|
|
20220725,1426,15355,15355,15340,15340,49679
|
|
20220725,1427,15340,15340,15330,15335,25657
|
|
20220725,1428,15340,15355,15335,15350,31115
|
|
20220725,1429,15350,15360,15350,15355,22897
|
|
20220725,1430,15355,15365,15355,15360,43440
|
|
20220725,1431,15365,15365,15345,15350,47879
|
|
20220725,1432,15345,15350,15335,15345,22976
|
|
20220725,1433,15340,15340,15330,15340,18224
|
|
20220725,1434,15340,15345,15330,15330,14719
|
|
20220725,1435,15330,15340,15325,15340,25486
|
|
20220725,1436,15340,15350,15330,15345,7494
|
|
20220725,1437,15345,15355,15345,15355,18987
|
|
20220725,1438,15355,15355,15340,15350,31022
|
|
20220725,1439,15355,15355,15340,15345,20548
|
|
20220725,1440,15340,15350,15340,15350,5240
|
|
20220725,1441,15350,15350,15340,15350,13994
|
|
20220725,1442,15345,15350,15335,15345,4665
|
|
20220725,1443,15340,15340,15330,15330,11455
|
|
20220725,1444,15330,15335,15330,15330,33475
|
|
20220725,1445,15330,15335,15320,15320,49852
|
|
20220725,1446,15320,15325,15305,15310,45262
|
|
20220725,1447,15315,15330,15310,15320,26913
|
|
20220725,1448,15330,15330,15320,15320,3439
|
|
20220725,1449,15320,15330,15320,15325,11984
|
|
20220725,1450,15325,15325,15305,15310,65284
|
|
20220725,1451,15310,15315,15300,15310,53687
|
|
20220725,1452,15310,15320,15305,15320,38319
|
|
20220725,1453,15320,15325,15315,15320,7141
|
|
20220725,1454,15320,15325,15315,15320,13837
|
|
20220725,1455,15320,15330,15320,15325,22082
|
|
20220725,1456,15325,15335,15325,15330,45415
|
|
20220725,1457,15330,15330,15325,15325,21145
|
|
20220725,1458,15325,15335,15325,15325,9093
|
|
20220725,1459,15320,15330,15320,15325,21693
|
|
20220725,1500,15330,15340,15325,15335,57644
|
|
20220725,1501,15330,15330,15320,15330,4501
|
|
20220725,1502,15330,15340,15330,15335,29490
|
|
20220725,1503,15335,15340,15335,15335,9996
|
|
20220725,1504,15340,15355,15335,15350,100151
|
|
20220725,1505,15350,15355,15345,15350,7014
|
|
20220725,1506,15350,15355,15350,15355,40490
|
|
20220725,1507,15355,15365,15350,15365,68884
|
|
20220725,1508,15365,15365,15355,15355,10098
|
|
20220725,1509,15360,15365,15355,15360,9454
|
|
20220725,1510,15360,15370,15355,15365,9733
|
|
20220725,1511,15365,15375,15360,15370,16211
|
|
20220725,1512,15370,15375,15360,15365,59869
|
|
20220725,1513,15365,15370,15355,15355,43673
|
|
20220725,1514,15360,15365,15350,15360,23742
|
|
20220725,1515,15360,15360,15355,15355,39130
|
|
20220725,1516,15360,15365,15355,15360,44394
|
|
20220725,1517,15360,15365,15355,15360,18695
|
|
20220725,1518,15360,15365,15355,15355,23447
|
|
20220725,1519,15350,15355,15340,15345,46526
|
|
20220725,1520,15350,15350,15330,15335,50200
|
|
20220725,1530,15290,15290,15290,15290,196461
|