383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220722,0901,3090,3095,3080,3090,4595114
|
|
20220722,0902,3090,3095,3070,3075,5147728
|
|
20220722,0903,3075,3080,3065,3075,6540883
|
|
20220722,0904,3075,3085,3075,3075,1302062
|
|
20220722,0905,3080,3085,3075,3080,2350681
|
|
20220722,0906,3080,3080,3070,3080,950753
|
|
20220722,0907,3080,3090,3080,3085,1477967
|
|
20220722,0908,3085,3085,3075,3080,1027301
|
|
20220722,0909,3080,3085,3070,3070,821541
|
|
20220722,0910,3075,3080,3070,3075,930115
|
|
20220722,0911,3080,3085,3075,3080,816914
|
|
20220722,0912,3080,3080,3070,3080,1308135
|
|
20220722,0913,3080,3080,3070,3070,171769
|
|
20220722,0914,3070,3075,3065,3070,1844761
|
|
20220722,0915,3070,3075,3065,3065,2587254
|
|
20220722,0916,3065,3065,3060,3060,860641
|
|
20220722,0917,3060,3065,3055,3060,1489395
|
|
20220722,0918,3060,3060,3050,3055,1124540
|
|
20220722,0919,3055,3060,3050,3060,1662817
|
|
20220722,0920,3060,3060,3055,3060,296259
|
|
20220722,0921,3060,3060,3050,3055,730361
|
|
20220722,0922,3055,3060,3050,3050,2160446
|
|
20220722,0923,3050,3055,3045,3045,292130
|
|
20220722,0924,3050,3055,3045,3055,2411809
|
|
20220722,0925,3050,3055,3045,3050,466185
|
|
20220722,0926,3050,3050,3040,3050,3126753
|
|
20220722,0927,3050,3050,3040,3045,764420
|
|
20220722,0928,3040,3050,3040,3050,1814199
|
|
20220722,0929,3050,3055,3045,3050,955451
|
|
20220722,0930,3050,3055,3045,3055,212912
|
|
20220722,0931,3055,3055,3045,3050,516225
|
|
20220722,0932,3050,3055,3050,3055,181525
|
|
20220722,0933,3050,3055,3050,3055,287630
|
|
20220722,0934,3055,3060,3055,3060,1529336
|
|
20220722,0935,3060,3065,3055,3065,901875
|
|
20220722,0936,3065,3070,3060,3070,1092273
|
|
20220722,0937,3070,3080,3065,3080,1165487
|
|
20220722,0938,3080,3085,3080,3080,1691478
|
|
20220722,0939,3080,3085,3080,3080,474380
|
|
20220722,0940,3080,3085,3075,3080,1953747
|
|
20220722,0941,3080,3090,3075,3085,1439886
|
|
20220722,0942,3085,3090,3080,3090,261276
|
|
20220722,0943,3090,3090,3085,3090,751782
|
|
20220722,0944,3085,3090,3080,3085,303844
|
|
20220722,0945,3085,3090,3080,3085,772353
|
|
20220722,0946,3085,3090,3080,3085,249302
|
|
20220722,0947,3085,3090,3080,3090,1932515
|
|
20220722,0948,3090,3090,3080,3085,213447
|
|
20220722,0949,3085,3085,3080,3080,346599
|
|
20220722,0950,3080,3085,3075,3080,1019693
|
|
20220722,0951,3085,3085,3080,3080,494927
|
|
20220722,0952,3085,3085,3080,3085,494669
|
|
20220722,0953,3085,3085,3075,3080,513079
|
|
20220722,0954,3080,3085,3080,3080,415787
|
|
20220722,0955,3080,3090,3080,3090,480118
|
|
20220722,0956,3085,3090,3085,3090,512013
|
|
20220722,0957,3090,3095,3090,3095,1189917
|
|
20220722,0958,3095,3095,3090,3095,110945
|
|
20220722,0959,3090,3100,3090,3095,1592221
|
|
20220722,1000,3095,3095,3090,3095,355686
|
|
20220722,1001,3095,3100,3090,3090,1046859
|
|
20220722,1002,3090,3095,3090,3090,646729
|
|
20220722,1003,3090,3095,3090,3095,305840
|
|
20220722,1004,3095,3100,3090,3095,788771
|
|
20220722,1005,3100,3100,3095,3100,134049
|
|
20220722,1006,3100,3100,3090,3095,1334617
|
|
20220722,1007,3095,3095,3090,3095,57937
|
|
20220722,1008,3095,3095,3090,3095,25683
|
|
20220722,1009,3090,3095,3085,3090,737978
|
|
20220722,1010,3090,3095,3090,3095,669029
|
|
20220722,1011,3100,3100,3090,3090,359832
|
|
20220722,1012,3095,3095,3090,3095,108820
|
|
20220722,1013,3095,3100,3090,3095,136553
|
|
20220722,1014,3095,3100,3090,3100,292918
|
|
20220722,1015,3100,3100,3090,3095,101335
|
|
20220722,1016,3095,3100,3090,3095,492232
|
|
20220722,1017,3095,3100,3090,3095,198306
|
|
20220722,1018,3100,3100,3095,3100,18670
|
|
20220722,1019,3095,3100,3095,3100,1544730
|
|
20220722,1020,3100,3105,3100,3105,36801
|
|
20220722,1021,3100,3105,3100,3105,1229761
|
|
20220722,1022,3100,3105,3100,3100,1250060
|
|
20220722,1023,3100,3105,3095,3100,158774
|
|
20220722,1024,3100,3100,3095,3095,34168
|
|
20220722,1025,3100,3100,3090,3095,1044052
|
|
20220722,1026,3095,3100,3095,3095,29075
|
|
20220722,1027,3100,3105,3095,3105,1023510
|
|
20220722,1028,3100,3100,3095,3095,135974
|
|
20220722,1029,3095,3100,3095,3095,114950
|
|
20220722,1030,3095,3100,3090,3095,474528
|
|
20220722,1031,3095,3100,3090,3095,458003
|
|
20220722,1032,3095,3095,3090,3090,1116579
|
|
20220722,1033,3090,3090,3085,3090,175008
|
|
20220722,1034,3090,3090,3085,3085,1048798
|
|
20220722,1035,3085,3090,3085,3090,642946
|
|
20220722,1036,3085,3090,3085,3090,164704
|
|
20220722,1037,3085,3095,3085,3090,925399
|
|
20220722,1038,3090,3095,3090,3090,258483
|
|
20220722,1039,3090,3090,3080,3085,967226
|
|
20220722,1040,3085,3090,3080,3085,593530
|
|
20220722,1041,3085,3085,3080,3085,20910
|
|
20220722,1042,3080,3085,3075,3080,670731
|
|
20220722,1043,3080,3085,3075,3080,307054
|
|
20220722,1044,3085,3085,3080,3085,407472
|
|
20220722,1045,3085,3090,3080,3085,468351
|
|
20220722,1046,3085,3090,3085,3085,38027
|
|
20220722,1047,3085,3095,3085,3095,679000
|
|
20220722,1048,3090,3095,3090,3095,1187955
|
|
20220722,1049,3090,3100,3090,3100,1775941
|
|
20220722,1050,3100,3100,3095,3100,904948
|
|
20220722,1051,3100,3105,3095,3100,397456
|
|
20220722,1052,3100,3105,3100,3105,95859
|
|
20220722,1053,3105,3105,3100,3100,289804
|
|
20220722,1054,3100,3105,3095,3100,801303
|
|
20220722,1055,3095,3100,3095,3100,14438
|
|
20220722,1056,3100,3105,3095,3100,1082825
|
|
20220722,1057,3100,3100,3095,3095,10107
|
|
20220722,1058,3100,3100,3095,3100,37156
|
|
20220722,1059,3100,3100,3095,3095,40363
|
|
20220722,1100,3100,3105,3095,3100,1092851
|
|
20220722,1101,3100,3105,3095,3100,93232
|
|
20220722,1102,3095,3100,3095,3095,1826
|
|
20220722,1103,3095,3105,3095,3100,479310
|
|
20220722,1104,3100,3105,3100,3100,35973
|
|
20220722,1105,3100,3100,3095,3100,25743
|
|
20220722,1106,3095,3095,3095,3095,362227
|
|
20220722,1107,3095,3100,3090,3095,192508
|
|
20220722,1108,3095,3100,3095,3095,5503
|
|
20220722,1109,3100,3105,3100,3105,674730
|
|
20220722,1110,3100,3105,3100,3100,18550
|
|
20220722,1111,3100,3110,3100,3105,1379809
|
|
20220722,1112,3105,3110,3100,3105,248345
|
|
20220722,1113,3105,3110,3100,3100,238831
|
|
20220722,1114,3105,3110,3100,3105,348436
|
|
20220722,1115,3105,3110,3100,3105,58066
|
|
20220722,1116,3105,3110,3105,3105,73459
|
|
20220722,1117,3105,3110,3105,3105,384159
|
|
20220722,1118,3105,3110,3105,3105,86793
|
|
20220722,1119,3105,3105,3100,3105,31387
|
|
20220722,1120,3105,3105,3100,3105,18892
|
|
20220722,1121,3105,3105,3100,3100,373866
|
|
20220722,1122,3100,3105,3100,3105,9878
|
|
20220722,1123,3105,3105,3100,3105,6798
|
|
20220722,1124,3105,3105,3100,3105,13592
|
|
20220722,1125,3105,3105,3100,3105,10475
|
|
20220722,1126,3100,3105,3100,3105,119272
|
|
20220722,1127,3100,3105,3100,3105,105649
|
|
20220722,1128,3100,3105,3100,3105,5473
|
|
20220722,1129,3100,3105,3100,3105,6701
|
|
20220722,1130,3105,3110,3105,3105,530142
|
|
20220722,1131,3105,3110,3100,3110,88541
|
|
20220722,1132,3105,3110,3105,3105,54699
|
|
20220722,1133,3105,3110,3100,3110,36576
|
|
20220722,1134,3110,3110,3105,3110,12546
|
|
20220722,1135,3110,3110,3105,3105,258177
|
|
20220722,1136,3105,3110,3105,3110,101080
|
|
20220722,1137,3110,3110,3105,3105,14676
|
|
20220722,1138,3105,3105,3100,3105,242950
|
|
20220722,1139,3105,3110,3100,3110,78379
|
|
20220722,1140,3110,3115,3105,3110,1430391
|
|
20220722,1141,3110,3115,3110,3110,299338
|
|
20220722,1142,3110,3110,3105,3105,18827
|
|
20220722,1143,3105,3110,3100,3105,1359177
|
|
20220722,1144,3105,3110,3100,3105,59295
|
|
20220722,1145,3105,3105,3100,3105,16456
|
|
20220722,1146,3105,3105,3105,3105,107076
|
|
20220722,1147,3105,3105,3105,3105,5138
|
|
20220722,1148,3100,3110,3100,3105,171744
|
|
20220722,1149,3105,3110,3105,3110,82482
|
|
20220722,1150,3110,3110,3105,3105,118594
|
|
20220722,1151,3110,3110,3105,3110,1523
|
|
20220722,1152,3105,3110,3105,3105,61655
|
|
20220722,1153,3105,3105,3100,3105,26543
|
|
20220722,1154,3105,3105,3100,3105,19931
|
|
20220722,1155,3105,3105,3100,3105,17645
|
|
20220722,1156,3105,3105,3100,3105,11829
|
|
20220722,1157,3105,3105,3105,3105,1989
|
|
20220722,1158,3105,3105,3100,3105,137060
|
|
20220722,1159,3100,3105,3100,3105,51557
|
|
20220722,1200,3105,3105,3100,3105,6240
|
|
20220722,1201,3100,3105,3100,3100,166226
|
|
20220722,1202,3105,3105,3095,3100,619022
|
|
20220722,1203,3100,3105,3100,3105,91388
|
|
20220722,1204,3105,3105,3100,3100,113355
|
|
20220722,1205,3100,3100,3095,3100,15315
|
|
20220722,1206,3100,3100,3095,3100,5235
|
|
20220722,1207,3100,3100,3095,3100,4938
|
|
20220722,1208,3100,3105,3095,3100,570045
|
|
20220722,1209,3100,3100,3095,3095,1034728
|
|
20220722,1210,3095,3100,3095,3100,138112
|
|
20220722,1211,3100,3100,3095,3100,141389
|
|
20220722,1212,3100,3100,3095,3095,118096
|
|
20220722,1213,3100,3100,3095,3100,18964
|
|
20220722,1214,3095,3100,3095,3100,4853
|
|
20220722,1215,3095,3100,3095,3100,9995
|
|
20220722,1216,3095,3100,3095,3100,775108
|
|
20220722,1217,3100,3100,3095,3100,12446
|
|
20220722,1218,3100,3100,3100,3100,58230
|
|
20220722,1219,3100,3105,3100,3105,400010
|
|
20220722,1220,3105,3105,3100,3100,67956
|
|
20220722,1221,3105,3105,3100,3105,5425
|
|
20220722,1222,3100,3105,3100,3105,2460
|
|
20220722,1223,3100,3105,3095,3100,221428
|
|
20220722,1224,3100,3105,3095,3100,205864
|
|
20220722,1225,3105,3105,3100,3105,10735
|
|
20220722,1226,3105,3105,3100,3100,255877
|
|
20220722,1227,3095,3100,3095,3095,15808
|
|
20220722,1228,3100,3100,3095,3100,5502
|
|
20220722,1229,3100,3100,3095,3095,1064070
|
|
20220722,1230,3095,3100,3095,3095,94776
|
|
20220722,1231,3100,3100,3090,3095,17566
|
|
20220722,1232,3095,3095,3090,3095,141698
|
|
20220722,1233,3095,3095,3090,3095,17405
|
|
20220722,1234,3095,3100,3095,3095,510341
|
|
20220722,1235,3095,3095,3090,3095,148107
|
|
20220722,1236,3095,3095,3095,3095,15647
|
|
20220722,1237,3095,3095,3090,3095,145541
|
|
20220722,1238,3095,3095,3090,3090,223010
|
|
20220722,1239,3095,3095,3090,3095,199085
|
|
20220722,1240,3090,3095,3090,3095,32860
|
|
20220722,1241,3095,3095,3090,3095,1234082
|
|
20220722,1242,3095,3095,3090,3095,21283
|
|
20220722,1243,3095,3095,3090,3090,75522
|
|
20220722,1244,3090,3095,3090,3090,33523
|
|
20220722,1245,3090,3095,3090,3090,80490
|
|
20220722,1246,3095,3095,3090,3095,82271
|
|
20220722,1247,3095,3095,3090,3090,1253482
|
|
20220722,1248,3090,3095,3090,3090,20661
|
|
20220722,1249,3095,3095,3090,3090,26069
|
|
20220722,1250,3090,3095,3090,3095,5377
|
|
20220722,1251,3095,3095,3090,3095,50807
|
|
20220722,1252,3095,3095,3090,3090,34596
|
|
20220722,1253,3095,3095,3090,3090,35056
|
|
20220722,1254,3095,3095,3090,3095,4988
|
|
20220722,1255,3090,3095,3090,3095,4498
|
|
20220722,1256,3095,3095,3090,3090,38525
|
|
20220722,1257,3095,3095,3085,3090,1340443
|
|
20220722,1258,3090,3090,3085,3090,159099
|
|
20220722,1259,3090,3090,3085,3090,12672
|
|
20220722,1300,3090,3090,3085,3085,4314
|
|
20220722,1301,3090,3090,3085,3090,462215
|
|
20220722,1302,3090,3090,3085,3085,756728
|
|
20220722,1303,3090,3090,3090,3090,2746
|
|
20220722,1304,3090,3090,3085,3090,10283
|
|
20220722,1305,3090,3090,3085,3090,8831
|
|
20220722,1306,3090,3090,3085,3090,44140
|
|
20220722,1307,3090,3090,3085,3085,697948
|
|
20220722,1308,3085,3090,3080,3085,92112
|
|
20220722,1309,3085,3090,3080,3085,881813
|
|
20220722,1310,3085,3085,3080,3085,121236
|
|
20220722,1311,3085,3085,3085,3085,516551
|
|
20220722,1312,3085,3090,3080,3090,1392574
|
|
20220722,1313,3090,3090,3085,3085,325891
|
|
20220722,1314,3085,3090,3085,3090,59040
|
|
20220722,1315,3085,3090,3085,3090,6360
|
|
20220722,1316,3085,3090,3085,3090,9624
|
|
20220722,1317,3090,3090,3090,3090,13727
|
|
20220722,1318,3090,3090,3085,3090,4985
|
|
20220722,1319,3090,3090,3085,3090,1235
|
|
20220722,1320,3090,3090,3085,3085,13855
|
|
20220722,1321,3085,3090,3085,3085,512668
|
|
20220722,1322,3085,3090,3085,3090,515553
|
|
20220722,1323,3090,3090,3090,3090,3326
|
|
20220722,1324,3090,3090,3090,3090,12988
|
|
20220722,1325,3090,3090,3085,3085,337749
|
|
20220722,1326,3085,3085,3080,3085,118897
|
|
20220722,1327,3085,3085,3080,3085,109441
|
|
20220722,1328,3085,3090,3085,3090,161782
|
|
20220722,1329,3090,3090,3085,3090,4313
|
|
20220722,1330,3090,3090,3085,3085,4118
|
|
20220722,1331,3085,3085,3085,3085,164861
|
|
20220722,1332,3085,3095,3085,3090,1045066
|
|
20220722,1333,3090,3090,3085,3090,18749
|
|
20220722,1334,3090,3090,3090,3090,21896
|
|
20220722,1335,3090,3090,3085,3090,20830
|
|
20220722,1336,3090,3090,3090,3090,61333
|
|
20220722,1337,3090,3090,3085,3090,36434
|
|
20220722,1338,3090,3090,3085,3085,1678260
|
|
20220722,1339,3085,3090,3080,3090,523153
|
|
20220722,1340,3085,3090,3085,3085,376793
|
|
20220722,1341,3090,3095,3090,3095,463655
|
|
20220722,1342,3095,3095,3090,3090,2151
|
|
20220722,1343,3095,3095,3090,3095,11187
|
|
20220722,1344,3090,3095,3090,3090,32013
|
|
20220722,1345,3095,3095,3090,3090,2830
|
|
20220722,1346,3095,3095,3090,3095,129523
|
|
20220722,1347,3095,3095,3095,3095,966832
|
|
20220722,1348,3095,3095,3095,3095,366944
|
|
20220722,1349,3095,3100,3095,3095,232830
|
|
20220722,1350,3095,3095,3090,3095,107955
|
|
20220722,1351,3095,3100,3095,3095,232242
|
|
20220722,1352,3095,3100,3090,3095,114131
|
|
20220722,1353,3100,3100,3095,3095,954526
|
|
20220722,1354,3095,3095,3090,3095,14858
|
|
20220722,1355,3095,3095,3090,3095,75621
|
|
20220722,1356,3095,3095,3095,3095,125980
|
|
20220722,1357,3095,3095,3090,3095,9491
|
|
20220722,1358,3090,3095,3090,3095,50131
|
|
20220722,1359,3095,3095,3090,3095,109905
|
|
20220722,1400,3095,3095,3095,3095,32715
|
|
20220722,1401,3095,3100,3095,3095,379363
|
|
20220722,1402,3095,3100,3090,3095,255430
|
|
20220722,1403,3095,3095,3090,3095,3677
|
|
20220722,1404,3095,3095,3090,3095,3514
|
|
20220722,1405,3095,3095,3090,3095,3705
|
|
20220722,1406,3095,3095,3090,3095,3103
|
|
20220722,1407,3095,3095,3095,3095,17948
|
|
20220722,1408,3095,3100,3095,3100,420118
|
|
20220722,1409,3100,3100,3100,3100,5087
|
|
20220722,1410,3100,3105,3100,3105,1121377
|
|
20220722,1411,3105,3105,3100,3105,7651
|
|
20220722,1412,3105,3115,3105,3105,4528420
|
|
20220722,1413,3110,3115,3110,3110,2515436
|
|
20220722,1414,3110,3115,3105,3110,622126
|
|
20220722,1415,3110,3110,3105,3110,21065
|
|
20220722,1416,3105,3110,3105,3110,1321451
|
|
20220722,1417,3110,3110,3105,3105,179543
|
|
20220722,1418,3105,3105,3100,3105,198281
|
|
20220722,1419,3105,3105,3100,3100,196870
|
|
20220722,1420,3100,3105,3100,3105,8080
|
|
20220722,1421,3105,3105,3100,3105,6237
|
|
20220722,1422,3105,3105,3100,3105,8076
|
|
20220722,1423,3100,3105,3100,3105,5990
|
|
20220722,1424,3105,3105,3100,3100,585533
|
|
20220722,1425,3100,3105,3095,3100,548759
|
|
20220722,1426,3100,3100,3095,3095,36380
|
|
20220722,1427,3095,3100,3095,3100,5344
|
|
20220722,1428,3100,3100,3095,3100,133004
|
|
20220722,1429,3100,3100,3095,3100,15990
|
|
20220722,1430,3100,3100,3090,3095,1238315
|
|
20220722,1431,3095,3100,3095,3095,260755
|
|
20220722,1432,3100,3105,3095,3100,315142
|
|
20220722,1433,3105,3105,3100,3105,180761
|
|
20220722,1434,3105,3105,3100,3105,849001
|
|
20220722,1435,3100,3105,3095,3100,384820
|
|
20220722,1436,3100,3100,3100,3100,980769
|
|
20220722,1437,3105,3105,3100,3100,96811
|
|
20220722,1438,3100,3100,3100,3100,295197
|
|
20220722,1439,3100,3100,3100,3100,101178
|
|
20220722,1440,3100,3105,3100,3100,10924
|
|
20220722,1441,3100,3105,3100,3105,551162
|
|
20220722,1442,3105,3110,3100,3105,154220
|
|
20220722,1443,3105,3110,3105,3105,250642
|
|
20220722,1444,3100,3105,3100,3105,18239
|
|
20220722,1445,3100,3105,3100,3100,161242
|
|
20220722,1446,3105,3110,3100,3105,135815
|
|
20220722,1447,3105,3105,3100,3105,6968
|
|
20220722,1448,3105,3105,3100,3105,56245
|
|
20220722,1449,3105,3110,3100,3110,447246
|
|
20220722,1450,3110,3110,3105,3110,87125
|
|
20220722,1451,3105,3110,3105,3110,465452
|
|
20220722,1452,3110,3110,3105,3110,40950
|
|
20220722,1453,3105,3110,3105,3110,18912
|
|
20220722,1454,3110,3110,3105,3110,119642
|
|
20220722,1455,3105,3110,3105,3110,44251
|
|
20220722,1456,3110,3115,3110,3110,1670111
|
|
20220722,1457,3110,3115,3105,3110,782414
|
|
20220722,1458,3110,3110,3105,3110,59814
|
|
20220722,1459,3110,3115,3105,3110,284898
|
|
20220722,1500,3105,3115,3105,3110,497725
|
|
20220722,1501,3110,3110,3105,3110,248957
|
|
20220722,1502,3110,3110,3100,3105,787236
|
|
20220722,1503,3105,3105,3100,3105,108915
|
|
20220722,1504,3105,3110,3100,3105,389888
|
|
20220722,1505,3105,3110,3105,3105,36891
|
|
20220722,1506,3105,3110,3105,3105,85034
|
|
20220722,1507,3105,3110,3105,3105,250591
|
|
20220722,1508,3105,3110,3105,3110,13185
|
|
20220722,1509,3110,3110,3105,3110,55454
|
|
20220722,1510,3105,3110,3105,3110,249269
|
|
20220722,1511,3105,3110,3105,3110,44956
|
|
20220722,1512,3110,3110,3105,3110,29408
|
|
20220722,1513,3110,3110,3105,3105,663395
|
|
20220722,1514,3105,3105,3100,3105,414256
|
|
20220722,1515,3100,3105,3100,3105,348076
|
|
20220722,1516,3105,3110,3100,3105,360477
|
|
20220722,1517,3105,3105,3105,3105,61397
|
|
20220722,1518,3105,3105,3100,3105,34494
|
|
20220722,1519,3100,3105,3100,3105,122041
|
|
20220722,1520,3105,3105,3100,3105,289013
|
|
20220722,1530,3105,3105,3105,3105,2155266
|