383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220719,0901,3185,3200,3180,3195,4782760
|
|
20220719,0902,3200,3205,3195,3205,6526235
|
|
20220719,0903,3205,3205,3195,3200,2944673
|
|
20220719,0904,3200,3210,3195,3200,2037344
|
|
20220719,0905,3200,3210,3200,3205,2063733
|
|
20220719,0906,3205,3215,3205,3210,3617836
|
|
20220719,0907,3215,3220,3210,3215,1605376
|
|
20220719,0908,3215,3220,3210,3210,1886730
|
|
20220719,0909,3210,3215,3205,3215,1611072
|
|
20220719,0910,3210,3215,3205,3210,1349338
|
|
20220719,0911,3215,3215,3205,3215,1349046
|
|
20220719,0912,3210,3215,3210,3215,321056
|
|
20220719,0913,3210,3220,3210,3215,1405994
|
|
20220719,0914,3215,3215,3205,3210,743713
|
|
20220719,0915,3210,3210,3205,3205,1058581
|
|
20220719,0916,3205,3215,3205,3210,1215670
|
|
20220719,0917,3210,3210,3200,3205,611031
|
|
20220719,0918,3200,3205,3195,3200,1026960
|
|
20220719,0919,3200,3205,3195,3200,1732803
|
|
20220719,0920,3200,3210,3200,3205,603603
|
|
20220719,0921,3205,3210,3200,3200,248333
|
|
20220719,0922,3200,3205,3200,3205,699468
|
|
20220719,0923,3205,3210,3205,3205,469211
|
|
20220719,0924,3205,3205,3195,3195,468864
|
|
20220719,0925,3195,3200,3190,3190,1287420
|
|
20220719,0926,3190,3200,3190,3195,1329532
|
|
20220719,0927,3195,3200,3195,3200,87173
|
|
20220719,0928,3195,3205,3195,3200,766052
|
|
20220719,0929,3195,3200,3190,3195,730008
|
|
20220719,0930,3200,3205,3195,3205,578313
|
|
20220719,0931,3205,3210,3200,3210,619959
|
|
20220719,0932,3210,3215,3205,3210,1409722
|
|
20220719,0933,3215,3220,3205,3215,1610087
|
|
20220719,0934,3220,3220,3210,3215,774876
|
|
20220719,0935,3215,3220,3210,3215,444421
|
|
20220719,0936,3215,3220,3210,3220,172957
|
|
20220719,0937,3220,3220,3215,3220,106064
|
|
20220719,0938,3215,3220,3215,3220,803550
|
|
20220719,0939,3220,3220,3210,3215,418149
|
|
20220719,0940,3215,3215,3210,3210,34562
|
|
20220719,0941,3210,3220,3210,3215,346468
|
|
20220719,0942,3215,3220,3210,3215,387748
|
|
20220719,0943,3215,3220,3215,3215,314891
|
|
20220719,0944,3210,3215,3210,3210,58872
|
|
20220719,0945,3215,3215,3210,3210,698824
|
|
20220719,0946,3210,3215,3210,3210,125326
|
|
20220719,0947,3210,3210,3205,3205,296407
|
|
20220719,0948,3205,3210,3205,3210,18856
|
|
20220719,0949,3210,3210,3200,3205,1221288
|
|
20220719,0950,3205,3210,3200,3205,219386
|
|
20220719,0951,3210,3210,3200,3205,71745
|
|
20220719,0952,3200,3205,3195,3200,974422
|
|
20220719,0953,3200,3200,3195,3195,85157
|
|
20220719,0954,3200,3200,3195,3200,22983
|
|
20220719,0955,3195,3200,3190,3195,1173963
|
|
20220719,0956,3195,3195,3190,3190,96713
|
|
20220719,0957,3190,3195,3185,3195,2187833
|
|
20220719,0958,3190,3195,3185,3190,486503
|
|
20220719,0959,3190,3195,3185,3190,246674
|
|
20220719,1000,3190,3195,3190,3195,99521
|
|
20220719,1001,3190,3200,3190,3200,420406
|
|
20220719,1002,3200,3200,3195,3200,306093
|
|
20220719,1003,3200,3200,3195,3200,566097
|
|
20220719,1004,3200,3200,3195,3200,776715
|
|
20220719,1005,3200,3200,3190,3195,53431
|
|
20220719,1006,3195,3195,3185,3195,464271
|
|
20220719,1007,3190,3200,3190,3200,342041
|
|
20220719,1008,3200,3200,3195,3200,17346
|
|
20220719,1009,3200,3205,3195,3200,1764306
|
|
20220719,1010,3195,3200,3195,3200,48294
|
|
20220719,1011,3200,3200,3195,3195,1951912
|
|
20220719,1012,3195,3195,3190,3195,870237
|
|
20220719,1013,3195,3195,3190,3195,247098
|
|
20220719,1014,3195,3200,3190,3195,25796
|
|
20220719,1015,3195,3195,3190,3195,350656
|
|
20220719,1016,3195,3205,3195,3200,927854
|
|
20220719,1017,3200,3200,3190,3195,285102
|
|
20220719,1018,3195,3195,3190,3195,11594
|
|
20220719,1019,3195,3195,3190,3195,909859
|
|
20220719,1020,3190,3195,3190,3190,64439
|
|
20220719,1021,3195,3195,3185,3185,164889
|
|
20220719,1022,3185,3190,3185,3190,64935
|
|
20220719,1023,3190,3195,3185,3185,621004
|
|
20220719,1024,3190,3190,3180,3185,1784228
|
|
20220719,1025,3185,3190,3180,3185,429886
|
|
20220719,1026,3190,3190,3185,3190,165718
|
|
20220719,1027,3190,3195,3185,3190,742312
|
|
20220719,1028,3190,3195,3190,3195,20006
|
|
20220719,1029,3195,3195,3190,3195,15123
|
|
20220719,1030,3190,3195,3180,3180,779132
|
|
20220719,1031,3185,3190,3185,3185,426192
|
|
20220719,1032,3190,3190,3185,3185,721797
|
|
20220719,1033,3185,3185,3180,3180,38860
|
|
20220719,1034,3180,3185,3180,3180,425832
|
|
20220719,1035,3180,3190,3180,3190,843198
|
|
20220719,1036,3190,3190,3185,3190,28304
|
|
20220719,1037,3190,3195,3185,3190,814909
|
|
20220719,1038,3190,3190,3185,3190,75702
|
|
20220719,1039,3190,3190,3185,3190,35869
|
|
20220719,1040,3190,3195,3185,3190,68967
|
|
20220719,1041,3195,3195,3190,3190,207849
|
|
20220719,1042,3195,3195,3185,3185,157670
|
|
20220719,1043,3190,3190,3185,3185,432819
|
|
20220719,1044,3185,3185,3180,3185,65940
|
|
20220719,1045,3185,3190,3180,3185,592215
|
|
20220719,1046,3185,3195,3185,3195,472744
|
|
20220719,1047,3195,3195,3190,3195,775084
|
|
20220719,1048,3195,3195,3190,3190,439516
|
|
20220719,1049,3190,3190,3185,3185,1492856
|
|
20220719,1050,3185,3190,3185,3185,604356
|
|
20220719,1051,3185,3195,3185,3190,614727
|
|
20220719,1052,3190,3190,3185,3190,135596
|
|
20220719,1053,3190,3195,3190,3190,598386
|
|
20220719,1054,3190,3195,3190,3190,448283
|
|
20220719,1055,3190,3190,3190,3190,353713
|
|
20220719,1056,3190,3195,3190,3195,619268
|
|
20220719,1057,3195,3195,3190,3190,192237
|
|
20220719,1058,3190,3200,3190,3195,562738
|
|
20220719,1059,3200,3200,3195,3195,138560
|
|
20220719,1100,3200,3205,3195,3205,912070
|
|
20220719,1101,3200,3205,3195,3200,1248162
|
|
20220719,1102,3200,3205,3200,3200,390340
|
|
20220719,1103,3200,3205,3195,3205,88454
|
|
20220719,1104,3205,3205,3195,3205,461845
|
|
20220719,1105,3205,3205,3200,3200,105093
|
|
20220719,1106,3200,3200,3195,3200,30259
|
|
20220719,1107,3195,3200,3195,3200,999
|
|
20220719,1108,3200,3200,3195,3195,46971
|
|
20220719,1109,3195,3200,3195,3195,347888
|
|
20220719,1110,3195,3200,3195,3195,249092
|
|
20220719,1111,3195,3200,3195,3200,85167
|
|
20220719,1112,3200,3200,3195,3200,124192
|
|
20220719,1113,3195,3200,3195,3195,6992
|
|
20220719,1114,3200,3200,3195,3200,14585
|
|
20220719,1115,3195,3200,3195,3195,225231
|
|
20220719,1116,3195,3200,3190,3190,9886
|
|
20220719,1117,3195,3195,3190,3195,828
|
|
20220719,1118,3190,3195,3190,3190,19584
|
|
20220719,1119,3195,3195,3190,3195,68015
|
|
20220719,1120,3195,3200,3195,3195,450000
|
|
20220719,1121,3195,3200,3195,3195,9310
|
|
20220719,1122,3195,3200,3195,3195,27777
|
|
20220719,1123,3195,3195,3195,3195,1124
|
|
20220719,1124,3195,3195,3190,3190,29247
|
|
20220719,1125,3195,3195,3190,3195,1532
|
|
20220719,1126,3190,3195,3190,3190,889
|
|
20220719,1127,3190,3195,3190,3190,1728
|
|
20220719,1128,3195,3195,3190,3190,683476
|
|
20220719,1129,3190,3190,3185,3190,165830
|
|
20220719,1130,3185,3195,3185,3190,313491
|
|
20220719,1131,3190,3190,3185,3185,27384
|
|
20220719,1132,3190,3190,3185,3190,30901
|
|
20220719,1133,3190,3190,3185,3190,3886
|
|
20220719,1134,3190,3190,3180,3185,1607384
|
|
20220719,1135,3185,3185,3180,3185,132829
|
|
20220719,1136,3180,3190,3180,3185,614684
|
|
20220719,1137,3185,3190,3180,3190,373623
|
|
20220719,1138,3185,3190,3185,3185,282610
|
|
20220719,1139,3185,3185,3180,3185,20475
|
|
20220719,1140,3185,3185,3180,3185,12917
|
|
20220719,1141,3185,3185,3180,3185,4151
|
|
20220719,1142,3180,3185,3180,3180,1372917
|
|
20220719,1143,3180,3180,3175,3175,284227
|
|
20220719,1144,3180,3185,3180,3185,686550
|
|
20220719,1145,3185,3185,3180,3185,3793
|
|
20220719,1146,3180,3190,3180,3190,480343
|
|
20220719,1147,3185,3190,3180,3185,70283
|
|
20220719,1148,3185,3185,3180,3185,77777
|
|
20220719,1149,3185,3190,3180,3185,187183
|
|
20220719,1150,3190,3190,3185,3190,4860
|
|
20220719,1151,3185,3190,3180,3190,65377
|
|
20220719,1152,3190,3190,3185,3185,46746
|
|
20220719,1153,3185,3185,3180,3185,154283
|
|
20220719,1154,3180,3190,3180,3190,223241
|
|
20220719,1155,3185,3190,3185,3190,5957
|
|
20220719,1156,3190,3190,3185,3190,438
|
|
20220719,1157,3190,3190,3180,3185,167905
|
|
20220719,1158,3185,3190,3180,3185,173841
|
|
20220719,1159,3185,3190,3185,3185,45547
|
|
20220719,1200,3185,3185,3180,3185,4323
|
|
20220719,1201,3185,3190,3185,3190,205109
|
|
20220719,1202,3185,3185,3180,3185,51370
|
|
20220719,1203,3185,3190,3185,3190,101214
|
|
20220719,1204,3185,3190,3185,3185,8428
|
|
20220719,1205,3185,3190,3185,3185,40101
|
|
20220719,1206,3190,3190,3185,3190,110893
|
|
20220719,1207,3185,3190,3185,3185,94430
|
|
20220719,1208,3185,3185,3185,3185,40649
|
|
20220719,1209,3185,3185,3185,3185,54
|
|
20220719,1210,3180,3185,3180,3180,1967
|
|
20220719,1211,3180,3185,3180,3185,1115
|
|
20220719,1212,3180,3185,3180,3185,4361
|
|
20220719,1213,3185,3185,3180,3185,210698
|
|
20220719,1214,3185,3190,3185,3185,4402
|
|
20220719,1215,3190,3190,3190,3190,4000
|
|
20220719,1216,3190,3190,3185,3190,16787
|
|
20220719,1217,3190,3190,3190,3190,1010
|
|
20220719,1218,3185,3190,3185,3190,1517
|
|
20220719,1219,3190,3190,3185,3185,18218
|
|
20220719,1220,3190,3190,3185,3190,12611
|
|
20220719,1221,3190,3190,3185,3185,4429
|
|
20220719,1222,3190,3190,3185,3190,4329
|
|
20220719,1223,3190,3190,3185,3185,3483
|
|
20220719,1224,3185,3190,3185,3190,4637
|
|
20220719,1225,3190,3190,3185,3185,14567
|
|
20220719,1226,3190,3190,3185,3190,15987
|
|
20220719,1227,3190,3190,3185,3190,15285
|
|
20220719,1228,3190,3190,3185,3190,5361
|
|
20220719,1229,3190,3190,3190,3190,7339
|
|
20220719,1230,3190,3190,3180,3185,314705
|
|
20220719,1231,3185,3190,3180,3185,87854
|
|
20220719,1232,3185,3185,3180,3185,75781
|
|
20220719,1233,3185,3190,3185,3185,236633
|
|
20220719,1234,3190,3190,3185,3185,2582
|
|
20220719,1235,3185,3190,3185,3185,5227
|
|
20220719,1236,3185,3190,3185,3190,2615
|
|
20220719,1237,3190,3190,3185,3185,157452
|
|
20220719,1238,3185,3190,3185,3185,160406
|
|
20220719,1239,3190,3190,3185,3190,479855
|
|
20220719,1240,3185,3190,3185,3190,6347
|
|
20220719,1241,3190,3195,3190,3190,1121480
|
|
20220719,1242,3195,3195,3190,3195,51984
|
|
20220719,1243,3195,3195,3190,3195,1442509
|
|
20220719,1244,3195,3200,3190,3200,265429
|
|
20220719,1245,3200,3200,3195,3195,30596
|
|
20220719,1246,3200,3200,3195,3195,460618
|
|
20220719,1247,3200,3200,3195,3200,163424
|
|
20220719,1248,3195,3200,3195,3195,8139
|
|
20220719,1249,3195,3200,3195,3195,297187
|
|
20220719,1250,3200,3200,3190,3195,263176
|
|
20220719,1251,3195,3200,3195,3195,68368
|
|
20220719,1252,3195,3200,3195,3195,14651
|
|
20220719,1253,3200,3200,3195,3200,1297
|
|
20220719,1254,3200,3200,3195,3195,17042
|
|
20220719,1255,3195,3200,3195,3195,17525
|
|
20220719,1256,3200,3200,3195,3195,36503
|
|
20220719,1257,3195,3200,3195,3200,13559
|
|
20220719,1258,3200,3200,3195,3195,20475
|
|
20220719,1259,3195,3200,3190,3195,506168
|
|
20220719,1300,3195,3195,3190,3195,91871
|
|
20220719,1301,3195,3195,3190,3195,22815
|
|
20220719,1302,3195,3200,3190,3200,662780
|
|
20220719,1303,3195,3200,3190,3190,171834
|
|
20220719,1304,3195,3195,3190,3195,29541
|
|
20220719,1305,3190,3195,3190,3195,110370
|
|
20220719,1306,3195,3195,3190,3190,14396
|
|
20220719,1307,3195,3200,3190,3200,189728
|
|
20220719,1308,3200,3200,3190,3195,418890
|
|
20220719,1309,3195,3195,3190,3195,1482
|
|
20220719,1310,3195,3195,3195,3195,3846
|
|
20220719,1311,3190,3195,3190,3195,57138
|
|
20220719,1312,3195,3195,3190,3195,2530
|
|
20220719,1313,3190,3195,3190,3190,3095
|
|
20220719,1314,3190,3195,3190,3190,45966
|
|
20220719,1315,3190,3195,3185,3185,346496
|
|
20220719,1316,3190,3190,3190,3190,112397
|
|
20220719,1317,3185,3190,3185,3190,12474
|
|
20220719,1318,3190,3190,3185,3190,123518
|
|
20220719,1319,3190,3190,3185,3190,64377
|
|
20220719,1320,3190,3195,3185,3190,197247
|
|
20220719,1321,3190,3195,3190,3190,246906
|
|
20220719,1322,3195,3195,3190,3190,43891
|
|
20220719,1323,3190,3190,3190,3190,35295
|
|
20220719,1324,3190,3195,3190,3195,1971
|
|
20220719,1325,3195,3195,3190,3195,598516
|
|
20220719,1326,3200,3200,3195,3200,7507
|
|
20220719,1327,3195,3200,3195,3200,12504
|
|
20220719,1328,3200,3200,3195,3195,16046
|
|
20220719,1329,3200,3200,3195,3200,33144
|
|
20220719,1330,3195,3200,3195,3195,125756
|
|
20220719,1331,3195,3200,3195,3195,243570
|
|
20220719,1332,3195,3200,3190,3195,204627
|
|
20220719,1333,3200,3200,3195,3195,106129
|
|
20220719,1334,3195,3195,3190,3195,10677
|
|
20220719,1335,3195,3195,3190,3190,6689
|
|
20220719,1336,3190,3200,3190,3195,33913
|
|
20220719,1337,3195,3195,3190,3195,69678
|
|
20220719,1338,3190,3195,3190,3190,2480
|
|
20220719,1339,3195,3195,3190,3195,2003
|
|
20220719,1340,3195,3195,3190,3195,4609
|
|
20220719,1341,3195,3195,3190,3190,14603
|
|
20220719,1342,3190,3195,3190,3195,5251
|
|
20220719,1343,3190,3195,3190,3195,1433
|
|
20220719,1344,3195,3195,3190,3195,103689
|
|
20220719,1345,3195,3195,3190,3195,67196
|
|
20220719,1346,3195,3195,3190,3195,5064
|
|
20220719,1347,3195,3195,3190,3190,2345
|
|
20220719,1348,3195,3195,3195,3195,265154
|
|
20220719,1349,3190,3195,3190,3190,816277
|
|
20220719,1350,3190,3195,3185,3195,57754
|
|
20220719,1351,3195,3195,3190,3195,2286
|
|
20220719,1352,3190,3195,3190,3195,67715
|
|
20220719,1353,3195,3195,3190,3190,6177
|
|
20220719,1354,3195,3200,3190,3190,485314
|
|
20220719,1355,3195,3200,3195,3195,21771
|
|
20220719,1356,3200,3200,3195,3195,39561
|
|
20220719,1357,3200,3200,3195,3195,5198
|
|
20220719,1358,3200,3205,3195,3205,1913957
|
|
20220719,1359,3200,3210,3200,3205,1426784
|
|
20220719,1400,3205,3210,3200,3210,1459286
|
|
20220719,1401,3210,3210,3200,3200,264354
|
|
20220719,1402,3205,3210,3200,3205,258358
|
|
20220719,1403,3205,3210,3200,3205,847447
|
|
20220719,1404,3205,3210,3205,3205,111482
|
|
20220719,1405,3210,3210,3205,3205,622660
|
|
20220719,1406,3205,3205,3200,3205,23779
|
|
20220719,1407,3200,3205,3200,3200,549079
|
|
20220719,1408,3200,3205,3200,3205,5499
|
|
20220719,1409,3205,3205,3200,3200,13675
|
|
20220719,1410,3200,3205,3200,3205,25316
|
|
20220719,1411,3200,3205,3200,3205,270546
|
|
20220719,1412,3205,3205,3200,3200,655269
|
|
20220719,1413,3200,3200,3200,3200,667191
|
|
20220719,1414,3200,3205,3200,3200,152363
|
|
20220719,1415,3200,3200,3195,3195,88597
|
|
20220719,1416,3195,3200,3195,3195,8795
|
|
20220719,1417,3200,3200,3195,3200,7974
|
|
20220719,1418,3200,3200,3195,3200,8197
|
|
20220719,1419,3200,3200,3195,3195,734280
|
|
20220719,1420,3200,3200,3195,3195,153763
|
|
20220719,1421,3195,3200,3195,3195,72215
|
|
20220719,1422,3195,3195,3190,3190,5582
|
|
20220719,1423,3195,3195,3190,3195,375722
|
|
20220719,1424,3200,3200,3195,3195,141966
|
|
20220719,1425,3195,3195,3190,3190,19856
|
|
20220719,1426,3195,3195,3190,3190,7893
|
|
20220719,1427,3190,3190,3190,3190,723787
|
|
20220719,1428,3190,3190,3185,3190,34232
|
|
20220719,1429,3190,3190,3185,3190,191429
|
|
20220719,1430,3190,3195,3185,3190,324597
|
|
20220719,1431,3195,3195,3190,3195,79861
|
|
20220719,1432,3190,3190,3185,3185,94818
|
|
20220719,1433,3190,3190,3185,3185,25494
|
|
20220719,1434,3185,3190,3185,3190,8300
|
|
20220719,1435,3185,3185,3180,3185,1229007
|
|
20220719,1436,3185,3190,3180,3180,277601
|
|
20220719,1437,3180,3185,3180,3180,50731
|
|
20220719,1438,3185,3185,3180,3185,11581
|
|
20220719,1439,3185,3185,3180,3185,62129
|
|
20220719,1440,3185,3185,3180,3180,45904
|
|
20220719,1441,3185,3185,3180,3185,78645
|
|
20220719,1442,3185,3185,3180,3180,94991
|
|
20220719,1443,3180,3185,3175,3180,1814564
|
|
20220719,1444,3180,3185,3175,3180,1033578
|
|
20220719,1445,3180,3185,3180,3185,220275
|
|
20220719,1446,3180,3185,3180,3185,10462
|
|
20220719,1447,3180,3185,3180,3185,28909
|
|
20220719,1448,3180,3185,3180,3180,282429
|
|
20220719,1449,3180,3185,3175,3185,411704
|
|
20220719,1450,3185,3185,3180,3185,35252
|
|
20220719,1451,3185,3185,3180,3185,7695
|
|
20220719,1452,3185,3185,3180,3185,105649
|
|
20220719,1453,3180,3185,3180,3185,15358
|
|
20220719,1454,3185,3185,3180,3185,6637
|
|
20220719,1455,3185,3185,3180,3185,48588
|
|
20220719,1456,3185,3190,3185,3185,1528278
|
|
20220719,1457,3185,3190,3185,3190,143194
|
|
20220719,1458,3190,3190,3185,3190,24011
|
|
20220719,1459,3185,3190,3185,3185,5327
|
|
20220719,1500,3185,3190,3185,3190,15957
|
|
20220719,1501,3190,3195,3190,3195,717432
|
|
20220719,1502,3190,3195,3190,3190,236954
|
|
20220719,1503,3195,3195,3190,3195,37808
|
|
20220719,1504,3195,3195,3190,3190,16042
|
|
20220719,1505,3190,3195,3190,3195,47456
|
|
20220719,1506,3190,3195,3190,3190,44851
|
|
20220719,1507,3195,3195,3190,3195,1928191
|
|
20220719,1508,3195,3200,3190,3195,268710
|
|
20220719,1509,3200,3200,3190,3190,44772
|
|
20220719,1510,3190,3195,3190,3195,19744
|
|
20220719,1511,3190,3195,3190,3190,245676
|
|
20220719,1512,3195,3195,3185,3190,239233
|
|
20220719,1513,3195,3195,3190,3190,130967
|
|
20220719,1514,3190,3190,3185,3190,4972
|
|
20220719,1515,3190,3190,3185,3185,110289
|
|
20220719,1516,3190,3190,3185,3190,15318
|
|
20220719,1517,3185,3195,3185,3195,434414
|
|
20220719,1518,3190,3195,3190,3190,41061
|
|
20220719,1519,3190,3195,3190,3195,31017
|
|
20220719,1520,3190,3195,3190,3190,115099
|
|
20220719,1530,3185,3185,3185,3185,1152945
|