383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220721,0901,3125,3135,3120,3125,2936922
|
|
20220721,0902,3130,3135,3115,3115,5345773
|
|
20220721,0903,3120,3125,3115,3125,2081522
|
|
20220721,0904,3125,3130,3120,3125,970301
|
|
20220721,0905,3125,3125,3115,3120,1852416
|
|
20220721,0906,3120,3125,3110,3110,2221968
|
|
20220721,0907,3115,3120,3105,3105,5356600
|
|
20220721,0908,3105,3110,3105,3110,1527400
|
|
20220721,0909,3110,3115,3105,3110,1364846
|
|
20220721,0910,3110,3115,3105,3115,1026692
|
|
20220721,0911,3110,3120,3110,3115,1471461
|
|
20220721,0912,3115,3120,3110,3115,547392
|
|
20220721,0913,3115,3115,3105,3110,679606
|
|
20220721,0914,3110,3115,3105,3115,167202
|
|
20220721,0915,3115,3120,3110,3115,1163201
|
|
20220721,0916,3115,3120,3110,3120,900492
|
|
20220721,0917,3120,3125,3115,3120,1311339
|
|
20220721,0918,3120,3125,3115,3125,1264501
|
|
20220721,0919,3125,3125,3120,3120,458693
|
|
20220721,0920,3120,3125,3120,3120,840092
|
|
20220721,0921,3120,3120,3110,3115,718946
|
|
20220721,0922,3115,3120,3110,3115,1523307
|
|
20220721,0923,3120,3120,3110,3110,394242
|
|
20220721,0924,3115,3115,3105,3105,1044937
|
|
20220721,0925,3110,3115,3105,3110,210018
|
|
20220721,0926,3110,3115,3105,3110,537186
|
|
20220721,0927,3110,3110,3105,3105,2035383
|
|
20220721,0928,3105,3115,3105,3110,1231725
|
|
20220721,0929,3110,3110,3105,3110,101300
|
|
20220721,0930,3105,3110,3105,3110,526287
|
|
20220721,0931,3110,3110,3100,3105,1461432
|
|
20220721,0932,3105,3110,3100,3110,351312
|
|
20220721,0933,3105,3115,3105,3110,507500
|
|
20220721,0934,3115,3115,3110,3115,14542
|
|
20220721,0935,3115,3115,3110,3115,44847
|
|
20220721,0936,3115,3115,3110,3110,142148
|
|
20220721,0937,3110,3110,3105,3110,62022
|
|
20220721,0938,3110,3110,3105,3110,130618
|
|
20220721,0939,3110,3110,3105,3105,11984
|
|
20220721,0940,3110,3110,3105,3110,236507
|
|
20220721,0941,3110,3110,3105,3105,34614
|
|
20220721,0942,3110,3110,3105,3110,173419
|
|
20220721,0943,3110,3115,3110,3115,693166
|
|
20220721,0944,3115,3115,3110,3110,327334
|
|
20220721,0945,3110,3115,3110,3110,138946
|
|
20220721,0946,3105,3110,3100,3105,769311
|
|
20220721,0947,3100,3105,3100,3100,4680496
|
|
20220721,0948,3100,3105,3095,3100,1120770
|
|
20220721,0949,3100,3100,3095,3100,97169
|
|
20220721,0950,3100,3100,3095,3095,1668933
|
|
20220721,0951,3095,3100,3090,3095,1025898
|
|
20220721,0952,3095,3095,3090,3095,270527
|
|
20220721,0953,3095,3095,3090,3095,119766
|
|
20220721,0954,3095,3095,3090,3095,196615
|
|
20220721,0955,3095,3095,3090,3095,221843
|
|
20220721,0956,3095,3095,3090,3095,47180
|
|
20220721,0957,3095,3100,3095,3095,1079681
|
|
20220721,0958,3095,3100,3090,3095,457122
|
|
20220721,0959,3095,3100,3090,3095,320915
|
|
20220721,1000,3095,3100,3095,3100,119862
|
|
20220721,1001,3100,3100,3095,3100,94615
|
|
20220721,1002,3100,3100,3100,3100,815375
|
|
20220721,1003,3100,3105,3100,3105,270739
|
|
20220721,1004,3105,3105,3100,3100,158090
|
|
20220721,1005,3100,3105,3100,3105,12941
|
|
20220721,1006,3100,3105,3100,3105,933780
|
|
20220721,1007,3105,3110,3105,3110,102292
|
|
20220721,1008,3105,3115,3100,3110,1632165
|
|
20220721,1009,3110,3110,3100,3100,292243
|
|
20220721,1010,3105,3105,3100,3105,202965
|
|
20220721,1011,3100,3105,3100,3105,30863
|
|
20220721,1012,3105,3110,3100,3105,297938
|
|
20220721,1013,3110,3110,3105,3105,563266
|
|
20220721,1014,3105,3105,3100,3100,20591
|
|
20220721,1015,3105,3110,3100,3105,224380
|
|
20220721,1016,3105,3105,3100,3105,336234
|
|
20220721,1017,3105,3105,3105,3105,305184
|
|
20220721,1018,3105,3110,3105,3105,203685
|
|
20220721,1019,3105,3110,3100,3110,154238
|
|
20220721,1020,3105,3110,3105,3110,2144
|
|
20220721,1021,3105,3110,3105,3110,43314
|
|
20220721,1022,3110,3110,3105,3110,350778
|
|
20220721,1023,3115,3115,3105,3110,59373
|
|
20220721,1024,3110,3110,3105,3110,490991
|
|
20220721,1025,3105,3110,3100,3110,157811
|
|
20220721,1026,3110,3115,3105,3110,1025924
|
|
20220721,1027,3110,3115,3110,3115,249961
|
|
20220721,1028,3115,3115,3110,3115,4536
|
|
20220721,1029,3115,3115,3115,3115,50780
|
|
20220721,1030,3115,3120,3110,3115,980970
|
|
20220721,1031,3115,3120,3115,3115,290958
|
|
20220721,1032,3115,3115,3110,3115,81785
|
|
20220721,1033,3115,3115,3110,3115,739689
|
|
20220721,1034,3115,3115,3105,3110,103910
|
|
20220721,1035,3110,3110,3105,3110,20690
|
|
20220721,1036,3105,3110,3105,3110,706
|
|
20220721,1037,3110,3110,3105,3110,41179
|
|
20220721,1038,3110,3115,3110,3115,513651
|
|
20220721,1039,3110,3115,3110,3110,100504
|
|
20220721,1040,3110,3115,3110,3115,251216
|
|
20220721,1041,3115,3115,3105,3110,92572
|
|
20220721,1042,3110,3110,3105,3110,637131
|
|
20220721,1043,3110,3110,3100,3100,143262
|
|
20220721,1044,3105,3110,3105,3105,206757
|
|
20220721,1045,3105,3110,3105,3110,54221
|
|
20220721,1046,3110,3115,3105,3115,451577
|
|
20220721,1047,3115,3115,3110,3115,234143
|
|
20220721,1048,3115,3115,3110,3115,11354
|
|
20220721,1049,3115,3115,3110,3115,38244
|
|
20220721,1050,3115,3115,3110,3110,179225
|
|
20220721,1051,3110,3115,3110,3110,51768
|
|
20220721,1052,3110,3115,3105,3110,96120
|
|
20220721,1053,3110,3115,3110,3110,135875
|
|
20220721,1054,3115,3120,3115,3115,1912518
|
|
20220721,1055,3120,3120,3115,3120,24891
|
|
20220721,1056,3120,3120,3110,3115,723260
|
|
20220721,1057,3115,3120,3110,3120,91958
|
|
20220721,1058,3115,3120,3110,3110,726713
|
|
20220721,1059,3110,3110,3105,3110,63969
|
|
20220721,1100,3110,3110,3100,3105,1283324
|
|
20220721,1101,3105,3105,3100,3105,118794
|
|
20220721,1102,3110,3110,3105,3110,6114
|
|
20220721,1103,3110,3110,3105,3110,6476
|
|
20220721,1104,3110,3110,3105,3105,286967
|
|
20220721,1105,3105,3110,3100,3105,117928
|
|
20220721,1106,3105,3105,3100,3105,16183
|
|
20220721,1107,3100,3105,3100,3100,1365232
|
|
20220721,1108,3100,3105,3095,3105,263820
|
|
20220721,1109,3105,3105,3100,3105,555339
|
|
20220721,1110,3105,3110,3105,3105,249154
|
|
20220721,1111,3100,3105,3100,3100,6197
|
|
20220721,1112,3100,3105,3100,3105,58627
|
|
20220721,1113,3105,3105,3105,3105,166
|
|
20220721,1114,3105,3105,3095,3100,918561
|
|
20220721,1115,3100,3105,3100,3105,39565
|
|
20220721,1116,3105,3105,3100,3100,660520
|
|
20220721,1117,3100,3105,3100,3105,61925
|
|
20220721,1118,3105,3110,3105,3105,604035
|
|
20220721,1119,3105,3105,3100,3100,13167
|
|
20220721,1120,3100,3105,3100,3105,743
|
|
20220721,1121,3105,3105,3100,3100,30128
|
|
20220721,1122,3105,3105,3100,3100,827086
|
|
20220721,1123,3100,3105,3095,3100,313321
|
|
20220721,1124,3100,3105,3095,3100,263975
|
|
20220721,1125,3100,3105,3100,3100,51747
|
|
20220721,1126,3100,3105,3100,3100,455274
|
|
20220721,1127,3100,3105,3100,3100,57416
|
|
20220721,1128,3100,3105,3100,3105,18064
|
|
20220721,1129,3105,3105,3095,3095,247762
|
|
20220721,1130,3100,3105,3095,3100,175474
|
|
20220721,1131,3100,3105,3100,3100,466550
|
|
20220721,1132,3100,3105,3095,3100,238904
|
|
20220721,1133,3100,3105,3100,3100,144249
|
|
20220721,1134,3100,3105,3100,3100,3985
|
|
20220721,1135,3105,3105,3100,3100,90246
|
|
20220721,1136,3100,3100,3100,3100,67000
|
|
20220721,1137,3100,3100,3095,3100,49222
|
|
20220721,1138,3100,3105,3100,3100,145169
|
|
20220721,1139,3105,3105,3100,3100,249430
|
|
20220721,1140,3100,3100,3100,3100,227422
|
|
20220721,1141,3100,3100,3095,3100,4295
|
|
20220721,1142,3100,3100,3095,3095,99074
|
|
20220721,1143,3095,3100,3090,3095,2285877
|
|
20220721,1144,3095,3100,3095,3095,930861
|
|
20220721,1145,3095,3100,3095,3100,77318
|
|
20220721,1146,3100,3100,3095,3095,11048
|
|
20220721,1147,3100,3100,3095,3095,762358
|
|
20220721,1148,3095,3100,3095,3095,86227
|
|
20220721,1149,3095,3100,3095,3100,70579
|
|
20220721,1150,3100,3100,3095,3100,27651
|
|
20220721,1151,3100,3100,3095,3100,22159
|
|
20220721,1152,3100,3100,3095,3100,3442
|
|
20220721,1153,3100,3105,3095,3100,678148
|
|
20220721,1154,3100,3100,3100,3100,312519
|
|
20220721,1155,3100,3105,3095,3100,110759
|
|
20220721,1156,3100,3100,3095,3100,219889
|
|
20220721,1157,3100,3105,3100,3105,188138
|
|
20220721,1158,3105,3105,3100,3105,180212
|
|
20220721,1159,3100,3105,3100,3100,64465
|
|
20220721,1200,3100,3100,3100,3100,114400
|
|
20220721,1201,3100,3105,3100,3100,53177
|
|
20220721,1202,3100,3100,3095,3100,159761
|
|
20220721,1203,3100,3100,3100,3100,86341
|
|
20220721,1204,3100,3100,3095,3100,82106
|
|
20220721,1205,3100,3100,3095,3100,5107
|
|
20220721,1206,3100,3100,3095,3095,1628613
|
|
20220721,1207,3095,3100,3095,3100,25905
|
|
20220721,1208,3095,3100,3095,3100,383675
|
|
20220721,1209,3100,3100,3095,3095,55923
|
|
20220721,1210,3095,3095,3090,3095,590779
|
|
20220721,1211,3095,3095,3095,3095,18139
|
|
20220721,1212,3095,3095,3090,3090,619626
|
|
20220721,1213,3095,3095,3090,3095,1145648
|
|
20220721,1214,3095,3095,3090,3095,12358
|
|
20220721,1215,3090,3095,3090,3095,13340
|
|
20220721,1216,3095,3095,3095,3095,12721
|
|
20220721,1217,3090,3095,3090,3095,22086
|
|
20220721,1218,3095,3095,3090,3090,72469
|
|
20220721,1219,3095,3095,3090,3095,166165
|
|
20220721,1220,3095,3095,3090,3095,76466
|
|
20220721,1221,3095,3100,3095,3100,794375
|
|
20220721,1222,3100,3100,3095,3095,8949
|
|
20220721,1223,3095,3100,3095,3095,10324
|
|
20220721,1224,3100,3100,3095,3100,4605
|
|
20220721,1225,3095,3100,3095,3100,29112
|
|
20220721,1226,3100,3100,3095,3100,4079
|
|
20220721,1227,3100,3100,3095,3100,21696
|
|
20220721,1228,3095,3105,3095,3100,979423
|
|
20220721,1229,3100,3105,3100,3105,22178
|
|
20220721,1230,3105,3105,3100,3105,2926
|
|
20220721,1231,3105,3105,3100,3105,15425
|
|
20220721,1232,3100,3105,3095,3100,317426
|
|
20220721,1233,3100,3105,3100,3105,71467
|
|
20220721,1234,3100,3105,3100,3105,49221
|
|
20220721,1235,3105,3105,3100,3100,6538
|
|
20220721,1236,3100,3105,3100,3105,5452
|
|
20220721,1237,3105,3105,3100,3105,27284
|
|
20220721,1238,3105,3105,3100,3105,4218
|
|
20220721,1239,3105,3105,3100,3105,6946
|
|
20220721,1240,3105,3105,3100,3100,15838
|
|
20220721,1241,3100,3105,3100,3105,34483
|
|
20220721,1242,3105,3105,3100,3105,5572
|
|
20220721,1243,3100,3105,3100,3105,26710
|
|
20220721,1244,3100,3105,3100,3105,3071
|
|
20220721,1245,3105,3105,3100,3105,4327
|
|
20220721,1246,3100,3105,3100,3100,18146
|
|
20220721,1247,3100,3100,3100,3100,381352
|
|
20220721,1248,3100,3105,3100,3100,936002
|
|
20220721,1249,3100,3105,3100,3105,93877
|
|
20220721,1250,3100,3105,3100,3100,6103
|
|
20220721,1251,3105,3105,3100,3100,4845
|
|
20220721,1252,3100,3105,3100,3100,15854
|
|
20220721,1253,3105,3105,3095,3100,231227
|
|
20220721,1254,3100,3100,3095,3100,24272
|
|
20220721,1255,3095,3100,3095,3100,9236
|
|
20220721,1256,3100,3100,3095,3095,1513683
|
|
20220721,1257,3095,3100,3095,3095,48186
|
|
20220721,1258,3095,3100,3095,3095,11602
|
|
20220721,1259,3095,3100,3095,3100,6928
|
|
20220721,1300,3095,3100,3095,3095,86759
|
|
20220721,1301,3095,3100,3095,3095,9115
|
|
20220721,1302,3095,3095,3090,3095,1007448
|
|
20220721,1303,3090,3095,3090,3095,23452
|
|
20220721,1304,3095,3095,3090,3090,9785
|
|
20220721,1305,3090,3095,3090,3095,83054
|
|
20220721,1306,3095,3095,3090,3090,67247
|
|
20220721,1307,3095,3095,3090,3090,28436
|
|
20220721,1308,3095,3095,3085,3090,2519194
|
|
20220721,1309,3090,3095,3085,3090,387178
|
|
20220721,1310,3090,3095,3085,3095,167538
|
|
20220721,1311,3090,3095,3090,3095,62318
|
|
20220721,1312,3095,3095,3090,3095,11968
|
|
20220721,1313,3095,3095,3090,3095,12745
|
|
20220721,1314,3095,3095,3090,3095,115858
|
|
20220721,1315,3095,3095,3090,3090,475627
|
|
20220721,1316,3090,3090,3085,3085,159662
|
|
20220721,1317,3085,3090,3085,3090,771760
|
|
20220721,1318,3090,3095,3085,3090,388313
|
|
20220721,1319,3090,3095,3090,3090,130274
|
|
20220721,1320,3090,3095,3090,3090,285184
|
|
20220721,1321,3090,3095,3085,3095,111625
|
|
20220721,1322,3090,3095,3090,3090,61395
|
|
20220721,1323,3090,3095,3090,3095,12793
|
|
20220721,1324,3095,3095,3090,3095,31954
|
|
20220721,1325,3095,3095,3090,3095,51354
|
|
20220721,1326,3095,3095,3090,3095,3419
|
|
20220721,1327,3090,3095,3090,3090,28350
|
|
20220721,1328,3095,3095,3090,3090,697439
|
|
20220721,1329,3090,3090,3090,3090,84530
|
|
20220721,1330,3090,3090,3085,3090,84712
|
|
20220721,1331,3090,3090,3085,3085,2146956
|
|
20220721,1332,3085,3090,3085,3085,2065605
|
|
20220721,1333,3085,3090,3080,3085,296433
|
|
20220721,1334,3085,3085,3080,3085,38163
|
|
20220721,1335,3085,3085,3080,3080,665905
|
|
20220721,1336,3080,3085,3080,3085,211998
|
|
20220721,1337,3080,3085,3080,3085,111226
|
|
20220721,1338,3085,3085,3080,3085,1351753
|
|
20220721,1339,3085,3090,3080,3090,639590
|
|
20220721,1340,3085,3090,3080,3085,315433
|
|
20220721,1341,3080,3085,3080,3080,85801
|
|
20220721,1342,3085,3085,3080,3085,89033
|
|
20220721,1343,3085,3085,3080,3085,59915
|
|
20220721,1344,3085,3085,3080,3085,30966
|
|
20220721,1345,3085,3085,3080,3080,232737
|
|
20220721,1346,3085,3085,3080,3085,48171
|
|
20220721,1347,3085,3085,3085,3085,10668
|
|
20220721,1348,3085,3085,3080,3080,677984
|
|
20220721,1349,3085,3085,3075,3080,1261050
|
|
20220721,1350,3080,3085,3075,3080,1174788
|
|
20220721,1351,3080,3080,3075,3080,256131
|
|
20220721,1352,3080,3080,3075,3080,132171
|
|
20220721,1353,3080,3080,3080,3080,794187
|
|
20220721,1354,3080,3080,3075,3080,106201
|
|
20220721,1355,3080,3085,3080,3080,820507
|
|
20220721,1356,3080,3080,3075,3080,800941
|
|
20220721,1357,3080,3085,3080,3080,192431
|
|
20220721,1358,3080,3085,3075,3080,428900
|
|
20220721,1359,3080,3085,3075,3085,199909
|
|
20220721,1400,3080,3085,3080,3085,4831
|
|
20220721,1401,3085,3085,3080,3080,1005579
|
|
20220721,1402,3080,3085,3080,3080,551389
|
|
20220721,1403,3080,3080,3075,3080,18917
|
|
20220721,1404,3080,3080,3075,3080,56400
|
|
20220721,1405,3080,3080,3075,3080,47646
|
|
20220721,1406,3075,3080,3075,3080,78988
|
|
20220721,1407,3080,3085,3080,3085,981819
|
|
20220721,1408,3085,3085,3080,3085,17699
|
|
20220721,1409,3085,3085,3080,3080,720832
|
|
20220721,1410,3080,3080,3080,3080,7617
|
|
20220721,1411,3080,3080,3075,3080,16911
|
|
20220721,1412,3080,3080,3075,3080,80647
|
|
20220721,1413,3080,3080,3070,3075,3757853
|
|
20220721,1414,3075,3080,3070,3075,1007876
|
|
20220721,1415,3075,3080,3070,3075,301982
|
|
20220721,1416,3075,3080,3070,3075,766465
|
|
20220721,1417,3075,3080,3075,3075,179326
|
|
20220721,1418,3075,3080,3075,3080,25588
|
|
20220721,1419,3080,3080,3075,3080,12876
|
|
20220721,1420,3080,3085,3075,3080,1072847
|
|
20220721,1421,3080,3085,3075,3080,353113
|
|
20220721,1422,3080,3080,3075,3080,16969
|
|
20220721,1423,3080,3080,3075,3080,17762
|
|
20220721,1424,3080,3080,3075,3080,38365
|
|
20220721,1425,3080,3080,3075,3080,37574
|
|
20220721,1426,3080,3080,3080,3080,37934
|
|
20220721,1427,3080,3085,3080,3085,524853
|
|
20220721,1428,3080,3085,3080,3085,17107
|
|
20220721,1429,3085,3085,3080,3080,117298
|
|
20220721,1430,3080,3085,3080,3080,1257362
|
|
20220721,1431,3080,3085,3075,3075,620099
|
|
20220721,1432,3075,3080,3075,3080,81313
|
|
20220721,1433,3080,3085,3080,3085,278408
|
|
20220721,1434,3085,3085,3080,3085,10760
|
|
20220721,1435,3085,3085,3080,3085,11772
|
|
20220721,1436,3085,3085,3080,3085,14642
|
|
20220721,1437,3085,3085,3080,3080,315313
|
|
20220721,1438,3080,3080,3075,3080,48607
|
|
20220721,1439,3075,3080,3075,3075,1087875
|
|
20220721,1440,3080,3080,3070,3075,73364
|
|
20220721,1441,3075,3075,3070,3075,45317
|
|
20220721,1442,3075,3075,3070,3075,29914
|
|
20220721,1443,3075,3075,3070,3075,37352
|
|
20220721,1444,3075,3075,3070,3075,17484
|
|
20220721,1445,3075,3075,3070,3075,157422
|
|
20220721,1446,3075,3075,3070,3075,73993
|
|
20220721,1447,3075,3075,3070,3075,25248
|
|
20220721,1448,3075,3075,3070,3075,107908
|
|
20220721,1449,3075,3080,3070,3075,1038747
|
|
20220721,1450,3075,3075,3070,3075,20501
|
|
20220721,1451,3075,3075,3065,3070,2919854
|
|
20220721,1452,3070,3070,3065,3070,1814961
|
|
20220721,1453,3070,3070,3065,3070,36554
|
|
20220721,1454,3070,3070,3065,3070,49337
|
|
20220721,1455,3070,3070,3065,3070,228508
|
|
20220721,1456,3070,3070,3065,3070,123587
|
|
20220721,1457,3070,3070,3065,3070,41352
|
|
20220721,1458,3070,3070,3065,3070,113157
|
|
20220721,1459,3070,3070,3065,3070,1290127
|
|
20220721,1500,3070,3070,3070,3070,1134451
|
|
20220721,1501,3070,3070,3065,3070,133224
|
|
20220721,1502,3070,3070,3060,3065,1642287
|
|
20220721,1503,3065,3065,3060,3065,84867
|
|
20220721,1504,3065,3065,3060,3065,165547
|
|
20220721,1505,3060,3070,3060,3065,865604
|
|
20220721,1506,3065,3070,3060,3065,152887
|
|
20220721,1507,3070,3070,3065,3070,213949
|
|
20220721,1508,3070,3070,3065,3065,238673
|
|
20220721,1509,3065,3070,3060,3065,277696
|
|
20220721,1510,3070,3070,3060,3065,863133
|
|
20220721,1511,3065,3065,3060,3065,80142
|
|
20220721,1512,3060,3065,3060,3065,44902
|
|
20220721,1513,3065,3065,3060,3065,246289
|
|
20220721,1514,3060,3065,3060,3065,41939
|
|
20220721,1515,3060,3065,3060,3065,387058
|
|
20220721,1516,3060,3065,3060,3065,1252939
|
|
20220721,1517,3065,3070,3065,3065,901786
|
|
20220721,1518,3065,3070,3065,3070,528962
|
|
20220721,1519,3070,3070,3060,3065,324637
|
|
20220721,1520,3065,3065,3060,3065,151562
|
|
20220721,1530,3065,3065,3065,3065,2123759
|