383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220727,0901,3065,3070,3055,3070,3996540
|
|
20220727,0902,3070,3075,3065,3075,2383326
|
|
20220727,0903,3075,3080,3070,3080,1997323
|
|
20220727,0904,3080,3085,3075,3080,2290873
|
|
20220727,0905,3080,3085,3080,3085,703524
|
|
20220727,0906,3085,3085,3080,3085,419953
|
|
20220727,0907,3085,3085,3075,3080,1415118
|
|
20220727,0908,3080,3085,3080,3085,345953
|
|
20220727,0909,3080,3080,3075,3080,840900
|
|
20220727,0910,3080,3085,3075,3075,589221
|
|
20220727,0911,3075,3080,3075,3075,235896
|
|
20220727,0912,3075,3080,3070,3080,449839
|
|
20220727,0913,3075,3080,3075,3080,2649274
|
|
20220727,0914,3080,3080,3075,3080,585068
|
|
20220727,0915,3075,3075,3070,3075,633070
|
|
20220727,0916,3070,3070,3060,3065,1704557
|
|
20220727,0917,3065,3070,3060,3065,502178
|
|
20220727,0918,3065,3070,3060,3065,313625
|
|
20220727,0919,3065,3065,3060,3060,192364
|
|
20220727,0920,3065,3070,3060,3070,760890
|
|
20220727,0921,3070,3075,3065,3070,847356
|
|
20220727,0922,3070,3075,3065,3075,911009
|
|
20220727,0923,3075,3075,3070,3075,19239
|
|
20220727,0924,3075,3080,3070,3075,568983
|
|
20220727,0925,3075,3080,3075,3075,1371728
|
|
20220727,0926,3075,3075,3070,3075,308205
|
|
20220727,0927,3075,3075,3070,3075,168357
|
|
20220727,0928,3075,3080,3070,3080,652607
|
|
20220727,0929,3080,3080,3075,3080,113232
|
|
20220727,0930,3075,3080,3075,3080,37127
|
|
20220727,0931,3080,3080,3075,3080,37426
|
|
20220727,0932,3080,3085,3080,3080,1018329
|
|
20220727,0933,3080,3085,3075,3080,325746
|
|
20220727,0934,3085,3090,3080,3085,1766940
|
|
20220727,0935,3085,3090,3080,3085,276388
|
|
20220727,0936,3085,3085,3080,3085,51088
|
|
20220727,0937,3085,3085,3080,3080,489149
|
|
20220727,0938,3080,3085,3075,3080,309864
|
|
20220727,0939,3080,3085,3080,3085,86455
|
|
20220727,0940,3080,3080,3075,3080,112659
|
|
20220727,0941,3080,3085,3080,3080,209521
|
|
20220727,0942,3075,3085,3075,3080,122684
|
|
20220727,0943,3080,3085,3080,3085,769316
|
|
20220727,0944,3085,3085,3080,3085,20581
|
|
20220727,0945,3085,3085,3080,3080,289413
|
|
20220727,0946,3080,3085,3075,3080,82553
|
|
20220727,0947,3080,3080,3080,3080,1860
|
|
20220727,0948,3085,3085,3080,3080,5445
|
|
20220727,0949,3080,3085,3080,3080,7242
|
|
20220727,0950,3080,3085,3080,3080,10388
|
|
20220727,0951,3080,3080,3075,3080,410268
|
|
20220727,0952,3080,3080,3075,3080,66224
|
|
20220727,0953,3080,3080,3075,3075,17475
|
|
20220727,0954,3075,3080,3075,3080,99269
|
|
20220727,0955,3080,3085,3080,3080,48185
|
|
20220727,0956,3080,3085,3075,3080,37558
|
|
20220727,0957,3080,3080,3075,3075,46491
|
|
20220727,0958,3075,3080,3075,3075,45469
|
|
20220727,0959,3080,3085,3075,3080,375778
|
|
20220727,1000,3080,3085,3080,3085,1064966
|
|
20220727,1001,3085,3090,3085,3085,230354
|
|
20220727,1002,3085,3090,3080,3085,283716
|
|
20220727,1003,3080,3085,3080,3080,4083
|
|
20220727,1004,3085,3085,3080,3080,104599
|
|
20220727,1005,3080,3085,3080,3085,16373
|
|
20220727,1006,3085,3090,3085,3085,102324
|
|
20220727,1007,3085,3090,3085,3085,518321
|
|
20220727,1008,3085,3090,3085,3085,18175
|
|
20220727,1009,3090,3090,3085,3090,63426
|
|
20220727,1010,3090,3090,3085,3085,194130
|
|
20220727,1011,3085,3090,3085,3085,12429
|
|
20220727,1012,3085,3090,3085,3085,29235
|
|
20220727,1013,3085,3090,3085,3090,1394792
|
|
20220727,1014,3090,3090,3085,3090,113002
|
|
20220727,1015,3090,3090,3085,3085,4376
|
|
20220727,1016,3085,3090,3085,3085,142034
|
|
20220727,1017,3085,3095,3085,3090,904013
|
|
20220727,1018,3095,3095,3090,3095,43483
|
|
20220727,1019,3090,3100,3090,3095,1830259
|
|
20220727,1020,3095,3100,3090,3095,653416
|
|
20220727,1021,3095,3100,3095,3095,902986
|
|
20220727,1022,3095,3100,3095,3095,92392
|
|
20220727,1023,3095,3100,3095,3095,28721
|
|
20220727,1024,3095,3100,3095,3100,522611
|
|
20220727,1025,3095,3100,3095,3100,29590
|
|
20220727,1026,3100,3105,3095,3100,1613197
|
|
20220727,1027,3105,3105,3095,3100,720616
|
|
20220727,1028,3100,3105,3095,3105,247973
|
|
20220727,1029,3105,3105,3100,3105,192375
|
|
20220727,1030,3100,3105,3100,3105,21769
|
|
20220727,1031,3105,3105,3095,3095,396887
|
|
20220727,1032,3100,3100,3095,3095,270054
|
|
20220727,1033,3100,3100,3095,3095,22191
|
|
20220727,1034,3095,3100,3095,3095,139366
|
|
20220727,1035,3100,3100,3095,3100,74072
|
|
20220727,1036,3095,3100,3095,3100,3213
|
|
20220727,1037,3095,3100,3095,3095,88515
|
|
20220727,1038,3095,3100,3095,3095,107009
|
|
20220727,1039,3095,3100,3095,3100,47265
|
|
20220727,1040,3095,3100,3095,3100,9894
|
|
20220727,1041,3095,3100,3095,3100,1259979
|
|
20220727,1042,3100,3100,3095,3100,287010
|
|
20220727,1043,3100,3100,3095,3100,3889
|
|
20220727,1044,3100,3100,3095,3095,5369
|
|
20220727,1045,3100,3100,3095,3095,7674
|
|
20220727,1046,3100,3100,3095,3095,13038
|
|
20220727,1047,3095,3100,3095,3095,801906
|
|
20220727,1048,3100,3100,3095,3095,35062
|
|
20220727,1049,3100,3100,3095,3095,611127
|
|
20220727,1050,3095,3100,3095,3095,8604
|
|
20220727,1051,3095,3100,3095,3100,839645
|
|
20220727,1052,3100,3105,3100,3100,514859
|
|
20220727,1053,3100,3105,3100,3100,84486
|
|
20220727,1054,3105,3105,3095,3095,222166
|
|
20220727,1055,3100,3100,3095,3100,149830
|
|
20220727,1056,3095,3100,3095,3095,351203
|
|
20220727,1057,3095,3095,3095,3095,223841
|
|
20220727,1058,3095,3100,3095,3095,31143
|
|
20220727,1059,3095,3100,3095,3100,13962
|
|
20220727,1100,3095,3100,3095,3100,380471
|
|
20220727,1101,3100,3100,3095,3095,119559
|
|
20220727,1102,3100,3100,3095,3095,86112
|
|
20220727,1103,3095,3100,3095,3100,41218
|
|
20220727,1104,3095,3100,3095,3100,5703
|
|
20220727,1105,3100,3100,3095,3100,19194
|
|
20220727,1106,3095,3100,3095,3095,10271
|
|
20220727,1107,3100,3100,3095,3100,29986
|
|
20220727,1108,3100,3100,3095,3095,23512
|
|
20220727,1109,3095,3100,3095,3095,827698
|
|
20220727,1110,3095,3100,3090,3095,215851
|
|
20220727,1111,3095,3100,3095,3095,112649
|
|
20220727,1112,3095,3100,3095,3100,8122
|
|
20220727,1113,3100,3100,3095,3100,17934
|
|
20220727,1114,3100,3105,3100,3105,1001437
|
|
20220727,1115,3105,3105,3095,3100,159890
|
|
20220727,1116,3100,3100,3095,3100,17036
|
|
20220727,1117,3100,3100,3095,3100,332988
|
|
20220727,1118,3100,3105,3100,3105,215450
|
|
20220727,1119,3100,3105,3095,3100,9913
|
|
20220727,1120,3100,3100,3095,3095,36189
|
|
20220727,1121,3095,3100,3095,3100,1441
|
|
20220727,1122,3100,3100,3095,3100,3472
|
|
20220727,1123,3100,3100,3095,3095,6417
|
|
20220727,1124,3095,3100,3095,3100,561
|
|
20220727,1125,3100,3100,3100,3100,1773
|
|
20220727,1126,3095,3100,3095,3095,1135
|
|
20220727,1127,3100,3100,3095,3095,20580
|
|
20220727,1128,3095,3100,3095,3095,190553
|
|
20220727,1129,3095,3095,3095,3095,7524
|
|
20220727,1130,3095,3100,3095,3100,60832
|
|
20220727,1131,3095,3100,3095,3095,393577
|
|
20220727,1132,3090,3095,3090,3095,414906
|
|
20220727,1133,3095,3095,3090,3095,72793
|
|
20220727,1134,3095,3100,3095,3100,5182
|
|
20220727,1135,3095,3100,3095,3100,25350
|
|
20220727,1136,3100,3100,3095,3095,4628
|
|
20220727,1137,3095,3100,3095,3095,34681
|
|
20220727,1138,3095,3095,3095,3095,286339
|
|
20220727,1139,3095,3100,3095,3095,2785
|
|
20220727,1140,3095,3100,3095,3100,10592
|
|
20220727,1141,3095,3100,3095,3100,4100
|
|
20220727,1142,3095,3100,3095,3095,2222
|
|
20220727,1143,3095,3095,3095,3095,10307
|
|
20220727,1144,3095,3100,3095,3100,3434
|
|
20220727,1145,3095,3100,3095,3095,1410
|
|
20220727,1146,3095,3100,3095,3095,11511
|
|
20220727,1147,3095,3100,3095,3100,28343
|
|
20220727,1148,3100,3100,3095,3095,16118
|
|
20220727,1149,3100,3100,3100,3100,68105
|
|
20220727,1150,3100,3100,3100,3100,63
|
|
20220727,1151,3095,3100,3095,3095,1645
|
|
20220727,1152,3095,3100,3095,3095,22675
|
|
20220727,1153,3100,3100,3095,3095,11401
|
|
20220727,1154,3095,3100,3095,3100,4426
|
|
20220727,1155,3100,3100,3095,3100,2510
|
|
20220727,1156,3095,3100,3095,3095,38635
|
|
20220727,1157,3095,3100,3095,3100,4205
|
|
20220727,1158,3095,3095,3095,3095,3390
|
|
20220727,1159,3095,3095,3095,3095,11288
|
|
20220727,1200,3100,3100,3095,3100,241
|
|
20220727,1201,3100,3100,3100,3100,73454
|
|
20220727,1202,3100,3100,3100,3100,1099733
|
|
20220727,1203,3100,3100,3095,3095,38382
|
|
20220727,1204,3100,3100,3095,3100,4409
|
|
20220727,1205,3100,3100,3100,3100,101
|
|
20220727,1206,3100,3100,3100,3100,356
|
|
20220727,1207,3100,3100,3095,3095,255127
|
|
20220727,1208,3100,3100,3095,3095,7319
|
|
20220727,1209,3100,3100,3095,3095,820
|
|
20220727,1210,3095,3100,3095,3100,20050
|
|
20220727,1211,3100,3100,3095,3095,33208
|
|
20220727,1212,3095,3100,3095,3100,387749
|
|
20220727,1213,3095,3100,3095,3100,19456
|
|
20220727,1214,3100,3100,3095,3100,34440
|
|
20220727,1215,3100,3100,3095,3095,12651
|
|
20220727,1216,3095,3100,3095,3095,7167
|
|
20220727,1217,3095,3100,3090,3100,951555
|
|
20220727,1218,3095,3100,3090,3095,245484
|
|
20220727,1219,3095,3095,3090,3095,19469
|
|
20220727,1220,3095,3095,3095,3095,4411
|
|
20220727,1221,3095,3095,3090,3095,1467
|
|
20220727,1222,3090,3095,3090,3095,452659
|
|
20220727,1223,3095,3095,3095,3095,262132
|
|
20220727,1224,3095,3095,3095,3095,758443
|
|
20220727,1225,3095,3095,3090,3095,4585
|
|
20220727,1226,3095,3095,3090,3090,19032
|
|
20220727,1227,3090,3090,3090,3090,108705
|
|
20220727,1228,3090,3095,3090,3095,71051
|
|
20220727,1229,3095,3095,3095,3095,2139
|
|
20220727,1230,3095,3095,3090,3095,2672
|
|
20220727,1231,3090,3095,3090,3090,6921
|
|
20220727,1232,3090,3090,3090,3090,19474
|
|
20220727,1233,3090,3090,3090,3090,5904
|
|
20220727,1234,3095,3095,3095,3095,9946
|
|
20220727,1235,3095,3095,3090,3095,23323
|
|
20220727,1236,3095,3095,3090,3090,16303
|
|
20220727,1237,3090,3095,3090,3095,4145
|
|
20220727,1238,3095,3095,3090,3090,9552
|
|
20220727,1239,3095,3095,3095,3095,501
|
|
20220727,1240,3095,3095,3090,3095,62389
|
|
20220727,1241,3095,3095,3095,3095,498944
|
|
20220727,1242,3095,3095,3095,3095,74102
|
|
20220727,1243,3095,3100,3095,3095,17393
|
|
20220727,1244,3100,3100,3095,3095,8194
|
|
20220727,1245,3100,3100,3095,3095,8785
|
|
20220727,1246,3095,3100,3095,3095,108989
|
|
20220727,1247,3095,3095,3095,3095,827783
|
|
20220727,1248,3095,3100,3095,3095,80047
|
|
20220727,1249,3095,3100,3095,3095,2487
|
|
20220727,1250,3095,3095,3095,3095,2925
|
|
20220727,1251,3095,3100,3095,3100,3084
|
|
20220727,1252,3100,3100,3095,3095,7683
|
|
20220727,1253,3100,3100,3095,3100,490
|
|
20220727,1254,3100,3100,3095,3095,386184
|
|
20220727,1255,3095,3100,3095,3100,6019
|
|
20220727,1256,3100,3100,3095,3100,1119463
|
|
20220727,1257,3100,3100,3100,3100,766121
|
|
20220727,1258,3095,3100,3095,3100,13265
|
|
20220727,1259,3100,3100,3100,3100,7073
|
|
20220727,1300,3100,3100,3095,3095,9680
|
|
20220727,1301,3095,3100,3095,3095,227085
|
|
20220727,1302,3100,3100,3095,3095,3813
|
|
20220727,1303,3100,3105,3095,3100,125599
|
|
20220727,1304,3100,3105,3100,3100,134926
|
|
20220727,1305,3100,3100,3100,3100,126787
|
|
20220727,1306,3100,3105,3100,3100,6882
|
|
20220727,1307,3105,3105,3100,3105,11743
|
|
20220727,1308,3105,3105,3100,3100,41839
|
|
20220727,1309,3100,3105,3100,3105,39462
|
|
20220727,1310,3105,3105,3100,3105,47943
|
|
20220727,1311,3105,3105,3095,3095,741648
|
|
20220727,1312,3100,3105,3100,3100,106163
|
|
20220727,1313,3100,3105,3100,3100,10693
|
|
20220727,1314,3100,3105,3100,3105,21295
|
|
20220727,1315,3100,3100,3100,3100,201657
|
|
20220727,1316,3100,3100,3100,3100,10630
|
|
20220727,1317,3095,3100,3095,3095,5932
|
|
20220727,1318,3095,3095,3095,3095,2306
|
|
20220727,1319,3095,3095,3095,3095,3119
|
|
20220727,1320,3095,3095,3095,3095,2699
|
|
20220727,1321,3095,3100,3095,3095,10652
|
|
20220727,1322,3095,3100,3095,3100,5317
|
|
20220727,1323,3100,3100,3095,3100,1993032
|
|
20220727,1324,3100,3105,3100,3105,3704
|
|
20220727,1325,3100,3105,3100,3100,5319
|
|
20220727,1326,3100,3105,3100,3100,20919
|
|
20220727,1327,3100,3100,3100,3100,174955
|
|
20220727,1328,3100,3105,3100,3100,659
|
|
20220727,1329,3105,3105,3100,3105,10549
|
|
20220727,1330,3105,3105,3100,3105,15669
|
|
20220727,1331,3100,3100,3100,3100,74202
|
|
20220727,1332,3100,3100,3095,3095,218
|
|
20220727,1333,3100,3100,3100,3100,1812
|
|
20220727,1334,3100,3100,3095,3095,56121
|
|
20220727,1335,3095,3100,3095,3095,23831
|
|
20220727,1336,3095,3100,3095,3095,9864
|
|
20220727,1337,3100,3100,3100,3100,41241
|
|
20220727,1338,3095,3100,3095,3100,3335
|
|
20220727,1339,3095,3100,3095,3100,33692
|
|
20220727,1340,3100,3100,3095,3100,22128
|
|
20220727,1341,3100,3100,3095,3095,49414
|
|
20220727,1342,3100,3100,3095,3095,121
|
|
20220727,1343,3095,3095,3095,3095,3
|
|
20220727,1344,3095,3100,3095,3095,177288
|
|
20220727,1345,3095,3095,3095,3095,792813
|
|
20220727,1346,3095,3095,3095,3095,91609
|
|
20220727,1347,3095,3095,3095,3095,239674
|
|
20220727,1348,3095,3095,3090,3095,159055
|
|
20220727,1349,3095,3095,3095,3095,139120
|
|
20220727,1350,3095,3100,3095,3095,15967
|
|
20220727,1351,3095,3095,3095,3095,218742
|
|
20220727,1352,3095,3095,3090,3095,196624
|
|
20220727,1353,3095,3095,3095,3095,28208
|
|
20220727,1354,3095,3100,3095,3095,3521
|
|
20220727,1355,3095,3100,3095,3100,1202
|
|
20220727,1356,3095,3100,3095,3100,11685
|
|
20220727,1357,3100,3100,3095,3100,107179
|
|
20220727,1358,3095,3095,3095,3095,16286
|
|
20220727,1359,3100,3100,3095,3095,3151
|
|
20220727,1400,3095,3095,3095,3095,353713
|
|
20220727,1401,3095,3100,3090,3095,200616
|
|
20220727,1402,3095,3100,3095,3100,227289
|
|
20220727,1403,3095,3100,3095,3095,52199
|
|
20220727,1404,3095,3095,3090,3090,10761
|
|
20220727,1405,3090,3095,3090,3090,16960
|
|
20220727,1406,3090,3095,3090,3095,99116
|
|
20220727,1407,3095,3095,3095,3095,22135
|
|
20220727,1408,3095,3095,3090,3090,13834
|
|
20220727,1409,3090,3095,3090,3090,28710
|
|
20220727,1410,3090,3095,3090,3090,13091
|
|
20220727,1411,3095,3095,3095,3095,1932
|
|
20220727,1412,3095,3095,3090,3095,3576
|
|
20220727,1413,3095,3095,3095,3095,3754
|
|
20220727,1414,3095,3095,3090,3095,7817
|
|
20220727,1415,3090,3095,3090,3090,1014401
|
|
20220727,1416,3090,3090,3085,3090,415007
|
|
20220727,1417,3090,3095,3085,3090,1078941
|
|
20220727,1418,3090,3090,3085,3085,367360
|
|
20220727,1419,3085,3090,3085,3090,37106
|
|
20220727,1420,3085,3090,3085,3085,7240
|
|
20220727,1421,3085,3090,3085,3085,120553
|
|
20220727,1422,3090,3090,3085,3085,6648
|
|
20220727,1423,3085,3090,3085,3085,194403
|
|
20220727,1424,3085,3090,3085,3085,13468
|
|
20220727,1425,3085,3085,3085,3085,16914
|
|
20220727,1426,3085,3090,3085,3085,772473
|
|
20220727,1427,3085,3085,3080,3080,15172
|
|
20220727,1428,3080,3085,3080,3080,45878
|
|
20220727,1429,3080,3080,3075,3080,681681
|
|
20220727,1430,3075,3080,3075,3080,31605
|
|
20220727,1431,3075,3080,3075,3080,56332
|
|
20220727,1432,3080,3080,3070,3075,829140
|
|
20220727,1433,3075,3075,3070,3075,180108
|
|
20220727,1434,3075,3075,3070,3070,36868
|
|
20220727,1435,3070,3075,3070,3075,442362
|
|
20220727,1436,3075,3080,3075,3075,475848
|
|
20220727,1437,3075,3075,3070,3075,87480
|
|
20220727,1438,3075,3080,3075,3075,70683
|
|
20220727,1439,3075,3080,3075,3075,15251
|
|
20220727,1440,3080,3080,3075,3080,20335
|
|
20220727,1441,3080,3080,3075,3080,13927
|
|
20220727,1442,3080,3080,3075,3080,33106
|
|
20220727,1443,3080,3080,3075,3080,9282
|
|
20220727,1444,3075,3080,3075,3075,88521
|
|
20220727,1445,3075,3080,3075,3080,815310
|
|
20220727,1446,3075,3080,3075,3075,59684
|
|
20220727,1447,3080,3080,3075,3075,10365
|
|
20220727,1448,3075,3080,3075,3075,48788
|
|
20220727,1449,3075,3080,3075,3075,22458
|
|
20220727,1450,3080,3080,3075,3075,541198
|
|
20220727,1451,3075,3080,3075,3075,202128
|
|
20220727,1452,3075,3080,3075,3075,288908
|
|
20220727,1453,3080,3080,3075,3075,47900
|
|
20220727,1454,3080,3080,3075,3075,267498
|
|
20220727,1455,3075,3080,3075,3075,74623
|
|
20220727,1456,3075,3080,3075,3075,43161
|
|
20220727,1457,3075,3075,3075,3075,422657
|
|
20220727,1458,3075,3075,3070,3070,886318
|
|
20220727,1459,3070,3075,3065,3070,179126
|
|
20220727,1500,3070,3075,3070,3075,204093
|
|
20220727,1501,3075,3075,3070,3070,60232
|
|
20220727,1502,3070,3075,3070,3070,358653
|
|
20220727,1503,3070,3075,3065,3070,268840
|
|
20220727,1504,3070,3075,3065,3070,263373
|
|
20220727,1505,3070,3070,3065,3070,93227
|
|
20220727,1506,3070,3070,3065,3065,64212
|
|
20220727,1507,3065,3070,3060,3065,726346
|
|
20220727,1508,3065,3065,3060,3060,450116
|
|
20220727,1509,3060,3070,3060,3065,692599
|
|
20220727,1510,3065,3070,3065,3065,101111
|
|
20220727,1511,3065,3070,3065,3065,10359
|
|
20220727,1512,3070,3070,3065,3070,64101
|
|
20220727,1513,3070,3070,3065,3065,16205
|
|
20220727,1514,3070,3070,3065,3070,33855
|
|
20220727,1515,3070,3070,3065,3065,729003
|
|
20220727,1516,3065,3070,3060,3070,573434
|
|
20220727,1517,3065,3070,3060,3065,199998
|
|
20220727,1518,3065,3070,3065,3065,308638
|
|
20220727,1519,3070,3070,3060,3065,371155
|
|
20220727,1520,3065,3070,3060,3060,422881
|
|
20220727,1530,3060,3060,3060,3060,1684778
|