383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220726,0901,3105,3115,3105,3110,3610263
|
|
20220726,0902,3105,3110,3095,3100,2072431
|
|
20220726,0903,3100,3110,3095,3100,2109826
|
|
20220726,0904,3100,3105,3095,3095,3327010
|
|
20220726,0905,3095,3100,3090,3095,1142384
|
|
20220726,0906,3095,3100,3090,3100,1346651
|
|
20220726,0907,3100,3105,3095,3105,1486522
|
|
20220726,0908,3105,3110,3100,3110,1463387
|
|
20220726,0909,3105,3110,3105,3105,170483
|
|
20220726,0910,3110,3110,3100,3105,2081290
|
|
20220726,0911,3105,3115,3105,3115,1708920
|
|
20220726,0912,3115,3115,3105,3110,306255
|
|
20220726,0913,3110,3110,3105,3110,1112723
|
|
20220726,0914,3110,3115,3110,3110,1014364
|
|
20220726,0915,3115,3115,3110,3115,2263925
|
|
20220726,0916,3115,3120,3110,3110,749977
|
|
20220726,0917,3110,3115,3105,3110,552613
|
|
20220726,0918,3110,3110,3105,3105,803488
|
|
20220726,0919,3105,3110,3100,3100,1074476
|
|
20220726,0920,3100,3105,3100,3100,290282
|
|
20220726,0921,3100,3110,3100,3105,2195410
|
|
20220726,0922,3105,3105,3100,3100,45501
|
|
20220726,0923,3100,3110,3100,3105,494515
|
|
20220726,0924,3105,3105,3100,3100,1011339
|
|
20220726,0925,3100,3100,3095,3095,1568449
|
|
20220726,0926,3100,3100,3095,3095,536590
|
|
20220726,0927,3095,3100,3095,3100,91586
|
|
20220726,0928,3095,3100,3090,3095,922992
|
|
20220726,0929,3090,3095,3085,3090,1493488
|
|
20220726,0930,3090,3095,3090,3090,105877
|
|
20220726,0931,3095,3095,3090,3095,386031
|
|
20220726,0932,3095,3095,3090,3095,529063
|
|
20220726,0933,3095,3095,3090,3095,45785
|
|
20220726,0934,3090,3100,3090,3095,737426
|
|
20220726,0935,3095,3100,3090,3095,545275
|
|
20220726,0936,3095,3100,3095,3100,59711
|
|
20220726,0937,3100,3100,3090,3095,352704
|
|
20220726,0938,3095,3095,3085,3085,1473150
|
|
20220726,0939,3085,3090,3085,3085,354064
|
|
20220726,0940,3090,3090,3080,3085,1776382
|
|
20220726,0941,3085,3090,3085,3090,220036
|
|
20220726,0942,3090,3090,3085,3090,393821
|
|
20220726,0943,3090,3095,3090,3090,235285
|
|
20220726,0944,3090,3095,3090,3095,754792
|
|
20220726,0945,3095,3095,3090,3095,66315
|
|
20220726,0946,3095,3095,3090,3090,61057
|
|
20220726,0947,3090,3100,3090,3100,496012
|
|
20220726,0948,3100,3100,3095,3100,877427
|
|
20220726,0949,3100,3105,3100,3100,508958
|
|
20220726,0950,3100,3105,3100,3100,274877
|
|
20220726,0951,3105,3105,3100,3105,718192
|
|
20220726,0952,3100,3105,3100,3100,334450
|
|
20220726,0953,3100,3105,3095,3095,99351
|
|
20220726,0954,3100,3100,3095,3095,13714
|
|
20220726,0955,3100,3100,3095,3095,68316
|
|
20220726,0956,3100,3100,3100,3100,363736
|
|
20220726,0957,3100,3100,3095,3095,596160
|
|
20220726,0958,3095,3095,3090,3090,33309
|
|
20220726,0959,3090,3095,3090,3090,17241
|
|
20220726,1000,3090,3095,3085,3090,849004
|
|
20220726,1001,3090,3095,3090,3095,409296
|
|
20220726,1002,3090,3095,3085,3090,277682
|
|
20220726,1003,3090,3090,3085,3090,1466323
|
|
20220726,1004,3085,3085,3080,3080,167907
|
|
20220726,1005,3080,3085,3080,3080,117060
|
|
20220726,1006,3085,3085,3080,3085,784461
|
|
20220726,1007,3090,3090,3080,3085,342544
|
|
20220726,1008,3085,3085,3085,3085,148550
|
|
20220726,1009,3090,3090,3085,3085,223210
|
|
20220726,1010,3085,3085,3075,3080,1253671
|
|
20220726,1011,3080,3085,3080,3080,314885
|
|
20220726,1012,3085,3085,3075,3085,249247
|
|
20220726,1013,3085,3085,3080,3085,8549
|
|
20220726,1014,3080,3080,3075,3080,396223
|
|
20220726,1015,3080,3085,3075,3080,1460917
|
|
20220726,1016,3080,3080,3075,3080,429470
|
|
20220726,1017,3080,3080,3075,3075,1179722
|
|
20220726,1018,3075,3080,3075,3080,27618
|
|
20220726,1019,3075,3080,3075,3075,18935
|
|
20220726,1020,3075,3080,3070,3080,1379694
|
|
20220726,1021,3075,3080,3075,3075,5281
|
|
20220726,1022,3080,3080,3075,3075,640475
|
|
20220726,1023,3075,3080,3070,3075,259534
|
|
20220726,1024,3075,3075,3070,3075,409128
|
|
20220726,1025,3075,3075,3070,3070,112865
|
|
20220726,1026,3075,3075,3070,3075,132876
|
|
20220726,1027,3075,3075,3070,3075,63991
|
|
20220726,1028,3075,3075,3070,3070,65478
|
|
20220726,1029,3075,3075,3070,3070,201789
|
|
20220726,1030,3075,3075,3070,3070,36990
|
|
20220726,1031,3070,3070,3065,3070,1588113
|
|
20220726,1032,3070,3075,3070,3075,755313
|
|
20220726,1033,3075,3075,3070,3070,7017
|
|
20220726,1034,3070,3075,3070,3075,700172
|
|
20220726,1035,3075,3080,3075,3075,422309
|
|
20220726,1036,3075,3075,3070,3075,654653
|
|
20220726,1037,3075,3075,3075,3075,298868
|
|
20220726,1038,3075,3080,3075,3080,399180
|
|
20220726,1039,3080,3080,3075,3075,79667
|
|
20220726,1040,3080,3080,3075,3080,35300
|
|
20220726,1041,3080,3080,3075,3075,4916
|
|
20220726,1042,3075,3075,3075,3075,440064
|
|
20220726,1043,3075,3080,3075,3075,123615
|
|
20220726,1044,3075,3075,3070,3075,23773
|
|
20220726,1045,3075,3075,3065,3070,821357
|
|
20220726,1046,3070,3075,3070,3070,215926
|
|
20220726,1047,3070,3075,3070,3075,752059
|
|
20220726,1048,3075,3080,3075,3080,19070
|
|
20220726,1049,3080,3080,3075,3080,1518488
|
|
20220726,1050,3075,3085,3075,3080,266394
|
|
20220726,1051,3080,3080,3080,3080,270322
|
|
20220726,1052,3080,3085,3080,3085,46562
|
|
20220726,1053,3085,3085,3080,3085,58590
|
|
20220726,1054,3085,3085,3080,3080,29037
|
|
20220726,1055,3080,3085,3080,3080,489269
|
|
20220726,1056,3080,3080,3080,3080,4094
|
|
20220726,1057,3080,3085,3075,3080,354488
|
|
20220726,1058,3085,3085,3085,3085,18875
|
|
20220726,1059,3085,3085,3085,3085,12804
|
|
20220726,1100,3085,3085,3080,3080,72147
|
|
20220726,1101,3080,3085,3080,3080,36198
|
|
20220726,1102,3080,3085,3080,3085,1005707
|
|
20220726,1103,3085,3090,3085,3085,284704
|
|
20220726,1104,3085,3085,3085,3085,96373
|
|
20220726,1105,3085,3085,3080,3080,276059
|
|
20220726,1106,3080,3085,3080,3085,612
|
|
20220726,1107,3085,3085,3080,3080,48393
|
|
20220726,1108,3085,3085,3080,3080,612750
|
|
20220726,1109,3075,3085,3075,3080,324068
|
|
20220726,1110,3080,3080,3075,3080,39913
|
|
20220726,1111,3080,3080,3075,3080,65915
|
|
20220726,1112,3080,3080,3075,3080,4891
|
|
20220726,1113,3080,3080,3070,3075,598886
|
|
20220726,1114,3075,3075,3070,3070,18047
|
|
20220726,1115,3075,3075,3070,3075,3453
|
|
20220726,1116,3075,3080,3070,3080,420091
|
|
20220726,1117,3080,3080,3075,3080,23812
|
|
20220726,1118,3075,3080,3075,3080,90471
|
|
20220726,1119,3080,3080,3080,3080,5684
|
|
20220726,1120,3075,3085,3075,3085,303123
|
|
20220726,1121,3085,3085,3080,3085,5821
|
|
20220726,1122,3085,3085,3085,3085,10934
|
|
20220726,1123,3085,3085,3080,3080,23278
|
|
20220726,1124,3085,3085,3075,3075,111391
|
|
20220726,1125,3080,3080,3075,3075,5737
|
|
20220726,1126,3075,3080,3075,3075,2031
|
|
20220726,1127,3075,3080,3075,3075,202334
|
|
20220726,1128,3080,3080,3075,3075,13003
|
|
20220726,1129,3075,3085,3075,3080,286026
|
|
20220726,1130,3085,3085,3080,3085,21567
|
|
20220726,1131,3085,3090,3080,3085,1233554
|
|
20220726,1132,3085,3090,3085,3085,319718
|
|
20220726,1133,3090,3090,3085,3085,80649
|
|
20220726,1134,3085,3085,3085,3085,9095
|
|
20220726,1135,3080,3085,3080,3085,11522
|
|
20220726,1136,3085,3085,3085,3085,6941
|
|
20220726,1137,3085,3085,3075,3080,574996
|
|
20220726,1138,3080,3080,3075,3080,6741
|
|
20220726,1139,3080,3080,3075,3080,1735
|
|
20220726,1140,3080,3085,3080,3085,554473
|
|
20220726,1141,3080,3080,3075,3080,170699
|
|
20220726,1142,3080,3080,3075,3080,4659
|
|
20220726,1143,3080,3080,3075,3080,11154
|
|
20220726,1144,3080,3085,3075,3080,267167
|
|
20220726,1145,3080,3080,3075,3080,54946
|
|
20220726,1146,3080,3085,3080,3085,182812
|
|
20220726,1147,3080,3080,3080,3080,199905
|
|
20220726,1148,3080,3080,3080,3080,132444
|
|
20220726,1149,3080,3085,3080,3080,24220
|
|
20220726,1150,3080,3080,3075,3075,12702
|
|
20220726,1151,3075,3080,3075,3080,60858
|
|
20220726,1152,3080,3080,3080,3080,52358
|
|
20220726,1153,3080,3080,3075,3080,6794
|
|
20220726,1154,3075,3080,3075,3080,8389
|
|
20220726,1155,3075,3080,3075,3075,58688
|
|
20220726,1156,3080,3080,3075,3080,2436
|
|
20220726,1157,3080,3085,3080,3080,166308
|
|
20220726,1158,3080,3085,3080,3085,105524
|
|
20220726,1159,3080,3085,3080,3080,114047
|
|
20220726,1200,3080,3085,3080,3080,64120
|
|
20220726,1201,3080,3080,3075,3080,57605
|
|
20220726,1202,3080,3080,3075,3080,6392
|
|
20220726,1203,3080,3080,3075,3080,51256
|
|
20220726,1204,3080,3085,3075,3080,59698
|
|
20220726,1205,3080,3085,3080,3085,4758
|
|
20220726,1206,3080,3080,3080,3080,278673
|
|
20220726,1207,3080,3080,3075,3075,9044
|
|
20220726,1208,3080,3080,3080,3080,43555
|
|
20220726,1209,3080,3080,3080,3080,379068
|
|
20220726,1210,3080,3080,3075,3080,230366
|
|
20220726,1211,3075,3080,3075,3080,1677
|
|
20220726,1212,3080,3080,3080,3080,467
|
|
20220726,1213,3075,3075,3075,3075,3384
|
|
20220726,1214,3080,3080,3080,3080,10
|
|
20220726,1215,3080,3080,3080,3080,372
|
|
20220726,1216,3080,3080,3075,3075,6443
|
|
20220726,1217,3075,3080,3075,3080,270305
|
|
20220726,1218,3080,3080,3080,3080,719192
|
|
20220726,1219,3080,3080,3080,3080,96449
|
|
20220726,1220,3080,3085,3080,3085,19786
|
|
20220726,1221,3085,3085,3085,3085,14301
|
|
20220726,1222,3080,3085,3080,3085,15008
|
|
20220726,1223,3080,3085,3080,3085,100
|
|
20220726,1224,3085,3085,3080,3080,1865
|
|
20220726,1225,3085,3085,3080,3085,40016
|
|
20220726,1226,3085,3090,3085,3090,1682402
|
|
20220726,1227,3090,3090,3085,3085,5717
|
|
20220726,1228,3085,3090,3085,3085,5334
|
|
20220726,1229,3085,3090,3080,3085,384622
|
|
20220726,1230,3085,3090,3085,3085,82244
|
|
20220726,1231,3085,3090,3085,3090,22554
|
|
20220726,1232,3090,3090,3085,3090,158
|
|
20220726,1233,3090,3090,3085,3085,10412
|
|
20220726,1234,3085,3095,3085,3095,1045785
|
|
20220726,1235,3095,3095,3090,3095,46457
|
|
20220726,1236,3095,3095,3090,3095,878228
|
|
20220726,1237,3090,3095,3090,3090,47771
|
|
20220726,1238,3085,3090,3085,3090,3077
|
|
20220726,1239,3090,3090,3090,3090,242227
|
|
20220726,1240,3090,3090,3090,3090,77266
|
|
20220726,1241,3090,3090,3085,3085,707308
|
|
20220726,1242,3090,3090,3085,3090,272148
|
|
20220726,1243,3090,3090,3085,3090,179853
|
|
20220726,1244,3090,3090,3090,3090,154563
|
|
20220726,1245,3090,3095,3085,3090,306280
|
|
20220726,1246,3090,3090,3085,3090,267956
|
|
20220726,1247,3090,3090,3090,3090,14286
|
|
20220726,1248,3090,3095,3090,3090,96641
|
|
20220726,1249,3095,3095,3090,3090,21178
|
|
20220726,1250,3095,3095,3090,3090,3915
|
|
20220726,1251,3090,3095,3090,3095,6325
|
|
20220726,1252,3090,3090,3085,3085,215359
|
|
20220726,1253,3085,3090,3085,3090,4385
|
|
20220726,1254,3090,3090,3085,3085,13769
|
|
20220726,1255,3085,3090,3085,3090,6804
|
|
20220726,1256,3090,3090,3085,3090,20045
|
|
20220726,1257,3090,3090,3090,3090,5603
|
|
20220726,1258,3090,3090,3085,3085,10708
|
|
20220726,1259,3090,3090,3085,3085,27146
|
|
20220726,1300,3085,3090,3085,3085,6592
|
|
20220726,1301,3085,3085,3085,3085,1024174
|
|
20220726,1302,3085,3085,3080,3080,47457
|
|
20220726,1303,3085,3085,3080,3080,12337
|
|
20220726,1304,3080,3085,3080,3080,7094
|
|
20220726,1305,3080,3085,3080,3080,5072
|
|
20220726,1306,3085,3085,3080,3085,92407
|
|
20220726,1307,3080,3085,3080,3085,576
|
|
20220726,1308,3085,3085,3075,3080,1040136
|
|
20220726,1309,3080,3080,3075,3075,27925
|
|
20220726,1310,3075,3080,3075,3080,3973
|
|
20220726,1311,3080,3080,3075,3080,7135
|
|
20220726,1312,3080,3080,3075,3080,15924
|
|
20220726,1313,3075,3080,3075,3080,43519
|
|
20220726,1314,3080,3080,3075,3075,8794
|
|
20220726,1315,3080,3080,3075,3075,1028308
|
|
20220726,1316,3075,3075,3075,3075,440117
|
|
20220726,1317,3075,3075,3075,3075,31993
|
|
20220726,1318,3080,3080,3070,3070,278059
|
|
20220726,1319,3070,3075,3070,3070,8069
|
|
20220726,1320,3075,3075,3070,3075,16029
|
|
20220726,1321,3075,3075,3070,3075,470816
|
|
20220726,1322,3080,3080,3075,3075,511345
|
|
20220726,1323,3075,3075,3070,3075,120011
|
|
20220726,1324,3075,3075,3070,3075,11422
|
|
20220726,1325,3075,3075,3075,3075,41581
|
|
20220726,1326,3075,3075,3075,3075,146237
|
|
20220726,1327,3075,3080,3075,3075,1204479
|
|
20220726,1328,3075,3075,3075,3075,88786
|
|
20220726,1329,3075,3075,3070,3075,157014
|
|
20220726,1330,3075,3075,3075,3075,375487
|
|
20220726,1331,3075,3075,3070,3070,7214
|
|
20220726,1332,3070,3075,3070,3075,12127
|
|
20220726,1333,3075,3075,3075,3075,618706
|
|
20220726,1334,3075,3075,3070,3075,8515
|
|
20220726,1335,3075,3075,3070,3070,223370
|
|
20220726,1336,3070,3075,3070,3075,16996
|
|
20220726,1337,3075,3075,3075,3075,11283
|
|
20220726,1338,3075,3075,3075,3075,10535
|
|
20220726,1339,3075,3080,3075,3080,863506
|
|
20220726,1340,3080,3080,3075,3080,11993
|
|
20220726,1341,3080,3080,3075,3075,14581
|
|
20220726,1342,3075,3080,3075,3080,14619
|
|
20220726,1343,3080,3080,3075,3075,167
|
|
20220726,1344,3075,3075,3075,3075,468513
|
|
20220726,1345,3080,3080,3080,3080,23
|
|
20220726,1346,3080,3080,3070,3075,66505
|
|
20220726,1347,3075,3080,3075,3080,122516
|
|
20220726,1348,3080,3080,3080,3080,202
|
|
20220726,1349,3080,3080,3075,3080,10106
|
|
20220726,1350,3080,3080,3080,3080,12882
|
|
20220726,1351,3075,3080,3075,3080,649
|
|
20220726,1352,3075,3080,3075,3080,934
|
|
20220726,1353,3080,3080,3080,3080,290
|
|
20220726,1354,3080,3080,3075,3075,8122
|
|
20220726,1355,3075,3080,3075,3075,4358
|
|
20220726,1356,3075,3075,3070,3075,371853
|
|
20220726,1357,3075,3075,3070,3075,33227
|
|
20220726,1358,3075,3075,3070,3075,257572
|
|
20220726,1359,3075,3075,3075,3075,118672
|
|
20220726,1400,3075,3075,3075,3075,108004
|
|
20220726,1401,3075,3075,3070,3075,194371
|
|
20220726,1402,3075,3080,3070,3075,96383
|
|
20220726,1403,3075,3075,3070,3075,1305
|
|
20220726,1404,3075,3075,3070,3070,29612
|
|
20220726,1405,3070,3075,3070,3075,70478
|
|
20220726,1406,3070,3075,3070,3075,907316
|
|
20220726,1407,3075,3075,3070,3070,17059
|
|
20220726,1408,3075,3075,3070,3075,18770
|
|
20220726,1409,3070,3075,3070,3070,1868638
|
|
20220726,1410,3070,3075,3070,3075,5797
|
|
20220726,1411,3075,3075,3070,3075,23738
|
|
20220726,1412,3075,3075,3070,3075,845837
|
|
20220726,1413,3070,3075,3070,3075,705079
|
|
20220726,1414,3075,3075,3075,3075,45425
|
|
20220726,1415,3075,3075,3070,3075,609657
|
|
20220726,1416,3075,3080,3075,3080,68081
|
|
20220726,1417,3080,3080,3075,3075,3285
|
|
20220726,1418,3080,3080,3075,3080,5032
|
|
20220726,1419,3075,3080,3075,3075,7065
|
|
20220726,1420,3075,3080,3075,3080,58469
|
|
20220726,1421,3080,3080,3075,3080,11340
|
|
20220726,1422,3080,3080,3075,3080,7195
|
|
20220726,1423,3080,3080,3075,3080,2094
|
|
20220726,1424,3075,3080,3075,3075,275411
|
|
20220726,1425,3080,3080,3075,3075,21485
|
|
20220726,1426,3075,3075,3070,3075,7138
|
|
20220726,1427,3075,3075,3070,3075,34658
|
|
20220726,1428,3075,3075,3065,3070,952376
|
|
20220726,1429,3070,3075,3070,3070,6269
|
|
20220726,1430,3075,3075,3070,3075,7158
|
|
20220726,1431,3075,3075,3070,3075,2370
|
|
20220726,1432,3075,3075,3075,3075,1336
|
|
20220726,1433,3070,3075,3070,3075,1605
|
|
20220726,1434,3075,3075,3070,3075,539
|
|
20220726,1435,3070,3075,3070,3075,1959
|
|
20220726,1436,3070,3075,3070,3075,9243
|
|
20220726,1437,3075,3080,3070,3075,862942
|
|
20220726,1438,3080,3080,3075,3075,49556
|
|
20220726,1439,3075,3080,3075,3080,96147
|
|
20220726,1440,3080,3080,3075,3080,126198
|
|
20220726,1441,3080,3080,3075,3075,45360
|
|
20220726,1442,3075,3080,3070,3080,69217
|
|
20220726,1443,3075,3080,3075,3080,135895
|
|
20220726,1444,3075,3080,3075,3080,3003
|
|
20220726,1445,3075,3075,3070,3075,55871
|
|
20220726,1446,3075,3080,3070,3075,200892
|
|
20220726,1447,3075,3075,3075,3075,101214
|
|
20220726,1448,3075,3075,3070,3075,109256
|
|
20220726,1449,3075,3075,3075,3075,66
|
|
20220726,1450,3075,3075,3070,3075,5348
|
|
20220726,1451,3075,3075,3070,3075,17396
|
|
20220726,1452,3075,3075,3070,3070,761629
|
|
20220726,1453,3070,3075,3070,3075,8129
|
|
20220726,1454,3075,3075,3070,3075,21372
|
|
20220726,1455,3075,3075,3065,3070,850802
|
|
20220726,1456,3070,3070,3065,3070,23949
|
|
20220726,1457,3070,3070,3065,3070,147689
|
|
20220726,1458,3070,3070,3065,3070,1761508
|
|
20220726,1459,3065,3070,3065,3065,490988
|
|
20220726,1500,3065,3070,3060,3065,510067
|
|
20220726,1501,3065,3065,3060,3065,59288
|
|
20220726,1502,3065,3065,3060,3060,1783105
|
|
20220726,1503,3060,3065,3055,3060,505144
|
|
20220726,1504,3060,3060,3055,3055,102717
|
|
20220726,1505,3060,3060,3055,3055,265029
|
|
20220726,1506,3060,3065,3060,3065,791583
|
|
20220726,1507,3060,3065,3060,3060,114178
|
|
20220726,1508,3060,3065,3055,3065,93960
|
|
20220726,1509,3060,3065,3060,3060,116264
|
|
20220726,1510,3065,3065,3060,3065,6001
|
|
20220726,1511,3060,3065,3060,3065,39904
|
|
20220726,1512,3065,3065,3060,3060,42069
|
|
20220726,1513,3065,3065,3060,3065,628504
|
|
20220726,1514,3065,3065,3060,3065,30205
|
|
20220726,1515,3065,3065,3060,3065,579744
|
|
20220726,1516,3065,3070,3060,3070,147452
|
|
20220726,1517,3070,3070,3065,3070,57097
|
|
20220726,1518,3070,3070,3065,3070,29989
|
|
20220726,1519,3070,3070,3065,3065,17610
|
|
20220726,1520,3065,3070,3065,3070,293448
|
|
20220726,1530,3055,3055,3055,3055,4848904
|