383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220720,0901,3080,3090,3075,3085,11504336
|
|
20220720,0902,3080,3090,3070,3085,5971004
|
|
20220720,0903,3085,3085,3065,3070,3973641
|
|
20220720,0904,3070,3080,3065,3070,2779795
|
|
20220720,0905,3075,3085,3070,3080,1968171
|
|
20220720,0906,3080,3085,3080,3080,887754
|
|
20220720,0907,3085,3090,3080,3085,2632824
|
|
20220720,0908,3085,3085,3075,3080,1683459
|
|
20220720,0909,3085,3090,3075,3080,2150552
|
|
20220720,0910,3080,3085,3075,3080,1981148
|
|
20220720,0911,3080,3085,3075,3080,1296953
|
|
20220720,0912,3080,3085,3075,3080,748024
|
|
20220720,0913,3080,3085,3075,3085,246015
|
|
20220720,0914,3085,3090,3080,3080,2068762
|
|
20220720,0915,3085,3090,3085,3090,604709
|
|
20220720,0916,3090,3090,3085,3090,464581
|
|
20220720,0917,3085,3090,3080,3085,1662176
|
|
20220720,0918,3085,3090,3080,3090,1141580
|
|
20220720,0919,3085,3090,3080,3090,390516
|
|
20220720,0920,3090,3090,3080,3085,134073
|
|
20220720,0921,3085,3090,3080,3085,582406
|
|
20220720,0922,3090,3090,3080,3085,593715
|
|
20220720,0923,3085,3085,3080,3085,128392
|
|
20220720,0924,3085,3085,3070,3070,2463862
|
|
20220720,0925,3075,3075,3065,3065,2490526
|
|
20220720,0926,3070,3075,3065,3070,2382060
|
|
20220720,0927,3075,3075,3065,3075,476925
|
|
20220720,0928,3075,3075,3060,3065,3749004
|
|
20220720,0929,3065,3070,3060,3065,2401363
|
|
20220720,0930,3070,3075,3065,3070,980449
|
|
20220720,0931,3070,3075,3065,3070,548873
|
|
20220720,0932,3070,3075,3065,3075,293628
|
|
20220720,0933,3070,3080,3070,3080,816172
|
|
20220720,0934,3075,3080,3075,3075,519024
|
|
20220720,0935,3075,3085,3075,3085,899131
|
|
20220720,0936,3080,3090,3080,3080,1274024
|
|
20220720,0937,3085,3085,3080,3085,1074417
|
|
20220720,0938,3090,3090,3085,3090,238091
|
|
20220720,0939,3090,3095,3085,3090,2210323
|
|
20220720,0940,3095,3095,3090,3090,164073
|
|
20220720,0941,3095,3095,3085,3090,471062
|
|
20220720,0942,3090,3095,3085,3090,1002488
|
|
20220720,0943,3090,3095,3090,3090,55481
|
|
20220720,0944,3090,3095,3085,3090,826294
|
|
20220720,0945,3095,3095,3090,3095,61347
|
|
20220720,0946,3095,3095,3090,3090,1454712
|
|
20220720,0947,3090,3095,3090,3090,588231
|
|
20220720,0948,3095,3100,3090,3095,488246
|
|
20220720,0949,3100,3100,3090,3095,220703
|
|
20220720,0950,3095,3095,3085,3090,1376704
|
|
20220720,0951,3090,3095,3090,3090,22484
|
|
20220720,0952,3095,3100,3090,3095,680267
|
|
20220720,0953,3095,3100,3090,3090,514617
|
|
20220720,0954,3095,3095,3085,3090,1394837
|
|
20220720,0955,3085,3090,3085,3090,133597
|
|
20220720,0956,3090,3095,3085,3095,213062
|
|
20220720,0957,3090,3095,3090,3090,61960
|
|
20220720,0958,3090,3095,3090,3090,96551
|
|
20220720,0959,3095,3095,3090,3095,1537721
|
|
20220720,1000,3095,3095,3090,3090,44804
|
|
20220720,1001,3095,3100,3090,3095,443856
|
|
20220720,1002,3095,3100,3095,3100,1307840
|
|
20220720,1003,3100,3105,3100,3100,503284
|
|
20220720,1004,3105,3105,3095,3100,351967
|
|
20220720,1005,3100,3100,3095,3095,357410
|
|
20220720,1006,3095,3100,3095,3100,55025
|
|
20220720,1007,3100,3100,3095,3100,294157
|
|
20220720,1008,3100,3105,3095,3095,207464
|
|
20220720,1009,3095,3100,3095,3100,6636
|
|
20220720,1010,3100,3100,3090,3095,548588
|
|
20220720,1011,3095,3100,3090,3095,1255532
|
|
20220720,1012,3095,3100,3095,3095,553049
|
|
20220720,1013,3095,3100,3095,3100,434171
|
|
20220720,1014,3095,3100,3095,3100,569480
|
|
20220720,1015,3100,3105,3095,3095,206615
|
|
20220720,1016,3100,3105,3095,3100,266897
|
|
20220720,1017,3100,3100,3100,3100,61411
|
|
20220720,1018,3095,3105,3095,3100,89232
|
|
20220720,1019,3100,3110,3100,3110,964844
|
|
20220720,1020,3105,3110,3100,3105,411769
|
|
20220720,1021,3105,3110,3100,3110,226286
|
|
20220720,1022,3110,3110,3105,3110,57078
|
|
20220720,1023,3110,3110,3105,3105,607637
|
|
20220720,1024,3105,3110,3105,3110,139428
|
|
20220720,1025,3110,3115,3110,3110,173997
|
|
20220720,1026,3110,3115,3110,3110,82002
|
|
20220720,1027,3110,3115,3110,3115,905254
|
|
20220720,1028,3115,3115,3110,3110,862999
|
|
20220720,1029,3110,3115,3105,3110,154800
|
|
20220720,1030,3115,3115,3105,3110,329282
|
|
20220720,1031,3110,3110,3105,3105,280037
|
|
20220720,1032,3110,3115,3105,3110,568652
|
|
20220720,1033,3110,3115,3105,3115,273376
|
|
20220720,1034,3110,3115,3110,3110,289177
|
|
20220720,1035,3110,3110,3105,3110,38988
|
|
20220720,1036,3105,3110,3100,3100,626098
|
|
20220720,1037,3100,3105,3100,3100,882348
|
|
20220720,1038,3100,3100,3095,3100,1114321
|
|
20220720,1039,3100,3105,3100,3100,1165188
|
|
20220720,1040,3100,3105,3100,3100,23125
|
|
20220720,1041,3105,3105,3100,3100,213911
|
|
20220720,1042,3100,3105,3100,3100,385643
|
|
20220720,1043,3105,3105,3100,3100,697044
|
|
20220720,1044,3105,3110,3105,3105,78530
|
|
20220720,1045,3105,3115,3105,3110,548466
|
|
20220720,1046,3115,3115,3110,3110,15737
|
|
20220720,1047,3115,3120,3110,3120,890469
|
|
20220720,1048,3115,3120,3115,3115,111912
|
|
20220720,1049,3120,3120,3115,3120,106453
|
|
20220720,1050,3115,3130,3115,3125,2036757
|
|
20220720,1051,3130,3130,3120,3125,589765
|
|
20220720,1052,3125,3125,3115,3120,344929
|
|
20220720,1053,3115,3120,3110,3120,375590
|
|
20220720,1054,3115,3120,3115,3120,289897
|
|
20220720,1055,3120,3125,3120,3120,136413
|
|
20220720,1056,3125,3125,3115,3120,338111
|
|
20220720,1057,3115,3120,3110,3110,297916
|
|
20220720,1058,3110,3120,3110,3115,383106
|
|
20220720,1059,3115,3125,3115,3120,175038
|
|
20220720,1100,3120,3125,3115,3120,878024
|
|
20220720,1101,3120,3125,3115,3120,14344
|
|
20220720,1102,3115,3125,3115,3120,428760
|
|
20220720,1103,3120,3125,3120,3125,219808
|
|
20220720,1104,3120,3125,3115,3115,520495
|
|
20220720,1105,3115,3125,3115,3120,110623
|
|
20220720,1106,3120,3120,3115,3120,17990
|
|
20220720,1107,3120,3125,3120,3125,203721
|
|
20220720,1108,3125,3130,3125,3130,1071055
|
|
20220720,1109,3125,3125,3120,3120,151115
|
|
20220720,1110,3125,3125,3115,3115,733830
|
|
20220720,1111,3120,3120,3115,3120,7197
|
|
20220720,1112,3120,3125,3115,3120,309483
|
|
20220720,1113,3120,3125,3120,3125,60199
|
|
20220720,1114,3125,3125,3120,3125,80684
|
|
20220720,1115,3125,3125,3120,3125,856763
|
|
20220720,1116,3125,3125,3120,3125,109410
|
|
20220720,1117,3125,3130,3120,3125,256434
|
|
20220720,1118,3120,3120,3115,3120,702339
|
|
20220720,1119,3120,3120,3115,3120,39241
|
|
20220720,1120,3115,3120,3115,3120,7737
|
|
20220720,1121,3120,3120,3115,3120,26605
|
|
20220720,1122,3120,3120,3115,3120,60822
|
|
20220720,1123,3115,3120,3115,3115,577651
|
|
20220720,1124,3115,3115,3110,3110,368907
|
|
20220720,1125,3115,3120,3110,3115,302470
|
|
20220720,1126,3115,3120,3115,3115,95183
|
|
20220720,1127,3115,3115,3115,3115,167008
|
|
20220720,1128,3115,3120,3115,3120,39718
|
|
20220720,1129,3120,3120,3115,3120,11970
|
|
20220720,1130,3115,3120,3115,3115,3836
|
|
20220720,1131,3115,3120,3115,3115,46917
|
|
20220720,1132,3115,3120,3115,3115,67074
|
|
20220720,1133,3120,3120,3120,3120,6876
|
|
20220720,1134,3120,3120,3115,3120,463529
|
|
20220720,1135,3120,3120,3120,3120,10393
|
|
20220720,1136,3120,3120,3110,3115,278609
|
|
20220720,1137,3110,3115,3110,3115,18682
|
|
20220720,1138,3115,3115,3110,3110,21888
|
|
20220720,1139,3115,3115,3110,3115,10573
|
|
20220720,1140,3115,3115,3110,3115,18413
|
|
20220720,1141,3110,3115,3110,3115,47057
|
|
20220720,1142,3110,3115,3105,3105,827876
|
|
20220720,1143,3110,3110,3105,3105,194108
|
|
20220720,1144,3105,3110,3105,3110,77246
|
|
20220720,1145,3110,3115,3105,3105,462249
|
|
20220720,1146,3110,3115,3105,3110,109907
|
|
20220720,1147,3110,3115,3110,3110,28663
|
|
20220720,1148,3110,3120,3110,3110,312967
|
|
20220720,1149,3110,3120,3110,3115,27306
|
|
20220720,1150,3115,3115,3110,3110,22996
|
|
20220720,1151,3110,3115,3110,3110,2677
|
|
20220720,1152,3115,3115,3110,3115,88582
|
|
20220720,1153,3115,3120,3115,3120,109005
|
|
20220720,1154,3120,3120,3115,3120,115002
|
|
20220720,1155,3115,3120,3115,3120,71520
|
|
20220720,1156,3115,3120,3115,3115,15198
|
|
20220720,1157,3115,3120,3115,3120,32047
|
|
20220720,1158,3120,3120,3115,3115,4534
|
|
20220720,1159,3115,3120,3115,3120,58784
|
|
20220720,1200,3115,3120,3115,3115,282932
|
|
20220720,1201,3115,3120,3110,3115,270770
|
|
20220720,1202,3120,3120,3115,3120,36581
|
|
20220720,1203,3115,3120,3115,3115,154457
|
|
20220720,1204,3110,3120,3110,3120,3832
|
|
20220720,1205,3115,3120,3115,3120,6460
|
|
20220720,1206,3115,3120,3115,3120,25164
|
|
20220720,1207,3120,3120,3120,3120,873
|
|
20220720,1208,3120,3120,3115,3115,88117
|
|
20220720,1209,3115,3120,3115,3115,18704
|
|
20220720,1210,3115,3120,3115,3115,1578
|
|
20220720,1211,3120,3120,3110,3115,34656
|
|
20220720,1212,3115,3115,3115,3115,146196
|
|
20220720,1213,3115,3115,3105,3105,208669
|
|
20220720,1214,3110,3110,3105,3110,180108
|
|
20220720,1215,3110,3110,3105,3110,625267
|
|
20220720,1216,3110,3110,3105,3110,92227
|
|
20220720,1217,3110,3110,3105,3110,21384
|
|
20220720,1218,3105,3110,3105,3110,9275
|
|
20220720,1219,3105,3110,3105,3110,101352
|
|
20220720,1220,3110,3110,3110,3110,4786
|
|
20220720,1221,3110,3110,3105,3110,11062
|
|
20220720,1222,3105,3110,3105,3110,100553
|
|
20220720,1223,3110,3110,3105,3110,90023
|
|
20220720,1224,3110,3115,3110,3115,323243
|
|
20220720,1225,3115,3115,3110,3110,13773
|
|
20220720,1226,3115,3115,3110,3115,15777
|
|
20220720,1227,3110,3115,3110,3115,230572
|
|
20220720,1228,3115,3115,3110,3110,195516
|
|
20220720,1229,3110,3115,3110,3110,66319
|
|
20220720,1230,3110,3115,3110,3115,4036
|
|
20220720,1231,3115,3115,3110,3110,34137
|
|
20220720,1232,3105,3110,3105,3110,14364
|
|
20220720,1233,3110,3110,3105,3105,54564
|
|
20220720,1234,3110,3110,3105,3105,10249
|
|
20220720,1235,3105,3110,3105,3110,1659
|
|
20220720,1236,3110,3110,3105,3110,220138
|
|
20220720,1237,3105,3110,3105,3105,34610
|
|
20220720,1238,3105,3110,3105,3105,165451
|
|
20220720,1239,3110,3110,3100,3105,954031
|
|
20220720,1240,3105,3110,3100,3105,253898
|
|
20220720,1241,3105,3110,3100,3105,115082
|
|
20220720,1242,3105,3110,3105,3110,6788
|
|
20220720,1243,3105,3110,3105,3105,57109
|
|
20220720,1244,3105,3110,3105,3105,36057
|
|
20220720,1245,3110,3110,3105,3110,31756
|
|
20220720,1246,3110,3115,3105,3110,560509
|
|
20220720,1247,3110,3115,3110,3110,16702
|
|
20220720,1248,3110,3115,3110,3110,983
|
|
20220720,1249,3110,3115,3110,3115,22265
|
|
20220720,1250,3115,3115,3110,3110,3876
|
|
20220720,1251,3110,3115,3110,3110,8009
|
|
20220720,1252,3115,3115,3110,3115,5962
|
|
20220720,1253,3115,3115,3110,3110,36750
|
|
20220720,1254,3110,3115,3110,3115,27904
|
|
20220720,1255,3115,3115,3115,3115,902663
|
|
20220720,1256,3115,3115,3115,3115,484318
|
|
20220720,1257,3115,3120,3115,3120,94893
|
|
20220720,1258,3115,3115,3115,3115,104343
|
|
20220720,1259,3120,3120,3115,3120,18596
|
|
20220720,1300,3120,3120,3115,3115,13375
|
|
20220720,1301,3115,3115,3115,3115,150614
|
|
20220720,1302,3115,3115,3110,3115,2037
|
|
20220720,1303,3115,3115,3115,3115,69693
|
|
20220720,1304,3115,3115,3110,3115,1006
|
|
20220720,1305,3110,3115,3110,3115,3372
|
|
20220720,1306,3110,3115,3110,3115,4305
|
|
20220720,1307,3115,3115,3110,3110,685501
|
|
20220720,1308,3110,3110,3105,3110,2271
|
|
20220720,1309,3110,3110,3105,3110,32847
|
|
20220720,1310,3110,3110,3110,3110,47652
|
|
20220720,1311,3110,3110,3105,3105,66757
|
|
20220720,1312,3110,3110,3105,3110,48861
|
|
20220720,1313,3110,3110,3105,3105,1005
|
|
20220720,1314,3110,3110,3105,3110,35106
|
|
20220720,1315,3110,3110,3105,3110,55287
|
|
20220720,1316,3110,3110,3105,3110,757718
|
|
20220720,1317,3110,3110,3110,3110,145489
|
|
20220720,1318,3115,3115,3115,3115,554
|
|
20220720,1319,3115,3115,3110,3110,5197
|
|
20220720,1320,3115,3115,3110,3110,2550
|
|
20220720,1321,3115,3115,3110,3115,2438
|
|
20220720,1322,3115,3115,3110,3110,8338
|
|
20220720,1323,3115,3115,3110,3110,154
|
|
20220720,1324,3115,3120,3115,3115,434750
|
|
20220720,1325,3120,3125,3115,3120,930570
|
|
20220720,1326,3120,3125,3120,3120,249861
|
|
20220720,1327,3120,3125,3120,3125,48051
|
|
20220720,1328,3125,3125,3120,3125,83254
|
|
20220720,1329,3125,3130,3120,3125,1112639
|
|
20220720,1330,3125,3130,3120,3125,280460
|
|
20220720,1331,3125,3130,3120,3125,26107
|
|
20220720,1332,3125,3125,3120,3120,56988
|
|
20220720,1333,3125,3130,3125,3125,114300
|
|
20220720,1334,3125,3130,3125,3125,38527
|
|
20220720,1335,3125,3135,3125,3130,1034947
|
|
20220720,1336,3130,3135,3130,3130,441278
|
|
20220720,1337,3130,3135,3130,3130,33934
|
|
20220720,1338,3130,3135,3130,3130,125196
|
|
20220720,1339,3130,3135,3130,3130,23798
|
|
20220720,1340,3135,3135,3130,3135,31081
|
|
20220720,1341,3135,3135,3130,3130,65446
|
|
20220720,1342,3130,3135,3130,3135,20798
|
|
20220720,1343,3135,3135,3125,3130,823225
|
|
20220720,1344,3130,3135,3130,3135,11269
|
|
20220720,1345,3130,3135,3130,3130,151281
|
|
20220720,1346,3130,3135,3130,3130,482199
|
|
20220720,1347,3130,3130,3130,3130,231238
|
|
20220720,1348,3130,3135,3130,3130,259027
|
|
20220720,1349,3130,3135,3130,3130,35818
|
|
20220720,1350,3130,3130,3125,3130,167124
|
|
20220720,1351,3130,3130,3125,3130,539557
|
|
20220720,1352,3130,3135,3130,3130,50326
|
|
20220720,1353,3130,3130,3125,3125,103719
|
|
20220720,1354,3130,3130,3125,3125,324
|
|
20220720,1355,3125,3130,3125,3125,8939
|
|
20220720,1356,3125,3130,3125,3125,534108
|
|
20220720,1357,3125,3125,3120,3120,79090
|
|
20220720,1358,3125,3130,3120,3125,121291
|
|
20220720,1359,3125,3130,3125,3125,153703
|
|
20220720,1400,3125,3130,3125,3130,2788
|
|
20220720,1401,3130,3130,3130,3130,444454
|
|
20220720,1402,3135,3140,3130,3140,603158
|
|
20220720,1403,3140,3140,3130,3135,1328592
|
|
20220720,1404,3135,3135,3130,3135,485527
|
|
20220720,1405,3135,3140,3130,3135,235810
|
|
20220720,1406,3135,3140,3135,3135,250079
|
|
20220720,1407,3135,3140,3130,3135,92662
|
|
20220720,1408,3135,3135,3130,3135,19240
|
|
20220720,1409,3135,3135,3130,3130,449702
|
|
20220720,1410,3130,3135,3130,3135,37572
|
|
20220720,1411,3135,3135,3130,3135,259599
|
|
20220720,1412,3135,3140,3135,3140,514569
|
|
20220720,1413,3140,3145,3135,3140,162756
|
|
20220720,1414,3140,3140,3135,3140,25996
|
|
20220720,1415,3140,3140,3135,3140,1272
|
|
20220720,1416,3140,3140,3135,3140,469440
|
|
20220720,1417,3140,3145,3140,3145,129182
|
|
20220720,1418,3145,3145,3140,3145,299040
|
|
20220720,1419,3145,3145,3140,3145,104747
|
|
20220720,1420,3145,3145,3135,3140,849577
|
|
20220720,1421,3140,3145,3140,3140,211254
|
|
20220720,1422,3140,3145,3140,3145,1083850
|
|
20220720,1423,3145,3150,3145,3145,263173
|
|
20220720,1424,3145,3145,3140,3145,178597
|
|
20220720,1425,3145,3150,3145,3145,65804
|
|
20220720,1426,3145,3145,3140,3140,95118
|
|
20220720,1427,3145,3145,3140,3145,465588
|
|
20220720,1428,3140,3140,3135,3140,60168
|
|
20220720,1429,3140,3140,3135,3135,6513
|
|
20220720,1430,3140,3140,3135,3135,90377
|
|
20220720,1431,3135,3140,3135,3140,368028
|
|
20220720,1432,3140,3145,3135,3140,65821
|
|
20220720,1433,3145,3145,3140,3140,8332
|
|
20220720,1434,3145,3145,3140,3145,77674
|
|
20220720,1435,3145,3145,3140,3140,577360
|
|
20220720,1436,3140,3145,3140,3140,51009
|
|
20220720,1437,3140,3145,3140,3140,35004
|
|
20220720,1438,3145,3145,3135,3135,536286
|
|
20220720,1439,3140,3140,3135,3140,60279
|
|
20220720,1440,3140,3145,3140,3140,111774
|
|
20220720,1441,3145,3145,3140,3145,11794
|
|
20220720,1442,3145,3145,3135,3135,58521
|
|
20220720,1443,3140,3140,3135,3135,280469
|
|
20220720,1444,3135,3140,3135,3140,118209
|
|
20220720,1445,3135,3140,3135,3140,18099
|
|
20220720,1446,3140,3140,3135,3135,5840
|
|
20220720,1447,3140,3140,3135,3135,6006
|
|
20220720,1448,3135,3140,3135,3135,54753
|
|
20220720,1449,3140,3140,3140,3140,85108
|
|
20220720,1450,3140,3140,3135,3135,1260125
|
|
20220720,1451,3135,3135,3130,3130,527791
|
|
20220720,1452,3130,3135,3130,3135,263079
|
|
20220720,1453,3135,3135,3130,3130,80706
|
|
20220720,1454,3130,3135,3130,3130,9813
|
|
20220720,1455,3135,3135,3130,3135,9071
|
|
20220720,1456,3135,3135,3130,3130,59651
|
|
20220720,1457,3135,3135,3130,3135,71072
|
|
20220720,1458,3135,3140,3130,3140,477290
|
|
20220720,1459,3140,3140,3135,3135,28509
|
|
20220720,1500,3140,3140,3135,3140,13710
|
|
20220720,1501,3140,3140,3135,3135,14199
|
|
20220720,1502,3135,3140,3135,3135,76331
|
|
20220720,1503,3135,3135,3130,3130,473031
|
|
20220720,1504,3135,3135,3125,3130,867180
|
|
20220720,1505,3130,3135,3130,3130,241938
|
|
20220720,1506,3130,3135,3130,3130,354201
|
|
20220720,1507,3130,3135,3125,3130,53315
|
|
20220720,1508,3130,3130,3125,3125,29632
|
|
20220720,1509,3125,3130,3125,3125,191331
|
|
20220720,1510,3130,3135,3130,3130,307013
|
|
20220720,1511,3135,3135,3130,3130,25103
|
|
20220720,1512,3135,3135,3130,3135,27401
|
|
20220720,1513,3130,3135,3130,3130,54877
|
|
20220720,1514,3130,3135,3130,3135,9031
|
|
20220720,1515,3130,3135,3130,3135,104111
|
|
20220720,1516,3135,3135,3130,3135,45748
|
|
20220720,1517,3130,3135,3130,3135,291958
|
|
20220720,1518,3135,3135,3130,3130,39847
|
|
20220720,1519,3130,3135,3130,3130,320835
|
|
20220720,1520,3135,3135,3130,3130,200645
|
|
20220720,1530,3135,3135,3135,3135,1391235
|