383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220728,0901,15670,15710,15665,15705,1046558
|
|
20220728,0902,15700,15765,15700,15760,619223
|
|
20220728,0903,15755,15765,15735,15735,719238
|
|
20220728,0904,15740,15750,15720,15725,155112
|
|
20220728,0905,15725,15745,15715,15740,345510
|
|
20220728,0906,15740,15800,15740,15795,748423
|
|
20220728,0907,15795,15820,15790,15810,436321
|
|
20220728,0908,15815,15815,15770,15775,262643
|
|
20220728,0909,15775,15780,15735,15735,509404
|
|
20220728,0910,15730,15740,15720,15725,255556
|
|
20220728,0911,15720,15735,15705,15710,171323
|
|
20220728,0912,15715,15715,15685,15690,122994
|
|
20220728,0913,15685,15695,15635,15635,318303
|
|
20220728,0914,15640,15665,15615,15625,467652
|
|
20220728,0915,15620,15640,15610,15620,146718
|
|
20220728,0916,15620,15635,15610,15610,245511
|
|
20220728,0917,15615,15630,15600,15630,198413
|
|
20220728,0918,15630,15640,15625,15630,133028
|
|
20220728,0919,15630,15650,15625,15635,178279
|
|
20220728,0920,15635,15640,15620,15625,90011
|
|
20220728,0921,15625,15630,15600,15615,228185
|
|
20220728,0922,15615,15630,15610,15620,60576
|
|
20220728,0923,15625,15640,15615,15635,189828
|
|
20220728,0924,15640,15650,15635,15645,155249
|
|
20220728,0925,15645,15645,15620,15630,134494
|
|
20220728,0926,15635,15635,15620,15625,63553
|
|
20220728,0927,15630,15650,15625,15645,79326
|
|
20220728,0928,15645,15660,15640,15660,104666
|
|
20220728,0929,15655,15665,15650,15655,160078
|
|
20220728,0930,15655,15660,15630,15630,97129
|
|
20220728,0931,15630,15635,15590,15590,284194
|
|
20220728,0932,15595,15600,15585,15600,154722
|
|
20220728,0933,15605,15615,15600,15600,185294
|
|
20220728,0934,15605,15630,15600,15625,92995
|
|
20220728,0935,15625,15635,15615,15635,33460
|
|
20220728,0936,15630,15640,15625,15635,127485
|
|
20220728,0937,15630,15650,15630,15635,153763
|
|
20220728,0938,15630,15635,15615,15625,83221
|
|
20220728,0939,15620,15635,15620,15630,75622
|
|
20220728,0940,15635,15645,15625,15625,127097
|
|
20220728,0941,15630,15640,15625,15640,49317
|
|
20220728,0942,15640,15655,15640,15655,138910
|
|
20220728,0943,15655,15655,15645,15650,153314
|
|
20220728,0944,15650,15670,15645,15665,90420
|
|
20220728,0945,15665,15680,15660,15675,86923
|
|
20220728,0946,15680,15680,15665,15670,283440
|
|
20220728,0947,15670,15680,15665,15675,66628
|
|
20220728,0948,15680,15705,15675,15700,230235
|
|
20220728,0949,15700,15720,15700,15715,346091
|
|
20220728,0950,15715,15720,15705,15715,214326
|
|
20220728,0951,15715,15725,15710,15725,192548
|
|
20220728,0952,15725,15730,15705,15710,222842
|
|
20220728,0953,15710,15710,15695,15700,74955
|
|
20220728,0954,15700,15700,15685,15690,57287
|
|
20220728,0955,15690,15705,15685,15695,79064
|
|
20220728,0956,15695,15705,15685,15695,92738
|
|
20220728,0957,15695,15705,15695,15695,103034
|
|
20220728,0958,15700,15700,15680,15680,69787
|
|
20220728,0959,15685,15690,15675,15675,73299
|
|
20220728,1000,15680,15680,15650,15650,143986
|
|
20220728,1001,15655,15655,15625,15630,220843
|
|
20220728,1002,15630,15630,15610,15610,226336
|
|
20220728,1003,15615,15620,15605,15605,166255
|
|
20220728,1004,15610,15625,15605,15620,79560
|
|
20220728,1005,15620,15635,15615,15635,94780
|
|
20220728,1006,15635,15640,15615,15620,158233
|
|
20220728,1007,15620,15625,15610,15620,60518
|
|
20220728,1008,15620,15630,15610,15620,88210
|
|
20220728,1009,15625,15635,15615,15620,135887
|
|
20220728,1010,15620,15625,15605,15605,157680
|
|
20220728,1011,15605,15625,15605,15620,42154
|
|
20220728,1012,15615,15625,15610,15615,30416
|
|
20220728,1013,15620,15625,15615,15615,113699
|
|
20220728,1014,15615,15625,15615,15625,17146
|
|
20220728,1015,15625,15625,15615,15620,28082
|
|
20220728,1016,15620,15625,15605,15610,161176
|
|
20220728,1017,15610,15620,15605,15620,76403
|
|
20220728,1018,15615,15615,15600,15600,148802
|
|
20220728,1019,15605,15615,15605,15610,113678
|
|
20220728,1020,15605,15610,15580,15580,319915
|
|
20220728,1021,15580,15580,15550,15565,580222
|
|
20220728,1022,15565,15565,15545,15545,462705
|
|
20220728,1023,15550,15555,15545,15555,68375
|
|
20220728,1024,15555,15575,15550,15570,59676
|
|
20220728,1025,15570,15575,15560,15570,59789
|
|
20220728,1026,15565,15570,15560,15570,19470
|
|
20220728,1027,15565,15570,15550,15555,69456
|
|
20220728,1028,15550,15555,15540,15550,34057
|
|
20220728,1029,15550,15560,15550,15560,19594
|
|
20220728,1030,15560,15585,15560,15585,67672
|
|
20220728,1031,15585,15590,15575,15585,78735
|
|
20220728,1032,15580,15585,15570,15570,44447
|
|
20220728,1033,15575,15590,15575,15585,27424
|
|
20220728,1034,15585,15590,15570,15590,41983
|
|
20220728,1035,15585,15595,15580,15585,66440
|
|
20220728,1036,15585,15585,15555,15560,30988
|
|
20220728,1037,15560,15565,15530,15535,296534
|
|
20220728,1038,15540,15540,15520,15535,142784
|
|
20220728,1039,15540,15560,15540,15555,100610
|
|
20220728,1040,15550,15570,15550,15565,42294
|
|
20220728,1041,15560,15570,15540,15540,71810
|
|
20220728,1042,15540,15555,15540,15550,26626
|
|
20220728,1043,15550,15555,15545,15550,19806
|
|
20220728,1044,15550,15550,15540,15545,25590
|
|
20220728,1045,15540,15550,15540,15550,44928
|
|
20220728,1046,15550,15555,15535,15550,36819
|
|
20220728,1047,15545,15565,15545,15560,33386
|
|
20220728,1048,15560,15565,15555,15565,20376
|
|
20220728,1049,15570,15570,15560,15570,37821
|
|
20220728,1050,15570,15575,15570,15575,40003
|
|
20220728,1051,15575,15580,15570,15575,44371
|
|
20220728,1052,15570,15570,15560,15560,49055
|
|
20220728,1053,15555,15560,15550,15560,17299
|
|
20220728,1054,15565,15565,15560,15560,12120
|
|
20220728,1055,15560,15580,15560,15580,59167
|
|
20220728,1056,15580,15600,15575,15595,125980
|
|
20220728,1057,15595,15600,15590,15595,83742
|
|
20220728,1058,15590,15605,15585,15605,123524
|
|
20220728,1059,15605,15610,15595,15600,45654
|
|
20220728,1100,15600,15605,15590,15595,111619
|
|
20220728,1101,15595,15595,15580,15580,41817
|
|
20220728,1102,15580,15585,15570,15580,36249
|
|
20220728,1103,15580,15580,15575,15575,26367
|
|
20220728,1104,15575,15575,15545,15560,111275
|
|
20220728,1105,15555,15560,15550,15555,34976
|
|
20220728,1106,15555,15555,15545,15545,66297
|
|
20220728,1107,15545,15560,15545,15560,20783
|
|
20220728,1108,15555,15570,15555,15560,25493
|
|
20220728,1109,15570,15580,15570,15575,26597
|
|
20220728,1110,15570,15575,15560,15560,11604
|
|
20220728,1111,15555,15575,15555,15570,13411
|
|
20220728,1112,15570,15580,15570,15580,40622
|
|
20220728,1113,15585,15585,15575,15585,5460
|
|
20220728,1114,15585,15595,15580,15590,79314
|
|
20220728,1115,15590,15595,15585,15590,66054
|
|
20220728,1116,15595,15600,15590,15595,28242
|
|
20220728,1117,15600,15605,15595,15600,74176
|
|
20220728,1118,15600,15600,15590,15595,48135
|
|
20220728,1119,15595,15620,15590,15620,213053
|
|
20220728,1120,15615,15620,15615,15620,194552
|
|
20220728,1121,15620,15630,15620,15630,82728
|
|
20220728,1122,15630,15635,15620,15625,93218
|
|
20220728,1123,15620,15625,15605,15615,64228
|
|
20220728,1124,15610,15615,15605,15610,15177
|
|
20220728,1125,15610,15615,15605,15610,91614
|
|
20220728,1126,15615,15620,15605,15620,110565
|
|
20220728,1127,15615,15620,15610,15615,21996
|
|
20220728,1128,15610,15615,15610,15610,18705
|
|
20220728,1129,15615,15615,15610,15615,18439
|
|
20220728,1130,15615,15615,15610,15615,113285
|
|
20220728,1131,15615,15620,15600,15605,37046
|
|
20220728,1132,15605,15610,15600,15600,6777
|
|
20220728,1133,15605,15620,15600,15620,38115
|
|
20220728,1134,15620,15635,15615,15635,72631
|
|
20220728,1135,15635,15640,15630,15640,78569
|
|
20220728,1136,15635,15640,15630,15640,63248
|
|
20220728,1137,15635,15640,15625,15625,26385
|
|
20220728,1138,15625,15630,15615,15625,11335
|
|
20220728,1139,15620,15635,15620,15630,33353
|
|
20220728,1140,15630,15635,15630,15630,10240
|
|
20220728,1141,15630,15635,15630,15630,4013
|
|
20220728,1142,15630,15630,15610,15610,49382
|
|
20220728,1143,15610,15630,15610,15630,24590
|
|
20220728,1144,15625,15630,15620,15625,11486
|
|
20220728,1145,15620,15625,15615,15615,10887
|
|
20220728,1146,15615,15625,15615,15625,5608
|
|
20220728,1147,15620,15620,15610,15615,2825
|
|
20220728,1148,15615,15615,15605,15615,80915
|
|
20220728,1149,15615,15615,15610,15615,42792
|
|
20220728,1150,15615,15620,15610,15620,20562
|
|
20220728,1151,15615,15630,15615,15630,15283
|
|
20220728,1152,15625,15625,15615,15615,20940
|
|
20220728,1153,15615,15630,15610,15625,95985
|
|
20220728,1154,15625,15630,15615,15620,8335
|
|
20220728,1155,15625,15625,15620,15625,29332
|
|
20220728,1156,15625,15630,15625,15625,2076
|
|
20220728,1157,15625,15640,15620,15640,146446
|
|
20220728,1158,15640,15645,15635,15640,32420
|
|
20220728,1159,15640,15660,15640,15660,89023
|
|
20220728,1200,15660,15665,15650,15650,84397
|
|
20220728,1201,15655,15655,15650,15650,44340
|
|
20220728,1202,15650,15650,15645,15645,16830
|
|
20220728,1203,15645,15645,15640,15640,44706
|
|
20220728,1204,15640,15645,15625,15625,25558
|
|
20220728,1205,15625,15635,15620,15635,15685
|
|
20220728,1206,15630,15635,15625,15630,5175
|
|
20220728,1207,15630,15630,15625,15625,13508
|
|
20220728,1208,15630,15630,15625,15625,15465
|
|
20220728,1209,15625,15630,15620,15630,10299
|
|
20220728,1210,15630,15635,15625,15635,42984
|
|
20220728,1211,15630,15635,15625,15630,9084
|
|
20220728,1212,15630,15635,15625,15635,6714
|
|
20220728,1213,15635,15640,15630,15630,41026
|
|
20220728,1214,15630,15630,15620,15625,16617
|
|
20220728,1215,15620,15630,15620,15625,9071
|
|
20220728,1216,15625,15625,15615,15625,60957
|
|
20220728,1217,15620,15620,15605,15605,31321
|
|
20220728,1218,15605,15610,15595,15595,96449
|
|
20220728,1219,15595,15605,15595,15605,40936
|
|
20220728,1220,15600,15610,15600,15600,30967
|
|
20220728,1221,15600,15600,15580,15585,37052
|
|
20220728,1222,15580,15585,15575,15575,72412
|
|
20220728,1223,15580,15580,15565,15565,57746
|
|
20220728,1224,15570,15575,15565,15570,10466
|
|
20220728,1225,15570,15585,15565,15585,19479
|
|
20220728,1226,15585,15585,15580,15580,82558
|
|
20220728,1227,15575,15580,15570,15580,18260
|
|
20220728,1228,15580,15590,15580,15580,8816
|
|
20220728,1229,15585,15585,15580,15580,10357
|
|
20220728,1230,15585,15590,15575,15580,7417
|
|
20220728,1231,15580,15585,15575,15580,35380
|
|
20220728,1232,15575,15575,15565,15575,133967
|
|
20220728,1233,15575,15575,15570,15570,15993
|
|
20220728,1234,15570,15575,15560,15570,44421
|
|
20220728,1235,15575,15585,15570,15585,34138
|
|
20220728,1236,15580,15585,15570,15570,5606
|
|
20220728,1237,15570,15585,15565,15585,43268
|
|
20220728,1238,15585,15585,15580,15580,51712
|
|
20220728,1239,15580,15590,15575,15585,14549
|
|
20220728,1240,15585,15590,15580,15580,6870
|
|
20220728,1241,15575,15580,15575,15575,13124
|
|
20220728,1242,15575,15580,15575,15580,5269
|
|
20220728,1243,15580,15585,15580,15585,8885
|
|
20220728,1244,15585,15590,15580,15580,9185
|
|
20220728,1245,15585,15590,15580,15590,6157
|
|
20220728,1246,15590,15590,15580,15585,8044
|
|
20220728,1247,15590,15590,15585,15590,19550
|
|
20220728,1248,15590,15590,15585,15585,1074
|
|
20220728,1249,15585,15585,15580,15580,18052
|
|
20220728,1250,15575,15590,15575,15590,13446
|
|
20220728,1251,15590,15595,15585,15590,38909
|
|
20220728,1252,15585,15585,15580,15585,9087
|
|
20220728,1253,15585,15585,15580,15585,15346
|
|
20220728,1254,15580,15580,15560,15560,42489
|
|
20220728,1255,15560,15565,15555,15565,47125
|
|
20220728,1256,15565,15565,15550,15555,89665
|
|
20220728,1257,15560,15560,15550,15560,13988
|
|
20220728,1258,15555,15560,15545,15545,131007
|
|
20220728,1259,15545,15555,15545,15550,17270
|
|
20220728,1300,15550,15555,15545,15545,53845
|
|
20220728,1301,15550,15560,15545,15560,37105
|
|
20220728,1302,15560,15565,15555,15560,20302
|
|
20220728,1303,15565,15570,15560,15565,5167
|
|
20220728,1304,15565,15565,15555,15560,14491
|
|
20220728,1305,15560,15565,15560,15560,1430
|
|
20220728,1306,15555,15565,15555,15555,23995
|
|
20220728,1307,15555,15555,15550,15550,16053
|
|
20220728,1308,15550,15550,15545,15550,9581
|
|
20220728,1309,15550,15550,15545,15550,3534
|
|
20220728,1310,15550,15555,15545,15555,7945
|
|
20220728,1311,15560,15560,15550,15555,16894
|
|
20220728,1312,15555,15555,15540,15540,85272
|
|
20220728,1313,15545,15550,15540,15540,16077
|
|
20220728,1314,15540,15550,15540,15545,6589
|
|
20220728,1315,15550,15565,15550,15560,49267
|
|
20220728,1316,15560,15565,15555,15565,38724
|
|
20220728,1317,15565,15575,15560,15575,34903
|
|
20220728,1318,15575,15580,15570,15575,33746
|
|
20220728,1319,15575,15575,15570,15575,17309
|
|
20220728,1320,15575,15575,15570,15575,7747
|
|
20220728,1321,15570,15575,15565,15575,27961
|
|
20220728,1322,15575,15580,15575,15575,21863
|
|
20220728,1323,15575,15575,15565,15565,47016
|
|
20220728,1324,15570,15580,15570,15575,8354
|
|
20220728,1325,15575,15575,15565,15570,86998
|
|
20220728,1326,15570,15570,15555,15555,32753
|
|
20220728,1327,15550,15565,15550,15560,8659
|
|
20220728,1328,15560,15565,15560,15560,6734
|
|
20220728,1329,15560,15565,15555,15565,2088
|
|
20220728,1330,15560,15560,15555,15555,6366
|
|
20220728,1331,15555,15565,15530,15535,205687
|
|
20220728,1332,15540,15540,15530,15535,36841
|
|
20220728,1333,15535,15540,15530,15535,62741
|
|
20220728,1334,15535,15535,15520,15525,73173
|
|
20220728,1335,15520,15520,15515,15520,63378
|
|
20220728,1336,15520,15530,15510,15530,112431
|
|
20220728,1337,15530,15535,15525,15530,58668
|
|
20220728,1338,15535,15535,15525,15530,15592
|
|
20220728,1339,15530,15535,15525,15535,24356
|
|
20220728,1340,15535,15535,15520,15525,12749
|
|
20220728,1341,15520,15525,15515,15515,34247
|
|
20220728,1342,15515,15530,15515,15525,11590
|
|
20220728,1343,15530,15535,15530,15535,25187
|
|
20220728,1344,15535,15535,15525,15530,28932
|
|
20220728,1345,15530,15535,15525,15535,5288
|
|
20220728,1346,15535,15540,15530,15530,45127
|
|
20220728,1347,15525,15535,15525,15530,8319
|
|
20220728,1348,15530,15535,15530,15530,21227
|
|
20220728,1349,15530,15535,15530,15535,26244
|
|
20220728,1350,15540,15555,15540,15550,39750
|
|
20220728,1351,15550,15570,15550,15560,89692
|
|
20220728,1352,15560,15565,15555,15555,24916
|
|
20220728,1353,15555,15565,15555,15560,12466
|
|
20220728,1354,15565,15565,15555,15560,2194
|
|
20220728,1355,15560,15560,15550,15550,17081
|
|
20220728,1356,15550,15555,15545,15550,6734
|
|
20220728,1357,15545,15555,15545,15555,39333
|
|
20220728,1358,15555,15555,15540,15540,3362
|
|
20220728,1359,15540,15540,15530,15540,30420
|
|
20220728,1400,15535,15535,15525,15530,25936
|
|
20220728,1401,15535,15550,15530,15540,6144
|
|
20220728,1402,15535,15540,15530,15530,12471
|
|
20220728,1403,15535,15540,15530,15535,8052
|
|
20220728,1404,15535,15545,15530,15545,7298
|
|
20220728,1405,15540,15550,15535,15550,21795
|
|
20220728,1406,15555,15565,15550,15560,46013
|
|
20220728,1407,15560,15560,15550,15560,25871
|
|
20220728,1408,15555,15560,15550,15560,5431
|
|
20220728,1409,15555,15560,15550,15550,4140
|
|
20220728,1410,15555,15555,15530,15530,48341
|
|
20220728,1411,15535,15545,15535,15540,12151
|
|
20220728,1412,15540,15545,15530,15535,42698
|
|
20220728,1413,15530,15540,15525,15540,38357
|
|
20220728,1414,15540,15540,15530,15535,4749
|
|
20220728,1415,15540,15540,15535,15540,1425
|
|
20220728,1416,15535,15540,15530,15530,7955
|
|
20220728,1417,15530,15540,15525,15540,35615
|
|
20220728,1418,15540,15545,15530,15540,55402
|
|
20220728,1419,15540,15540,15530,15535,15260
|
|
20220728,1420,15530,15530,15525,15525,27736
|
|
20220728,1421,15530,15535,15525,15530,12934
|
|
20220728,1422,15530,15545,15530,15540,74638
|
|
20220728,1423,15540,15550,15535,15540,23156
|
|
20220728,1424,15540,15540,15525,15530,19645
|
|
20220728,1425,15530,15535,15525,15530,8339
|
|
20220728,1426,15525,15530,15520,15520,20631
|
|
20220728,1427,15520,15525,15515,15520,38982
|
|
20220728,1428,15520,15525,15505,15510,73600
|
|
20220728,1429,15510,15525,15505,15525,34825
|
|
20220728,1430,15525,15530,15520,15525,12397
|
|
20220728,1431,15525,15530,15520,15530,11358
|
|
20220728,1432,15530,15550,15520,15545,124709
|
|
20220728,1433,15545,15555,15545,15550,69123
|
|
20220728,1434,15550,15560,15550,15555,71324
|
|
20220728,1435,15555,15560,15550,15555,39954
|
|
20220728,1436,15555,15560,15550,15560,23917
|
|
20220728,1437,15560,15560,15550,15550,12485
|
|
20220728,1438,15555,15560,15545,15550,9674
|
|
20220728,1439,15550,15550,15540,15540,44393
|
|
20220728,1440,15540,15540,15530,15530,16150
|
|
20220728,1441,15535,15540,15530,15540,6495
|
|
20220728,1442,15535,15545,15535,15535,14070
|
|
20220728,1443,15535,15545,15530,15545,7958
|
|
20220728,1444,15540,15550,15540,15545,23537
|
|
20220728,1445,15545,15565,15545,15560,112063
|
|
20220728,1446,15565,15595,15565,15590,303114
|
|
20220728,1447,15595,15595,15575,15580,105474
|
|
20220728,1448,15580,15590,15580,15580,71403
|
|
20220728,1449,15580,15590,15580,15590,266002
|
|
20220728,1450,15590,15595,15585,15590,236233
|
|
20220728,1451,15590,15595,15590,15590,25934
|
|
20220728,1452,15590,15600,15590,15600,115180
|
|
20220728,1453,15600,15620,15595,15610,119552
|
|
20220728,1454,15610,15615,15600,15600,69607
|
|
20220728,1455,15600,15615,15600,15610,192512
|
|
20220728,1456,15610,15615,15600,15605,39926
|
|
20220728,1457,15605,15605,15595,15605,36030
|
|
20220728,1458,15605,15620,15605,15615,127934
|
|
20220728,1459,15610,15620,15605,15615,49536
|
|
20220728,1500,15615,15620,15610,15615,123223
|
|
20220728,1501,15620,15620,15610,15620,110925
|
|
20220728,1502,15615,15625,15610,15620,36813
|
|
20220728,1503,15620,15625,15615,15615,22629
|
|
20220728,1504,15620,15635,15620,15630,199753
|
|
20220728,1505,15635,15635,15620,15630,35328
|
|
20220728,1506,15630,15635,15610,15615,201694
|
|
20220728,1507,15615,15625,15615,15620,41967
|
|
20220728,1508,15620,15625,15615,15620,45881
|
|
20220728,1509,15620,15620,15615,15615,30705
|
|
20220728,1510,15615,15620,15610,15620,21930
|
|
20220728,1511,15615,15625,15615,15615,77954
|
|
20220728,1512,15615,15620,15615,15620,56705
|
|
20220728,1513,15620,15620,15610,15615,24494
|
|
20220728,1514,15615,15615,15610,15615,69299
|
|
20220728,1515,15605,15615,15605,15615,54715
|
|
20220728,1516,15610,15615,15605,15610,62217
|
|
20220728,1517,15610,15620,15610,15615,96210
|
|
20220728,1518,15615,15615,15605,15605,44916
|
|
20220728,1519,15605,15610,15605,15605,81253
|
|
20220728,1520,15605,15605,15595,15600,118643
|
|
20220728,1530,15585,15585,15585,15585,226856
|