383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220726,0901,15180,15185,15135,15180,448088
|
|
20220726,0902,15180,15220,15165,15205,454216
|
|
20220726,0903,15210,15225,15185,15210,288831
|
|
20220726,0904,15210,15240,15195,15235,115751
|
|
20220726,0905,15235,15245,15220,15240,113915
|
|
20220726,0906,15240,15255,15215,15225,123507
|
|
20220726,0907,15230,15230,15190,15195,103877
|
|
20220726,0908,15195,15195,15170,15170,213917
|
|
20220726,0909,15175,15185,15165,15175,135782
|
|
20220726,0910,15170,15200,15170,15175,142727
|
|
20220726,0911,15175,15190,15150,15160,137750
|
|
20220726,0912,15160,15175,15145,15170,70035
|
|
20220726,0913,15175,15185,15160,15160,159733
|
|
20220726,0914,15160,15165,15145,15155,110426
|
|
20220726,0915,15150,15155,15135,15155,118806
|
|
20220726,0916,15155,15155,15130,15140,121452
|
|
20220726,0917,15150,15175,15130,15175,229222
|
|
20220726,0918,15175,15190,15170,15180,268951
|
|
20220726,0919,15180,15200,15175,15195,107129
|
|
20220726,0920,15190,15210,15190,15205,120755
|
|
20220726,0921,15205,15210,15180,15185,76757
|
|
20220726,0922,15190,15205,15190,15195,67906
|
|
20220726,0923,15195,15195,15170,15185,156056
|
|
20220726,0924,15185,15205,15185,15205,31468
|
|
20220726,0925,15205,15225,15205,15220,93274
|
|
20220726,0926,15215,15235,15215,15225,51316
|
|
20220726,0927,15225,15235,15215,15235,49271
|
|
20220726,0928,15235,15255,15225,15250,87236
|
|
20220726,0929,15250,15265,15250,15255,64950
|
|
20220726,0930,15260,15260,15245,15250,73368
|
|
20220726,0931,15255,15260,15235,15235,41626
|
|
20220726,0932,15240,15255,15240,15245,47167
|
|
20220726,0933,15245,15255,15240,15245,31425
|
|
20220726,0934,15245,15250,15225,15225,38230
|
|
20220726,0935,15225,15245,15225,15240,15419
|
|
20220726,0936,15240,15245,15215,15230,49068
|
|
20220726,0937,15225,15250,15225,15250,51975
|
|
20220726,0938,15250,15275,15250,15265,129826
|
|
20220726,0939,15260,15280,15260,15280,75041
|
|
20220726,0940,15280,15290,15275,15280,42222
|
|
20220726,0941,15280,15285,15260,15260,71626
|
|
20220726,0942,15265,15280,15260,15270,27255
|
|
20220726,0943,15275,15275,15250,15260,55603
|
|
20220726,0944,15260,15260,15245,15245,56967
|
|
20220726,0945,15245,15250,15235,15245,16440
|
|
20220726,0946,15240,15255,15235,15250,19834
|
|
20220726,0947,15255,15255,15215,15215,93206
|
|
20220726,0948,15210,15230,15205,15220,55517
|
|
20220726,0949,15220,15225,15205,15205,71634
|
|
20220726,0950,15210,15220,15205,15210,29556
|
|
20220726,0951,15210,15220,15205,15205,24714
|
|
20220726,0952,15210,15220,15200,15215,49917
|
|
20220726,0953,15215,15215,15195,15215,17026
|
|
20220726,0954,15210,15225,15210,15225,81068
|
|
20220726,0955,15225,15235,15215,15220,52664
|
|
20220726,0956,15220,15225,15210,15220,46285
|
|
20220726,0957,15220,15240,15215,15240,32596
|
|
20220726,0958,15240,15260,15240,15255,82706
|
|
20220726,0959,15255,15260,15245,15255,57865
|
|
20220726,1000,15255,15270,15250,15260,70258
|
|
20220726,1001,15255,15260,15250,15255,8767
|
|
20220726,1002,15260,15270,15255,15270,61495
|
|
20220726,1003,15270,15285,15265,15285,108494
|
|
20220726,1004,15280,15300,15280,15300,236243
|
|
20220726,1005,15300,15305,15290,15305,147625
|
|
20220726,1006,15300,15305,15280,15280,85707
|
|
20220726,1007,15280,15285,15270,15280,31651
|
|
20220726,1008,15280,15280,15270,15275,21434
|
|
20220726,1009,15275,15295,15270,15290,17781
|
|
20220726,1010,15290,15305,15285,15305,26388
|
|
20220726,1011,15305,15310,15295,15300,23793
|
|
20220726,1012,15305,15315,15290,15300,159217
|
|
20220726,1013,15300,15300,15285,15295,108808
|
|
20220726,1014,15290,15315,15290,15310,67582
|
|
20220726,1015,15315,15315,15300,15310,29814
|
|
20220726,1016,15315,15315,15305,15305,46504
|
|
20220726,1017,15305,15310,15305,15310,25188
|
|
20220726,1018,15310,15330,15310,15325,52832
|
|
20220726,1019,15325,15330,15320,15325,9210
|
|
20220726,1020,15330,15335,15320,15320,79069
|
|
20220726,1021,15320,15325,15310,15320,14099
|
|
20220726,1022,15320,15335,15320,15330,26072
|
|
20220726,1023,15330,15335,15330,15330,73118
|
|
20220726,1024,15330,15335,15330,15335,57475
|
|
20220726,1025,15330,15335,15330,15335,101719
|
|
20220726,1026,15335,15345,15335,15340,32597
|
|
20220726,1027,15340,15345,15330,15340,15762
|
|
20220726,1028,15335,15350,15335,15350,55009
|
|
20220726,1029,15350,15355,15335,15345,21021
|
|
20220726,1030,15345,15355,15340,15350,33874
|
|
20220726,1031,15350,15360,15350,15360,36487
|
|
20220726,1032,15355,15355,15340,15340,36234
|
|
20220726,1033,15345,15355,15340,15340,28837
|
|
20220726,1034,15340,15340,15325,15330,34710
|
|
20220726,1035,15330,15335,15325,15325,31200
|
|
20220726,1036,15325,15335,15325,15330,31973
|
|
20220726,1037,15325,15335,15320,15330,49907
|
|
20220726,1038,15330,15340,15315,15315,39227
|
|
20220726,1039,15320,15325,15310,15315,25120
|
|
20220726,1040,15315,15320,15310,15315,13876
|
|
20220726,1041,15315,15330,15315,15330,15299
|
|
20220726,1042,15330,15335,15320,15320,20565
|
|
20220726,1043,15320,15330,15310,15325,10571
|
|
20220726,1044,15330,15345,15325,15345,46001
|
|
20220726,1045,15345,15365,15345,15360,92232
|
|
20220726,1046,15365,15365,15340,15340,112402
|
|
20220726,1047,15345,15345,15325,15335,37648
|
|
20220726,1048,15330,15330,15310,15315,38351
|
|
20220726,1049,15320,15320,15300,15310,64717
|
|
20220726,1050,15305,15310,15295,15310,84457
|
|
20220726,1051,15305,15315,15300,15305,10605
|
|
20220726,1052,15305,15305,15295,15295,26395
|
|
20220726,1053,15295,15300,15290,15295,14568
|
|
20220726,1054,15300,15305,15295,15300,42875
|
|
20220726,1055,15305,15310,15300,15310,6904
|
|
20220726,1056,15310,15315,15310,15315,21312
|
|
20220726,1057,15315,15320,15295,15295,75694
|
|
20220726,1058,15295,15295,15285,15290,21314
|
|
20220726,1059,15290,15300,15290,15295,15811
|
|
20220726,1100,15295,15305,15290,15305,15135
|
|
20220726,1101,15300,15305,15290,15290,20176
|
|
20220726,1102,15290,15295,15280,15280,20736
|
|
20220726,1103,15285,15290,15280,15285,24698
|
|
20220726,1104,15285,15295,15280,15295,22703
|
|
20220726,1105,15295,15295,15280,15290,20205
|
|
20220726,1106,15285,15295,15285,15295,11983
|
|
20220726,1107,15295,15305,15290,15305,14329
|
|
20220726,1108,15305,15315,15305,15315,30546
|
|
20220726,1109,15310,15310,15305,15305,10421
|
|
20220726,1110,15310,15320,15310,15320,23139
|
|
20220726,1111,15320,15330,15315,15330,30207
|
|
20220726,1112,15330,15330,15320,15325,31014
|
|
20220726,1113,15325,15340,15320,15335,38423
|
|
20220726,1114,15335,15340,15330,15335,7670
|
|
20220726,1115,15335,15340,15330,15335,5286
|
|
20220726,1116,15335,15335,15320,15320,10661
|
|
20220726,1117,15330,15330,15320,15325,10929
|
|
20220726,1118,15330,15330,15320,15325,9682
|
|
20220726,1119,15320,15325,15315,15320,28242
|
|
20220726,1120,15315,15320,15300,15300,20379
|
|
20220726,1121,15300,15305,15290,15300,16143
|
|
20220726,1122,15295,15300,15290,15300,11174
|
|
20220726,1123,15300,15300,15290,15295,3654
|
|
20220726,1124,15290,15310,15290,15305,10248
|
|
20220726,1125,15310,15325,15310,15325,17038
|
|
20220726,1126,15320,15335,15315,15330,151521
|
|
20220726,1127,15325,15330,15315,15325,21206
|
|
20220726,1128,15320,15320,15310,15315,9961
|
|
20220726,1129,15310,15315,15300,15300,10534
|
|
20220726,1130,15300,15300,15285,15285,30994
|
|
20220726,1131,15290,15290,15275,15280,72230
|
|
20220726,1132,15285,15285,15270,15285,56759
|
|
20220726,1133,15285,15295,15285,15295,63109
|
|
20220726,1134,15295,15300,15280,15285,20834
|
|
20220726,1135,15285,15290,15285,15285,2229
|
|
20220726,1136,15290,15295,15285,15290,4402
|
|
20220726,1137,15290,15310,15290,15310,15986
|
|
20220726,1138,15305,15325,15305,15320,41211
|
|
20220726,1139,15320,15320,15315,15315,24553
|
|
20220726,1140,15310,15315,15305,15305,6829
|
|
20220726,1141,15305,15320,15305,15320,39941
|
|
20220726,1142,15325,15325,15310,15310,26741
|
|
20220726,1143,15310,15315,15305,15315,4795
|
|
20220726,1144,15310,15310,15305,15310,2956
|
|
20220726,1145,15315,15315,15305,15305,7318
|
|
20220726,1146,15305,15305,15300,15305,3578
|
|
20220726,1147,15305,15310,15305,15310,7622
|
|
20220726,1148,15310,15315,15310,15310,4377
|
|
20220726,1149,15310,15315,15305,15315,10423
|
|
20220726,1150,15315,15320,15310,15320,16691
|
|
20220726,1151,15320,15325,15310,15310,9112
|
|
20220726,1152,15310,15320,15310,15315,5771
|
|
20220726,1153,15320,15325,15315,15325,38524
|
|
20220726,1154,15325,15330,15315,15320,19823
|
|
20220726,1155,15320,15325,15315,15325,6959
|
|
20220726,1156,15325,15325,15310,15310,11644
|
|
20220726,1157,15310,15310,15300,15300,21098
|
|
20220726,1158,15300,15305,15295,15300,12641
|
|
20220726,1159,15300,15305,15300,15300,1345
|
|
20220726,1200,15300,15305,15300,15305,19509
|
|
20220726,1201,15305,15310,15300,15300,13686
|
|
20220726,1202,15305,15310,15295,15310,15772
|
|
20220726,1203,15310,15315,15305,15305,12749
|
|
20220726,1204,15305,15310,15300,15305,6413
|
|
20220726,1205,15305,15310,15295,15305,18408
|
|
20220726,1206,15305,15320,15305,15320,6934
|
|
20220726,1207,15315,15320,15305,15310,2135
|
|
20220726,1208,15305,15310,15305,15310,11245
|
|
20220726,1209,15305,15310,15305,15310,2331
|
|
20220726,1210,15310,15315,15305,15310,7933
|
|
20220726,1211,15310,15320,15310,15320,10065
|
|
20220726,1212,15320,15330,15320,15330,44323
|
|
20220726,1213,15325,15325,15320,15325,3108
|
|
20220726,1214,15325,15325,15315,15320,38891
|
|
20220726,1215,15320,15325,15315,15315,2314
|
|
20220726,1216,15320,15320,15305,15315,30928
|
|
20220726,1217,15320,15320,15305,15310,9626
|
|
20220726,1218,15310,15310,15305,15310,6874
|
|
20220726,1219,15305,15315,15305,15305,8114
|
|
20220726,1220,15300,15300,15290,15300,26274
|
|
20220726,1221,15295,15295,15290,15290,2083
|
|
20220726,1222,15290,15300,15290,15295,7734
|
|
20220726,1223,15295,15305,15295,15295,5406
|
|
20220726,1224,15295,15295,15290,15295,5426
|
|
20220726,1225,15295,15295,15285,15285,22983
|
|
20220726,1226,15285,15285,15275,15275,30958
|
|
20220726,1227,15275,15280,15275,15275,10411
|
|
20220726,1228,15275,15280,15270,15280,19114
|
|
20220726,1229,15280,15285,15280,15280,19679
|
|
20220726,1230,15280,15285,15280,15280,2716
|
|
20220726,1231,15285,15285,15275,15280,5350
|
|
20220726,1232,15280,15280,15270,15275,21584
|
|
20220726,1233,15270,15275,15265,15265,26694
|
|
20220726,1234,15265,15265,15250,15250,70712
|
|
20220726,1235,15250,15260,15245,15260,33943
|
|
20220726,1236,15260,15260,15250,15260,17635
|
|
20220726,1237,15255,15270,15255,15265,20606
|
|
20220726,1238,15265,15265,15260,15265,9585
|
|
20220726,1239,15265,15265,15255,15265,17137
|
|
20220726,1240,15265,15265,15255,15255,3074
|
|
20220726,1241,15260,15270,15255,15270,11253
|
|
20220726,1242,15270,15270,15260,15260,32859
|
|
20220726,1243,15260,15260,15255,15260,3140
|
|
20220726,1244,15255,15265,15250,15260,46012
|
|
20220726,1245,15260,15260,15250,15260,6461
|
|
20220726,1246,15260,15265,15255,15265,5008
|
|
20220726,1247,15260,15265,15260,15265,9004
|
|
20220726,1248,15265,15265,15255,15260,6287
|
|
20220726,1249,15260,15260,15250,15250,17316
|
|
20220726,1250,15250,15255,15245,15250,5590
|
|
20220726,1251,15250,15255,15250,15255,29213
|
|
20220726,1252,15255,15265,15255,15265,12005
|
|
20220726,1253,15260,15270,15260,15265,14489
|
|
20220726,1254,15265,15270,15260,15265,20613
|
|
20220726,1255,15265,15270,15265,15270,98941
|
|
20220726,1256,15270,15275,15265,15265,19557
|
|
20220726,1257,15265,15270,15260,15270,2720
|
|
20220726,1258,15270,15275,15270,15275,3591
|
|
20220726,1259,15275,15280,15275,15275,8344
|
|
20220726,1300,15280,15280,15275,15280,9288
|
|
20220726,1301,15285,15290,15280,15290,15917
|
|
20220726,1302,15290,15290,15285,15285,11284
|
|
20220726,1303,15290,15295,15290,15290,22064
|
|
20220726,1304,15290,15300,15285,15290,28769
|
|
20220726,1305,15290,15295,15285,15290,3388
|
|
20220726,1306,15290,15295,15290,15295,16019
|
|
20220726,1307,15295,15300,15295,15300,54070
|
|
20220726,1308,15300,15310,15300,15305,27558
|
|
20220726,1309,15310,15325,15310,15315,79899
|
|
20220726,1310,15320,15325,15315,15315,17360
|
|
20220726,1311,15320,15325,15315,15325,32295
|
|
20220726,1312,15325,15330,15320,15325,2832
|
|
20220726,1313,15330,15330,15315,15315,34287
|
|
20220726,1314,15320,15325,15315,15315,12590
|
|
20220726,1315,15320,15330,15320,15330,70187
|
|
20220726,1316,15330,15330,15325,15325,21036
|
|
20220726,1317,15330,15330,15325,15325,1948
|
|
20220726,1318,15325,15340,15325,15335,120100
|
|
20220726,1319,15335,15340,15330,15330,21970
|
|
20220726,1320,15335,15335,15330,15330,68086
|
|
20220726,1321,15330,15335,15320,15325,25617
|
|
20220726,1322,15325,15330,15320,15330,13224
|
|
20220726,1323,15330,15335,15325,15330,10394
|
|
20220726,1324,15335,15335,15330,15335,25768
|
|
20220726,1325,15335,15335,15330,15330,1343
|
|
20220726,1326,15330,15330,15325,15330,15921
|
|
20220726,1327,15330,15330,15325,15325,5052
|
|
20220726,1328,15325,15330,15325,15330,6387
|
|
20220726,1329,15325,15330,15320,15330,7978
|
|
20220726,1330,15330,15330,15325,15330,17744
|
|
20220726,1331,15330,15340,15330,15335,24350
|
|
20220726,1332,15340,15340,15335,15335,24606
|
|
20220726,1333,15335,15340,15335,15335,3747
|
|
20220726,1334,15335,15340,15335,15335,7586
|
|
20220726,1335,15335,15340,15335,15335,6268
|
|
20220726,1336,15335,15340,15335,15340,3212
|
|
20220726,1337,15340,15340,15335,15335,19403
|
|
20220726,1338,15335,15335,15325,15335,29114
|
|
20220726,1339,15330,15330,15320,15320,12999
|
|
20220726,1340,15320,15330,15320,15320,15609
|
|
20220726,1341,15320,15325,15315,15325,12260
|
|
20220726,1342,15325,15330,15325,15330,3991
|
|
20220726,1343,15325,15325,15325,15325,7199
|
|
20220726,1344,15325,15330,15320,15325,12272
|
|
20220726,1345,15325,15330,15325,15325,6497
|
|
20220726,1346,15325,15335,15325,15335,15993
|
|
20220726,1347,15335,15340,15325,15330,43303
|
|
20220726,1348,15330,15330,15320,15320,7335
|
|
20220726,1349,15315,15320,15310,15315,8090
|
|
20220726,1350,15315,15320,15310,15315,59400
|
|
20220726,1351,15320,15325,15320,15320,9678
|
|
20220726,1352,15320,15320,15315,15315,3054
|
|
20220726,1353,15315,15320,15315,15315,864
|
|
20220726,1354,15315,15320,15315,15320,3061
|
|
20220726,1355,15320,15325,15320,15325,3252
|
|
20220726,1356,15325,15335,15325,15335,29631
|
|
20220726,1357,15330,15330,15330,15330,4600
|
|
20220726,1358,15330,15335,15325,15325,27312
|
|
20220726,1359,15325,15330,15325,15330,3420
|
|
20220726,1400,15330,15335,15325,15330,2893
|
|
20220726,1401,15325,15335,15325,15330,79522
|
|
20220726,1402,15335,15335,15320,15330,93467
|
|
20220726,1403,15330,15335,15330,15330,80309
|
|
20220726,1404,15330,15350,15330,15350,71914
|
|
20220726,1405,15350,15350,15345,15350,63321
|
|
20220726,1406,15350,15355,15345,15350,22945
|
|
20220726,1407,15350,15350,15335,15335,108455
|
|
20220726,1408,15340,15350,15335,15350,21871
|
|
20220726,1409,15350,15355,15340,15345,38023
|
|
20220726,1410,15345,15345,15335,15340,13694
|
|
20220726,1411,15340,15345,15335,15335,9941
|
|
20220726,1412,15335,15335,15330,15335,3046
|
|
20220726,1413,15330,15340,15325,15330,41781
|
|
20220726,1414,15330,15330,15325,15330,14263
|
|
20220726,1415,15335,15335,15330,15335,15639
|
|
20220726,1416,15340,15340,15320,15320,34977
|
|
20220726,1417,15325,15325,15320,15325,4876
|
|
20220726,1418,15325,15325,15315,15315,43791
|
|
20220726,1419,15315,15325,15315,15315,17908
|
|
20220726,1420,15310,15315,15305,15305,41612
|
|
20220726,1421,15305,15315,15305,15310,7315
|
|
20220726,1422,15310,15320,15310,15320,22579
|
|
20220726,1423,15320,15330,15315,15325,29534
|
|
20220726,1424,15325,15330,15325,15330,50576
|
|
20220726,1425,15325,15330,15320,15330,74487
|
|
20220726,1426,15330,15345,15330,15345,33896
|
|
20220726,1427,15345,15350,15345,15350,19636
|
|
20220726,1428,15350,15355,15345,15355,16832
|
|
20220726,1429,15350,15350,15345,15345,20339
|
|
20220726,1430,15345,15345,15335,15345,12195
|
|
20220726,1431,15350,15350,15335,15335,17142
|
|
20220726,1432,15335,15340,15335,15340,2085
|
|
20220726,1433,15340,15340,15330,15330,4848
|
|
20220726,1434,15335,15335,15325,15330,14098
|
|
20220726,1435,15335,15340,15330,15340,7356
|
|
20220726,1436,15345,15345,15335,15335,10505
|
|
20220726,1437,15335,15335,15325,15335,81356
|
|
20220726,1438,15330,15335,15325,15330,20237
|
|
20220726,1439,15330,15330,15325,15325,1217
|
|
20220726,1440,15325,15330,15325,15325,19916
|
|
20220726,1441,15320,15335,15320,15330,25786
|
|
20220726,1442,15330,15340,15330,15330,7480
|
|
20220726,1443,15325,15330,15320,15325,14771
|
|
20220726,1444,15325,15330,15325,15330,5673
|
|
20220726,1445,15335,15335,15330,15335,4960
|
|
20220726,1446,15335,15335,15325,15335,8793
|
|
20220726,1447,15335,15340,15330,15340,16544
|
|
20220726,1448,15340,15340,15335,15340,13021
|
|
20220726,1449,15340,15340,15330,15340,2910
|
|
20220726,1450,15335,15350,15335,15350,20521
|
|
20220726,1451,15345,15350,15345,15345,2278
|
|
20220726,1452,15345,15355,15345,15345,76959
|
|
20220726,1453,15350,15350,15340,15345,9691
|
|
20220726,1454,15345,15355,15345,15355,13612
|
|
20220726,1455,15350,15370,15350,15365,806682
|
|
20220726,1456,15365,15375,15360,15365,104438
|
|
20220726,1457,15370,15380,15370,15375,29441
|
|
20220726,1458,15375,15380,15370,15370,41117
|
|
20220726,1459,15370,15380,15370,15375,5552
|
|
20220726,1500,15375,15395,15375,15395,82319
|
|
20220726,1501,15395,15400,15385,15395,74250
|
|
20220726,1502,15395,15410,15395,15405,146356
|
|
20220726,1503,15410,15410,15400,15405,52899
|
|
20220726,1504,15405,15410,15405,15410,40934
|
|
20220726,1505,15415,15420,15405,15405,72725
|
|
20220726,1506,15405,15410,15400,15400,16444
|
|
20220726,1507,15400,15410,15400,15405,9124
|
|
20220726,1508,15405,15410,15400,15400,97152
|
|
20220726,1509,15400,15405,15395,15395,132291
|
|
20220726,1510,15400,15400,15385,15385,83063
|
|
20220726,1511,15390,15395,15385,15390,9740
|
|
20220726,1512,15385,15385,15380,15380,17740
|
|
20220726,1513,15380,15390,15375,15390,25149
|
|
20220726,1514,15390,15390,15380,15380,59501
|
|
20220726,1515,15380,15385,15375,15375,15484
|
|
20220726,1516,15380,15380,15360,15365,35576
|
|
20220726,1517,15365,15365,15360,15365,15628
|
|
20220726,1518,15365,15370,15360,15365,17711
|
|
20220726,1519,15365,15370,15355,15365,54815
|
|
20220726,1520,15360,15370,15360,15370,17693
|
|
20220726,1530,15400,15400,15400,15400,167185
|