383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220516,0901,2650,2660,2645,2655,12080521
|
|
20220516,0902,2655,2665,2650,2655,2451625
|
|
20220516,0903,2655,2655,2650,2650,378803
|
|
20220516,0904,2655,2665,2650,2665,4155007
|
|
20220516,0905,2660,2665,2650,2655,904946
|
|
20220516,0906,2655,2660,2655,2655,858810
|
|
20220516,0907,2655,2660,2650,2655,1551947
|
|
20220516,0908,2655,2665,2655,2660,648218
|
|
20220516,0909,2660,2670,2660,2670,653523
|
|
20220516,0910,2665,2670,2665,2670,381583
|
|
20220516,0911,2670,2675,2670,2670,1752577
|
|
20220516,0912,2670,2670,2665,2670,212519
|
|
20220516,0913,2670,2670,2660,2665,1110380
|
|
20220516,0914,2665,2670,2665,2670,1282383
|
|
20220516,0915,2670,2680,2670,2680,1004794
|
|
20220516,0916,2675,2685,2675,2685,565469
|
|
20220516,0917,2685,2685,2675,2680,475696
|
|
20220516,0918,2680,2685,2675,2685,2174562
|
|
20220516,0919,2685,2685,2675,2680,1864350
|
|
20220516,0920,2680,2685,2675,2685,3169552
|
|
20220516,0921,2685,2690,2680,2685,2283046
|
|
20220516,0922,2690,2690,2680,2685,2334341
|
|
20220516,0923,2685,2685,2680,2685,1139234
|
|
20220516,0924,2685,2685,2680,2680,265422
|
|
20220516,0925,2680,2690,2680,2685,907724
|
|
20220516,0926,2685,2690,2680,2685,544248
|
|
20220516,0927,2685,2685,2680,2680,382260
|
|
20220516,0928,2680,2685,2675,2680,1315437
|
|
20220516,0929,2680,2680,2675,2675,360762
|
|
20220516,0930,2675,2680,2675,2680,33659
|
|
20220516,0931,2675,2685,2675,2685,1174875
|
|
20220516,0932,2685,2690,2685,2685,2097349
|
|
20220516,0933,2685,2690,2680,2685,630627
|
|
20220516,0934,2685,2695,2685,2690,1717538
|
|
20220516,0935,2690,2695,2685,2690,414183
|
|
20220516,0936,2690,2695,2690,2695,41298
|
|
20220516,0937,2695,2695,2690,2695,79019
|
|
20220516,0938,2690,2695,2690,2695,51538
|
|
20220516,0939,2695,2700,2690,2695,676235
|
|
20220516,0940,2700,2700,2690,2695,875619
|
|
20220516,0941,2695,2695,2690,2695,577181
|
|
20220516,0942,2690,2695,2690,2695,2173012
|
|
20220516,0943,2695,2695,2690,2690,204608
|
|
20220516,0944,2690,2695,2690,2690,63727
|
|
20220516,0945,2690,2695,2690,2690,155367
|
|
20220516,0946,2690,2695,2690,2690,30654
|
|
20220516,0947,2695,2695,2690,2690,1567318
|
|
20220516,0948,2690,2695,2690,2695,2379
|
|
20220516,0949,2695,2695,2690,2695,2626776
|
|
20220516,0950,2695,2700,2695,2695,66324
|
|
20220516,0951,2695,2700,2695,2695,336467
|
|
20220516,0952,2695,2700,2695,2695,138288
|
|
20220516,0953,2695,2695,2690,2690,87923
|
|
20220516,0954,2695,2695,2690,2690,24204
|
|
20220516,0955,2690,2695,2690,2690,157960
|
|
20220516,0956,2695,2695,2690,2690,41163
|
|
20220516,0957,2690,2695,2685,2685,840262
|
|
20220516,0958,2690,2695,2690,2690,252299
|
|
20220516,0959,2690,2690,2680,2685,424988
|
|
20220516,1000,2685,2690,2680,2690,707107
|
|
20220516,1001,2690,2690,2680,2690,481406
|
|
20220516,1002,2690,2690,2685,2685,88073
|
|
20220516,1003,2685,2685,2680,2680,97093
|
|
20220516,1004,2680,2685,2680,2685,263398
|
|
20220516,1005,2685,2690,2685,2685,57653
|
|
20220516,1006,2685,2690,2685,2690,8929
|
|
20220516,1007,2690,2690,2685,2690,308727
|
|
20220516,1008,2690,2690,2685,2690,264900
|
|
20220516,1009,2685,2690,2685,2690,75233
|
|
20220516,1010,2690,2690,2685,2690,306662
|
|
20220516,1011,2690,2690,2685,2685,22253
|
|
20220516,1012,2690,2695,2690,2690,204538
|
|
20220516,1013,2690,2695,2690,2695,41531
|
|
20220516,1014,2690,2700,2690,2695,849384
|
|
20220516,1015,2695,2700,2690,2695,251826
|
|
20220516,1016,2690,2700,2690,2695,561621
|
|
20220516,1017,2695,2700,2695,2695,171957
|
|
20220516,1018,2695,2695,2690,2695,2253
|
|
20220516,1019,2695,2700,2695,2695,141854
|
|
20220516,1020,2695,2700,2695,2700,15122
|
|
20220516,1021,2695,2705,2695,2700,1712447
|
|
20220516,1022,2700,2700,2695,2700,216609
|
|
20220516,1023,2700,2705,2695,2700,445645
|
|
20220516,1024,2700,2705,2700,2700,207745
|
|
20220516,1025,2700,2700,2695,2700,71599
|
|
20220516,1026,2695,2700,2690,2690,390616
|
|
20220516,1027,2690,2700,2690,2700,197269
|
|
20220516,1028,2695,2700,2695,2700,10283
|
|
20220516,1029,2700,2700,2695,2700,30204
|
|
20220516,1030,2700,2700,2695,2700,4820
|
|
20220516,1031,2700,2700,2695,2700,3267
|
|
20220516,1032,2700,2700,2695,2700,37801
|
|
20220516,1033,2700,2700,2700,2700,827711
|
|
20220516,1034,2705,2705,2700,2700,1109203
|
|
20220516,1035,2700,2705,2700,2700,122357
|
|
20220516,1036,2700,2705,2700,2705,17903
|
|
20220516,1037,2700,2710,2700,2710,1725452
|
|
20220516,1038,2705,2710,2705,2710,144402
|
|
20220516,1039,2710,2710,2705,2705,1152811
|
|
20220516,1040,2705,2715,2705,2710,1043391
|
|
20220516,1041,2710,2710,2700,2700,543339
|
|
20220516,1042,2705,2705,2700,2700,21997
|
|
20220516,1043,2705,2705,2700,2700,86993
|
|
20220516,1044,2700,2700,2695,2700,1139389
|
|
20220516,1045,2700,2705,2700,2700,147309
|
|
20220516,1046,2700,2700,2695,2695,268629
|
|
20220516,1047,2695,2700,2695,2700,136489
|
|
20220516,1048,2695,2700,2695,2695,26970
|
|
20220516,1049,2700,2700,2700,2700,584009
|
|
20220516,1050,2700,2705,2700,2705,232973
|
|
20220516,1051,2705,2710,2700,2705,136599
|
|
20220516,1052,2705,2710,2705,2705,93278
|
|
20220516,1053,2710,2710,2705,2705,159571
|
|
20220516,1054,2705,2710,2700,2705,190033
|
|
20220516,1055,2705,2705,2700,2705,150347
|
|
20220516,1056,2705,2710,2705,2705,17892
|
|
20220516,1057,2710,2715,2705,2710,873670
|
|
20220516,1058,2710,2715,2705,2710,484426
|
|
20220516,1059,2710,2715,2710,2710,117296
|
|
20220516,1100,2715,2715,2710,2710,701285
|
|
20220516,1101,2715,2720,2710,2715,171513
|
|
20220516,1102,2715,2720,2715,2720,174156
|
|
20220516,1103,2720,2720,2715,2715,635141
|
|
20220516,1104,2715,2715,2710,2710,206080
|
|
20220516,1105,2710,2715,2710,2715,73290
|
|
20220516,1106,2715,2720,2710,2720,462565
|
|
20220516,1107,2720,2720,2710,2715,250184
|
|
20220516,1108,2715,2720,2715,2720,70819
|
|
20220516,1109,2715,2720,2715,2715,467328
|
|
20220516,1110,2715,2720,2715,2720,1541003
|
|
20220516,1111,2720,2720,2710,2715,417760
|
|
20220516,1112,2720,2720,2715,2720,331080
|
|
20220516,1113,2715,2720,2715,2715,493603
|
|
20220516,1114,2715,2720,2710,2720,72972
|
|
20220516,1115,2720,2720,2715,2715,93452
|
|
20220516,1116,2715,2720,2710,2715,173944
|
|
20220516,1117,2715,2715,2710,2710,78310
|
|
20220516,1118,2710,2715,2710,2715,9711
|
|
20220516,1119,2715,2720,2710,2715,99218
|
|
20220516,1120,2720,2720,2715,2720,3788
|
|
20220516,1121,2720,2725,2715,2725,472556
|
|
20220516,1122,2725,2725,2720,2725,59958
|
|
20220516,1123,2725,2725,2720,2725,175758
|
|
20220516,1124,2720,2725,2720,2725,509525
|
|
20220516,1125,2725,2725,2720,2720,512935
|
|
20220516,1126,2720,2725,2720,2720,444273
|
|
20220516,1127,2720,2720,2715,2720,170839
|
|
20220516,1128,2720,2725,2715,2720,210518
|
|
20220516,1129,2720,2725,2720,2720,119245
|
|
20220516,1130,2720,2725,2720,2720,5145
|
|
20220516,1131,2725,2725,2720,2725,11329
|
|
20220516,1132,2725,2730,2720,2725,982871
|
|
20220516,1133,2725,2725,2720,2725,65386
|
|
20220516,1134,2725,2725,2720,2725,32800
|
|
20220516,1135,2725,2725,2720,2720,35542
|
|
20220516,1136,2725,2725,2715,2720,639865
|
|
20220516,1137,2720,2725,2715,2715,17297
|
|
20220516,1138,2720,2720,2715,2715,38130
|
|
20220516,1139,2715,2720,2715,2715,1361421
|
|
20220516,1140,2715,2720,2715,2720,67979
|
|
20220516,1141,2715,2720,2715,2715,22747
|
|
20220516,1142,2715,2720,2710,2710,188079
|
|
20220516,1143,2710,2715,2710,2715,160878
|
|
20220516,1144,2715,2720,2710,2710,103647
|
|
20220516,1145,2710,2715,2710,2715,15801
|
|
20220516,1146,2710,2715,2710,2710,12750
|
|
20220516,1147,2715,2715,2710,2710,58477
|
|
20220516,1148,2710,2715,2710,2715,15012
|
|
20220516,1149,2715,2715,2710,2710,88332
|
|
20220516,1150,2710,2715,2710,2715,215349
|
|
20220516,1151,2715,2720,2715,2715,90019
|
|
20220516,1152,2715,2720,2715,2715,103666
|
|
20220516,1153,2720,2720,2715,2715,6701
|
|
20220516,1154,2715,2720,2715,2715,5065
|
|
20220516,1155,2715,2715,2715,2715,50806
|
|
20220516,1156,2715,2715,2715,2715,8629
|
|
20220516,1157,2715,2720,2710,2720,189564
|
|
20220516,1158,2720,2720,2715,2715,125772
|
|
20220516,1159,2715,2715,2715,2715,19568
|
|
20220516,1200,2715,2720,2715,2715,13364
|
|
20220516,1201,2715,2720,2710,2720,206140
|
|
20220516,1202,2720,2720,2715,2715,11298
|
|
20220516,1203,2720,2720,2715,2720,21313
|
|
20220516,1204,2720,2720,2715,2715,52776
|
|
20220516,1205,2720,2720,2715,2720,22122
|
|
20220516,1206,2720,2720,2715,2720,10147
|
|
20220516,1207,2720,2720,2715,2720,7360
|
|
20220516,1208,2715,2720,2715,2720,8940
|
|
20220516,1209,2715,2725,2715,2725,1049543
|
|
20220516,1210,2720,2725,2720,2725,32459
|
|
20220516,1211,2720,2720,2720,2720,403804
|
|
20220516,1212,2720,2720,2715,2715,12517
|
|
20220516,1213,2715,2720,2715,2720,1191
|
|
20220516,1214,2715,2720,2715,2715,521942
|
|
20220516,1215,2715,2720,2715,2715,49927
|
|
20220516,1216,2715,2720,2715,2720,4299
|
|
20220516,1217,2720,2725,2720,2720,421693
|
|
20220516,1218,2720,2725,2720,2720,23374
|
|
20220516,1219,2720,2720,2720,2720,109646
|
|
20220516,1220,2720,2725,2720,2720,34648
|
|
20220516,1221,2725,2730,2720,2730,1840909
|
|
20220516,1222,2730,2730,2725,2730,852119
|
|
20220516,1223,2730,2735,2725,2730,418709
|
|
20220516,1224,2730,2735,2725,2730,264245
|
|
20220516,1225,2725,2730,2725,2725,543891
|
|
20220516,1226,2725,2730,2725,2725,433618
|
|
20220516,1227,2725,2725,2725,2725,24750
|
|
20220516,1228,2725,2725,2720,2720,45163
|
|
20220516,1229,2725,2725,2720,2725,17807
|
|
20220516,1230,2725,2725,2720,2725,28904
|
|
20220516,1231,2720,2725,2720,2720,1412167
|
|
20220516,1232,2720,2725,2715,2720,473063
|
|
20220516,1233,2720,2725,2720,2720,37854
|
|
20220516,1234,2720,2725,2720,2725,48864
|
|
20220516,1235,2725,2725,2720,2720,73814
|
|
20220516,1236,2720,2725,2720,2725,16492
|
|
20220516,1237,2720,2725,2720,2720,16202
|
|
20220516,1238,2720,2725,2720,2720,4465
|
|
20220516,1239,2725,2725,2720,2725,14465
|
|
20220516,1240,2725,2725,2720,2725,40188
|
|
20220516,1241,2725,2725,2720,2720,4769
|
|
20220516,1242,2720,2725,2720,2725,10543
|
|
20220516,1243,2725,2730,2720,2730,942134
|
|
20220516,1244,2725,2730,2725,2730,27665
|
|
20220516,1245,2725,2730,2725,2725,194046
|
|
20220516,1246,2725,2725,2720,2720,289364
|
|
20220516,1247,2725,2730,2725,2730,440543
|
|
20220516,1248,2730,2730,2725,2730,241210
|
|
20220516,1249,2730,2730,2725,2725,33379
|
|
20220516,1250,2725,2730,2725,2725,40696
|
|
20220516,1251,2725,2730,2720,2730,538314
|
|
20220516,1252,2730,2730,2725,2725,34743
|
|
20220516,1253,2725,2725,2725,2725,6579
|
|
20220516,1254,2720,2725,2720,2725,7132
|
|
20220516,1255,2720,2725,2720,2725,24164
|
|
20220516,1256,2725,2725,2720,2725,6152
|
|
20220516,1257,2720,2725,2720,2725,361714
|
|
20220516,1258,2725,2730,2725,2725,636458
|
|
20220516,1259,2725,2730,2720,2725,284903
|
|
20220516,1300,2725,2725,2725,2725,3462
|
|
20220516,1301,2720,2725,2720,2720,64806
|
|
20220516,1302,2725,2725,2720,2725,6000
|
|
20220516,1303,2725,2725,2725,2725,3691
|
|
20220516,1304,2725,2725,2720,2720,6446
|
|
20220516,1305,2720,2725,2720,2720,13514
|
|
20220516,1306,2725,2725,2720,2720,13350
|
|
20220516,1307,2725,2725,2715,2715,1078680
|
|
20220516,1308,2720,2720,2715,2715,17358
|
|
20220516,1309,2715,2720,2715,2715,6850
|
|
20220516,1310,2715,2715,2715,2715,23080
|
|
20220516,1311,2715,2720,2715,2720,455924
|
|
20220516,1312,2725,2725,2720,2725,5012
|
|
20220516,1313,2725,2725,2720,2720,2362
|
|
20220516,1314,2720,2725,2720,2725,35515
|
|
20220516,1315,2725,2725,2720,2720,724279
|
|
20220516,1316,2720,2730,2720,2725,121712
|
|
20220516,1317,2730,2730,2725,2725,11243
|
|
20220516,1318,2725,2725,2720,2725,262212
|
|
20220516,1319,2725,2730,2720,2720,212945
|
|
20220516,1320,2720,2725,2720,2725,1690
|
|
20220516,1321,2725,2725,2715,2715,655916
|
|
20220516,1322,2715,2720,2715,2720,2198
|
|
20220516,1323,2720,2720,2720,2720,1028
|
|
20220516,1324,2720,2725,2720,2725,224290
|
|
20220516,1325,2720,2725,2720,2720,196228
|
|
20220516,1326,2720,2725,2715,2725,32675
|
|
20220516,1327,2720,2725,2720,2725,263
|
|
20220516,1328,2725,2725,2720,2720,51
|
|
20220516,1329,2720,2725,2720,2725,2022
|
|
20220516,1330,2725,2725,2720,2720,290014
|
|
20220516,1331,2720,2725,2715,2720,147455
|
|
20220516,1332,2720,2720,2715,2715,7396
|
|
20220516,1333,2715,2720,2715,2720,70776
|
|
20220516,1334,2720,2720,2720,2720,21729
|
|
20220516,1335,2720,2720,2715,2715,47817
|
|
20220516,1336,2715,2720,2715,2715,12855
|
|
20220516,1337,2720,2720,2715,2715,79922
|
|
20220516,1338,2715,2720,2715,2720,51139
|
|
20220516,1339,2720,2720,2715,2720,233121
|
|
20220516,1340,2720,2725,2720,2725,184727
|
|
20220516,1341,2720,2720,2720,2720,1943
|
|
20220516,1342,2720,2725,2720,2720,19202
|
|
20220516,1343,2720,2725,2720,2725,31977
|
|
20220516,1344,2725,2725,2720,2720,29368
|
|
20220516,1345,2720,2725,2720,2720,45027
|
|
20220516,1346,2720,2725,2720,2725,8339
|
|
20220516,1347,2720,2720,2720,2720,231
|
|
20220516,1348,2725,2725,2720,2720,14660
|
|
20220516,1349,2720,2720,2720,2720,299676
|
|
20220516,1350,2715,2720,2715,2720,136884
|
|
20220516,1351,2720,2720,2715,2720,3920
|
|
20220516,1352,2720,2720,2715,2720,18609
|
|
20220516,1353,2720,2720,2715,2715,2286
|
|
20220516,1354,2720,2720,2715,2720,30304
|
|
20220516,1355,2720,2720,2715,2720,67043
|
|
20220516,1356,2720,2720,2715,2720,302939
|
|
20220516,1357,2720,2720,2715,2720,278118
|
|
20220516,1358,2715,2715,2715,2715,89
|
|
20220516,1359,2715,2720,2715,2720,5145
|
|
20220516,1400,2715,2715,2710,2715,965183
|
|
20220516,1401,2715,2720,2710,2715,259527
|
|
20220516,1402,2715,2715,2710,2710,221797
|
|
20220516,1403,2710,2715,2710,2715,214728
|
|
20220516,1404,2715,2715,2710,2715,33418
|
|
20220516,1405,2710,2715,2710,2715,210059
|
|
20220516,1406,2715,2715,2715,2715,10265
|
|
20220516,1407,2720,2720,2715,2720,23575
|
|
20220516,1408,2720,2720,2715,2715,221238
|
|
20220516,1409,2715,2715,2710,2715,28046
|
|
20220516,1410,2715,2715,2710,2715,8201
|
|
20220516,1411,2710,2710,2710,2710,77775
|
|
20220516,1412,2715,2715,2705,2710,1581800
|
|
20220516,1413,2705,2710,2705,2710,174194
|
|
20220516,1414,2705,2710,2705,2710,512060
|
|
20220516,1415,2715,2715,2710,2710,58384
|
|
20220516,1416,2715,2715,2710,2710,31792
|
|
20220516,1417,2710,2715,2710,2715,713
|
|
20220516,1418,2715,2715,2710,2715,27936
|
|
20220516,1419,2715,2715,2710,2710,10380
|
|
20220516,1420,2710,2715,2710,2710,6494
|
|
20220516,1421,2710,2715,2710,2715,3838
|
|
20220516,1422,2715,2715,2710,2715,165702
|
|
20220516,1423,2715,2715,2710,2715,1525
|
|
20220516,1424,2715,2715,2710,2715,23365
|
|
20220516,1425,2715,2715,2715,2715,29619
|
|
20220516,1426,2715,2715,2710,2715,88722
|
|
20220516,1427,2715,2720,2715,2720,636013
|
|
20220516,1428,2715,2720,2710,2720,330784
|
|
20220516,1429,2720,2720,2710,2710,53651
|
|
20220516,1430,2710,2715,2710,2710,51774
|
|
20220516,1431,2710,2715,2710,2715,1337
|
|
20220516,1432,2715,2715,2710,2715,1042200
|
|
20220516,1433,2715,2715,2705,2715,821161
|
|
20220516,1434,2710,2715,2705,2715,120137
|
|
20220516,1435,2710,2715,2710,2715,861
|
|
20220516,1436,2715,2715,2705,2710,159389
|
|
20220516,1437,2710,2710,2705,2710,39941
|
|
20220516,1438,2710,2710,2705,2705,112684
|
|
20220516,1439,2705,2710,2705,2710,43232
|
|
20220516,1440,2705,2710,2705,2705,128057
|
|
20220516,1441,2705,2710,2700,2705,775965
|
|
20220516,1442,2710,2710,2705,2710,43108
|
|
20220516,1443,2705,2710,2705,2705,145200
|
|
20220516,1444,2705,2705,2700,2705,273524
|
|
20220516,1445,2705,2710,2705,2705,902135
|
|
20220516,1446,2705,2710,2705,2705,241063
|
|
20220516,1447,2705,2710,2700,2710,79089
|
|
20220516,1448,2710,2710,2705,2705,112798
|
|
20220516,1449,2705,2705,2700,2705,183859
|
|
20220516,1450,2705,2705,2700,2700,56673
|
|
20220516,1451,2705,2705,2700,2705,1388577
|
|
20220516,1452,2710,2710,2705,2710,4551
|
|
20220516,1453,2705,2710,2705,2710,2391
|
|
20220516,1454,2710,2710,2710,2710,11367
|
|
20220516,1455,2710,2710,2705,2710,2450
|
|
20220516,1456,2710,2710,2705,2710,17880
|
|
20220516,1457,2705,2710,2705,2710,64982
|
|
20220516,1458,2710,2710,2705,2705,20770
|
|
20220516,1459,2705,2710,2705,2710,43335
|
|
20220516,1500,2705,2710,2705,2710,87836
|
|
20220516,1501,2710,2710,2705,2710,21289
|
|
20220516,1502,2710,2710,2710,2710,561657
|
|
20220516,1503,2715,2715,2705,2710,248225
|
|
20220516,1504,2705,2710,2705,2710,3040
|
|
20220516,1505,2710,2710,2705,2710,2302
|
|
20220516,1506,2710,2710,2705,2710,12985
|
|
20220516,1507,2710,2710,2705,2705,118983
|
|
20220516,1508,2710,2710,2705,2710,3596
|
|
20220516,1509,2710,2710,2705,2710,61327
|
|
20220516,1510,2710,2710,2705,2710,1003904
|
|
20220516,1511,2710,2715,2710,2710,87564
|
|
20220516,1512,2715,2720,2715,2720,776341
|
|
20220516,1513,2720,2720,2715,2715,65015
|
|
20220516,1514,2715,2720,2715,2715,22458
|
|
20220516,1515,2715,2720,2715,2720,38570
|
|
20220516,1516,2715,2720,2715,2720,962518
|
|
20220516,1517,2715,2720,2715,2715,20937
|
|
20220516,1518,2715,2720,2715,2715,678405
|
|
20220516,1519,2710,2715,2710,2710,288327
|
|
20220516,1520,2715,2715,2710,2715,163199
|
|
20220516,1530,2720,2720,2720,2720,1819295
|