383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220520,0901,2705,2710,2695,2700,8002211
|
|
20220520,0902,2700,2700,2690,2695,11523258
|
|
20220520,0903,2695,2700,2690,2695,4560964
|
|
20220520,0904,2695,2705,2690,2705,2111498
|
|
20220520,0905,2700,2705,2690,2695,3260583
|
|
20220520,0906,2695,2700,2690,2695,1242123
|
|
20220520,0907,2700,2700,2690,2695,2214854
|
|
20220520,0908,2700,2700,2685,2690,3868916
|
|
20220520,0909,2690,2695,2685,2690,2540014
|
|
20220520,0910,2690,2695,2685,2690,1565857
|
|
20220520,0911,2695,2695,2690,2695,68988
|
|
20220520,0912,2695,2695,2685,2685,1520454
|
|
20220520,0913,2690,2690,2680,2685,4762055
|
|
20220520,0914,2690,2690,2680,2685,978181
|
|
20220520,0915,2680,2685,2680,2685,124272
|
|
20220520,0916,2685,2685,2680,2680,2724187
|
|
20220520,0917,2680,2680,2675,2675,203315
|
|
20220520,0918,2675,2685,2675,2680,3197187
|
|
20220520,0919,2680,2685,2675,2685,994573
|
|
20220520,0920,2685,2685,2680,2680,1886165
|
|
20220520,0921,2685,2685,2675,2685,997303
|
|
20220520,0922,2685,2685,2680,2680,379009
|
|
20220520,0923,2685,2685,2680,2685,102755
|
|
20220520,0924,2685,2685,2680,2685,70938
|
|
20220520,0925,2685,2685,2680,2685,196367
|
|
20220520,0926,2685,2690,2680,2685,1721199
|
|
20220520,0927,2690,2690,2685,2690,83513
|
|
20220520,0928,2690,2690,2685,2685,76283
|
|
20220520,0929,2690,2690,2685,2690,30798
|
|
20220520,0930,2690,2695,2685,2695,1158493
|
|
20220520,0931,2695,2695,2685,2690,419139
|
|
20220520,0932,2690,2690,2680,2685,1075956
|
|
20220520,0933,2685,2685,2680,2680,46179
|
|
20220520,0934,2680,2685,2680,2680,1707890
|
|
20220520,0935,2680,2685,2675,2680,850770
|
|
20220520,0936,2680,2685,2680,2685,160974
|
|
20220520,0937,2685,2685,2680,2685,25487
|
|
20220520,0938,2680,2685,2675,2680,770800
|
|
20220520,0939,2680,2680,2675,2675,3255935
|
|
20220520,0940,2675,2675,2670,2675,1743629
|
|
20220520,0941,2675,2675,2670,2670,4564336
|
|
20220520,0942,2670,2675,2665,2670,1812512
|
|
20220520,0943,2670,2670,2660,2665,2228127
|
|
20220520,0944,2665,2670,2660,2670,2764702
|
|
20220520,0945,2670,2670,2665,2670,97558
|
|
20220520,0946,2670,2670,2665,2670,130069
|
|
20220520,0947,2670,2670,2665,2670,38561
|
|
20220520,0948,2665,2670,2665,2670,270598
|
|
20220520,0949,2670,2675,2665,2675,945998
|
|
20220520,0950,2670,2675,2670,2675,37771
|
|
20220520,0951,2675,2675,2670,2670,1474542
|
|
20220520,0952,2670,2675,2665,2675,179886
|
|
20220520,0953,2670,2675,2665,2670,153258
|
|
20220520,0954,2670,2675,2670,2675,66639
|
|
20220520,0955,2670,2675,2670,2675,78175
|
|
20220520,0956,2675,2675,2670,2670,137735
|
|
20220520,0957,2670,2675,2670,2675,90453
|
|
20220520,0958,2675,2675,2670,2675,29274
|
|
20220520,0959,2670,2675,2670,2675,42093
|
|
20220520,1000,2675,2675,2665,2675,441034
|
|
20220520,1001,2675,2675,2665,2670,1214638
|
|
20220520,1002,2670,2675,2670,2670,27538
|
|
20220520,1003,2675,2675,2670,2670,197390
|
|
20220520,1004,2670,2675,2670,2675,124458
|
|
20220520,1005,2675,2675,2675,2675,15662
|
|
20220520,1006,2675,2675,2670,2670,18171
|
|
20220520,1007,2675,2675,2670,2670,13804
|
|
20220520,1008,2670,2670,2665,2670,446076
|
|
20220520,1009,2670,2670,2665,2670,37433
|
|
20220520,1010,2670,2670,2665,2670,26685
|
|
20220520,1011,2670,2670,2665,2665,64981
|
|
20220520,1012,2670,2670,2665,2670,1836926
|
|
20220520,1013,2665,2670,2660,2665,521967
|
|
20220520,1014,2665,2665,2660,2665,1644981
|
|
20220520,1015,2665,2665,2660,2665,39462
|
|
20220520,1016,2665,2665,2660,2665,392639
|
|
20220520,1017,2665,2665,2665,2665,1800318
|
|
20220520,1018,2665,2670,2665,2670,392869
|
|
20220520,1019,2665,2670,2665,2665,458298
|
|
20220520,1020,2665,2665,2660,2660,5667120
|
|
20220520,1021,2660,2665,2655,2660,414219
|
|
20220520,1022,2660,2665,2655,2660,1699304
|
|
20220520,1023,2660,2665,2655,2660,296175
|
|
20220520,1024,2660,2660,2655,2655,76248
|
|
20220520,1025,2660,2660,2655,2660,129652
|
|
20220520,1026,2660,2660,2650,2655,5126280
|
|
20220520,1027,2655,2660,2655,2660,29540
|
|
20220520,1028,2660,2660,2650,2655,3208924
|
|
20220520,1029,2655,2655,2650,2655,177292
|
|
20220520,1030,2655,2655,2650,2655,162938
|
|
20220520,1031,2650,2655,2650,2655,126645
|
|
20220520,1032,2655,2655,2650,2655,323418
|
|
20220520,1033,2655,2655,2650,2655,199689
|
|
20220520,1034,2655,2655,2650,2655,1624706
|
|
20220520,1035,2655,2655,2645,2650,4289156
|
|
20220520,1036,2645,2650,2645,2650,877957
|
|
20220520,1037,2650,2650,2645,2650,110646
|
|
20220520,1038,2650,2655,2645,2650,4363358
|
|
20220520,1039,2650,2650,2645,2650,235388
|
|
20220520,1040,2650,2650,2645,2650,97530
|
|
20220520,1041,2645,2650,2645,2650,144998
|
|
20220520,1042,2650,2650,2640,2645,5204254
|
|
20220520,1043,2645,2650,2645,2650,115375
|
|
20220520,1044,2645,2650,2645,2650,59281
|
|
20220520,1045,2650,2650,2645,2650,64278
|
|
20220520,1046,2650,2650,2645,2650,56890
|
|
20220520,1047,2650,2650,2645,2645,65627
|
|
20220520,1048,2650,2650,2645,2650,36878
|
|
20220520,1049,2650,2650,2645,2650,63417
|
|
20220520,1050,2650,2650,2645,2650,152793
|
|
20220520,1051,2650,2650,2645,2650,67177
|
|
20220520,1052,2650,2650,2645,2650,1775383
|
|
20220520,1053,2650,2650,2645,2650,801859
|
|
20220520,1054,2645,2650,2640,2640,734857
|
|
20220520,1055,2645,2650,2640,2645,1749538
|
|
20220520,1056,2640,2645,2640,2645,50490
|
|
20220520,1057,2645,2650,2640,2650,901766
|
|
20220520,1058,2650,2650,2645,2650,2034819
|
|
20220520,1059,2650,2650,2645,2650,3415236
|
|
20220520,1100,2645,2650,2645,2645,561771
|
|
20220520,1101,2645,2650,2640,2645,806181
|
|
20220520,1102,2645,2645,2640,2645,191262
|
|
20220520,1103,2645,2645,2640,2645,190126
|
|
20220520,1104,2645,2645,2640,2645,553667
|
|
20220520,1105,2645,2650,2640,2645,489554
|
|
20220520,1106,2645,2645,2640,2645,147220
|
|
20220520,1107,2645,2645,2640,2645,89410
|
|
20220520,1108,2645,2650,2640,2645,1539200
|
|
20220520,1109,2645,2650,2645,2650,694464
|
|
20220520,1110,2650,2650,2645,2650,48250
|
|
20220520,1111,2650,2650,2645,2650,192883
|
|
20220520,1112,2650,2650,2645,2650,1165082
|
|
20220520,1113,2650,2655,2650,2650,1310745
|
|
20220520,1114,2650,2650,2645,2650,564242
|
|
20220520,1115,2650,2655,2650,2655,196942
|
|
20220520,1116,2655,2655,2650,2650,304457
|
|
20220520,1117,2650,2655,2650,2655,34800
|
|
20220520,1118,2655,2655,2650,2655,49364
|
|
20220520,1119,2650,2655,2645,2650,757123
|
|
20220520,1120,2650,2650,2645,2650,26328
|
|
20220520,1121,2650,2650,2645,2650,20906
|
|
20220520,1122,2645,2650,2645,2650,61344
|
|
20220520,1123,2650,2650,2645,2645,1272010
|
|
20220520,1124,2645,2650,2640,2645,728089
|
|
20220520,1125,2645,2645,2640,2645,52117
|
|
20220520,1126,2640,2645,2640,2645,37352
|
|
20220520,1127,2645,2645,2640,2645,104964
|
|
20220520,1128,2640,2645,2635,2640,5330780
|
|
20220520,1129,2640,2640,2635,2640,181501
|
|
20220520,1130,2640,2640,2635,2640,72103
|
|
20220520,1131,2640,2640,2635,2640,150455
|
|
20220520,1132,2640,2640,2635,2635,2618387
|
|
20220520,1133,2635,2640,2635,2635,859975
|
|
20220520,1134,2640,2640,2635,2635,70548
|
|
20220520,1135,2635,2640,2630,2635,1219444
|
|
20220520,1136,2635,2635,2630,2635,304947
|
|
20220520,1137,2635,2640,2635,2640,24390
|
|
20220520,1138,2635,2640,2635,2640,12529
|
|
20220520,1139,2640,2640,2635,2640,35201
|
|
20220520,1140,2640,2640,2635,2635,21787
|
|
20220520,1141,2640,2640,2635,2640,67923
|
|
20220520,1142,2640,2640,2635,2640,17656
|
|
20220520,1143,2640,2640,2640,2640,41917
|
|
20220520,1144,2640,2640,2635,2640,110343
|
|
20220520,1145,2640,2640,2635,2640,24467
|
|
20220520,1146,2635,2640,2635,2640,7100
|
|
20220520,1147,2640,2640,2635,2640,82480
|
|
20220520,1148,2640,2640,2630,2635,1439804
|
|
20220520,1149,2635,2635,2630,2635,75878
|
|
20220520,1150,2635,2635,2630,2635,47717
|
|
20220520,1151,2635,2635,2630,2635,113596
|
|
20220520,1152,2635,2635,2630,2635,32905
|
|
20220520,1153,2635,2635,2630,2635,104770
|
|
20220520,1154,2630,2635,2630,2635,106172
|
|
20220520,1155,2635,2635,2630,2635,103422
|
|
20220520,1156,2630,2635,2630,2635,103528
|
|
20220520,1157,2635,2640,2635,2640,1359759
|
|
20220520,1158,2640,2640,2630,2635,113738
|
|
20220520,1159,2635,2635,2630,2635,109212
|
|
20220520,1200,2635,2640,2635,2640,260699
|
|
20220520,1201,2635,2640,2635,2640,175504
|
|
20220520,1202,2640,2640,2635,2640,6006
|
|
20220520,1203,2640,2640,2635,2640,19308
|
|
20220520,1204,2640,2640,2640,2640,21423
|
|
20220520,1205,2640,2640,2635,2640,8749
|
|
20220520,1206,2635,2640,2635,2640,40707
|
|
20220520,1207,2640,2640,2640,2640,46702
|
|
20220520,1208,2640,2640,2635,2640,47753
|
|
20220520,1209,2640,2640,2635,2640,29299
|
|
20220520,1210,2640,2645,2640,2645,1285489
|
|
20220520,1211,2645,2645,2640,2640,32282
|
|
20220520,1212,2645,2645,2640,2645,42722
|
|
20220520,1213,2645,2645,2640,2645,31734
|
|
20220520,1214,2645,2645,2645,2645,191452
|
|
20220520,1215,2645,2645,2640,2645,83328
|
|
20220520,1216,2645,2645,2640,2645,31692
|
|
20220520,1217,2645,2645,2640,2645,2325654
|
|
20220520,1218,2645,2645,2640,2645,245536
|
|
20220520,1219,2645,2645,2640,2645,51786
|
|
20220520,1220,2645,2650,2640,2645,378919
|
|
20220520,1221,2645,2645,2645,2645,9686
|
|
20220520,1222,2645,2650,2645,2645,1092274
|
|
20220520,1223,2645,2645,2645,2645,56328
|
|
20220520,1224,2645,2645,2645,2645,675683
|
|
20220520,1225,2645,2645,2640,2645,42889
|
|
20220520,1226,2645,2645,2645,2645,7351
|
|
20220520,1227,2645,2645,2645,2645,6112
|
|
20220520,1228,2645,2645,2640,2645,30631
|
|
20220520,1229,2645,2650,2645,2650,576515
|
|
20220520,1230,2650,2650,2645,2645,56989
|
|
20220520,1231,2650,2650,2650,2650,10866
|
|
20220520,1232,2650,2650,2645,2645,7382
|
|
20220520,1233,2650,2650,2645,2650,29396
|
|
20220520,1234,2650,2650,2645,2650,10274
|
|
20220520,1235,2650,2650,2645,2650,71464
|
|
20220520,1236,2645,2650,2645,2650,118964
|
|
20220520,1237,2645,2650,2645,2650,13206
|
|
20220520,1238,2650,2650,2645,2645,458163
|
|
20220520,1239,2645,2645,2640,2640,32784
|
|
20220520,1240,2640,2645,2640,2645,13462
|
|
20220520,1241,2645,2645,2640,2645,11917
|
|
20220520,1242,2645,2645,2640,2645,30377
|
|
20220520,1243,2645,2645,2640,2645,43233
|
|
20220520,1244,2640,2645,2640,2645,325574
|
|
20220520,1245,2645,2650,2645,2650,98749
|
|
20220520,1246,2650,2650,2645,2645,72488
|
|
20220520,1247,2645,2650,2645,2645,957713
|
|
20220520,1248,2645,2650,2645,2645,53455
|
|
20220520,1249,2645,2650,2645,2650,19315
|
|
20220520,1250,2645,2650,2640,2645,1424216
|
|
20220520,1251,2645,2650,2640,2645,121863
|
|
20220520,1252,2645,2650,2645,2650,426256
|
|
20220520,1253,2645,2650,2645,2645,22093
|
|
20220520,1254,2645,2645,2645,2645,116332
|
|
20220520,1255,2645,2645,2640,2645,8331
|
|
20220520,1256,2645,2645,2640,2645,5879
|
|
20220520,1257,2645,2645,2640,2645,5105
|
|
20220520,1258,2645,2645,2645,2645,15315
|
|
20220520,1259,2645,2645,2640,2645,18073
|
|
20220520,1300,2645,2645,2640,2645,1084614
|
|
20220520,1301,2640,2645,2640,2640,62764
|
|
20220520,1302,2640,2645,2640,2640,159964
|
|
20220520,1303,2645,2645,2640,2645,7051
|
|
20220520,1304,2645,2645,2640,2640,195712
|
|
20220520,1305,2640,2640,2635,2635,47708
|
|
20220520,1306,2640,2640,2635,2640,3185
|
|
20220520,1307,2640,2640,2635,2635,17574
|
|
20220520,1308,2640,2640,2635,2640,41464
|
|
20220520,1309,2640,2640,2635,2640,13724
|
|
20220520,1310,2640,2640,2635,2640,91530
|
|
20220520,1311,2640,2640,2635,2640,12601
|
|
20220520,1312,2640,2640,2635,2640,15728
|
|
20220520,1313,2640,2640,2635,2640,20749
|
|
20220520,1314,2640,2640,2635,2640,60063
|
|
20220520,1315,2640,2640,2640,2640,18258
|
|
20220520,1316,2640,2640,2640,2640,13365
|
|
20220520,1317,2640,2640,2635,2640,49965
|
|
20220520,1318,2640,2640,2635,2640,20523
|
|
20220520,1319,2640,2640,2635,2640,21190
|
|
20220520,1320,2640,2645,2635,2640,826946
|
|
20220520,1321,2640,2640,2635,2640,33302
|
|
20220520,1322,2640,2640,2635,2640,4153
|
|
20220520,1323,2640,2640,2635,2640,4796
|
|
20220520,1324,2640,2640,2635,2640,5632
|
|
20220520,1325,2640,2640,2635,2640,149159
|
|
20220520,1326,2640,2640,2635,2640,278263
|
|
20220520,1327,2640,2640,2635,2640,17820
|
|
20220520,1328,2635,2640,2635,2635,40292
|
|
20220520,1329,2640,2640,2630,2635,3480161
|
|
20220520,1330,2635,2640,2635,2640,164659
|
|
20220520,1331,2640,2640,2635,2640,12319
|
|
20220520,1332,2640,2640,2635,2640,92060
|
|
20220520,1333,2640,2640,2635,2640,71146
|
|
20220520,1334,2640,2640,2635,2640,140176
|
|
20220520,1335,2640,2640,2635,2635,67687
|
|
20220520,1336,2640,2640,2635,2640,145428
|
|
20220520,1337,2640,2640,2640,2640,90215
|
|
20220520,1338,2640,2640,2635,2640,51756
|
|
20220520,1339,2640,2640,2635,2640,49754
|
|
20220520,1340,2640,2640,2640,2640,25664
|
|
20220520,1341,2640,2640,2635,2640,29297
|
|
20220520,1342,2640,2640,2635,2640,1025266
|
|
20220520,1343,2635,2640,2635,2635,317246
|
|
20220520,1344,2635,2640,2630,2640,805501
|
|
20220520,1345,2640,2640,2635,2640,728371
|
|
20220520,1346,2640,2640,2635,2640,20927
|
|
20220520,1347,2640,2640,2630,2635,362073
|
|
20220520,1348,2635,2640,2630,2635,466250
|
|
20220520,1349,2635,2640,2635,2635,319556
|
|
20220520,1350,2635,2640,2635,2640,389526
|
|
20220520,1351,2635,2640,2635,2640,704891
|
|
20220520,1352,2640,2640,2635,2640,32155
|
|
20220520,1353,2640,2640,2635,2635,92821
|
|
20220520,1354,2635,2635,2630,2635,34504
|
|
20220520,1355,2635,2635,2630,2635,106599
|
|
20220520,1356,2630,2635,2630,2635,16316
|
|
20220520,1357,2635,2635,2630,2635,330649
|
|
20220520,1358,2640,2640,2635,2635,1196999
|
|
20220520,1359,2640,2640,2635,2640,5582
|
|
20220520,1400,2635,2640,2630,2635,302871
|
|
20220520,1401,2635,2635,2630,2635,981252
|
|
20220520,1402,2635,2635,2630,2635,595805
|
|
20220520,1403,2635,2635,2630,2635,77479
|
|
20220520,1404,2635,2640,2635,2640,1269172
|
|
20220520,1405,2640,2640,2635,2640,13525
|
|
20220520,1406,2640,2640,2635,2640,716315
|
|
20220520,1407,2635,2635,2630,2635,129485
|
|
20220520,1408,2630,2635,2630,2630,104531
|
|
20220520,1409,2635,2640,2635,2635,571130
|
|
20220520,1410,2640,2640,2635,2635,2197
|
|
20220520,1411,2640,2640,2635,2640,47089
|
|
20220520,1412,2640,2640,2635,2640,17636
|
|
20220520,1413,2640,2640,2635,2640,435205
|
|
20220520,1414,2635,2640,2630,2635,381230
|
|
20220520,1415,2635,2635,2630,2635,65403
|
|
20220520,1416,2635,2640,2635,2640,144578
|
|
20220520,1417,2640,2640,2635,2640,1463
|
|
20220520,1418,2640,2640,2635,2640,216222
|
|
20220520,1419,2640,2640,2640,2640,7937
|
|
20220520,1420,2640,2640,2635,2640,19001
|
|
20220520,1421,2640,2640,2630,2635,346794
|
|
20220520,1422,2635,2635,2630,2635,11874
|
|
20220520,1423,2635,2635,2630,2635,36314
|
|
20220520,1424,2635,2635,2635,2635,1183151
|
|
20220520,1425,2640,2640,2635,2635,82341
|
|
20220520,1426,2635,2640,2635,2640,7423
|
|
20220520,1427,2640,2640,2635,2640,8957
|
|
20220520,1428,2640,2640,2635,2640,27910
|
|
20220520,1429,2640,2640,2635,2640,65974
|
|
20220520,1430,2640,2640,2635,2635,3587
|
|
20220520,1431,2640,2640,2635,2640,165414
|
|
20220520,1432,2640,2640,2635,2635,17732
|
|
20220520,1433,2640,2640,2635,2640,84871
|
|
20220520,1434,2635,2640,2630,2635,532533
|
|
20220520,1435,2635,2635,2630,2635,28583
|
|
20220520,1436,2635,2635,2630,2635,31827
|
|
20220520,1437,2635,2635,2630,2630,22451
|
|
20220520,1438,2635,2635,2635,2635,82063
|
|
20220520,1439,2635,2635,2635,2635,27952
|
|
20220520,1440,2635,2635,2625,2630,3347616
|
|
20220520,1441,2630,2635,2625,2630,1132160
|
|
20220520,1442,2630,2635,2625,2635,1383503
|
|
20220520,1443,2630,2635,2630,2635,77954
|
|
20220520,1444,2630,2635,2630,2630,39691
|
|
20220520,1445,2635,2635,2630,2635,51760
|
|
20220520,1446,2635,2635,2630,2635,24705
|
|
20220520,1447,2635,2635,2630,2630,37840
|
|
20220520,1448,2635,2635,2630,2635,143156
|
|
20220520,1449,2635,2635,2630,2635,20815
|
|
20220520,1450,2635,2635,2630,2635,24207
|
|
20220520,1451,2635,2635,2630,2630,130566
|
|
20220520,1452,2630,2635,2630,2635,141301
|
|
20220520,1453,2630,2635,2630,2630,285451
|
|
20220520,1454,2635,2635,2630,2635,118941
|
|
20220520,1455,2630,2635,2630,2630,29943
|
|
20220520,1456,2630,2635,2630,2630,13149
|
|
20220520,1457,2630,2635,2630,2630,180092
|
|
20220520,1458,2630,2635,2630,2635,30588
|
|
20220520,1459,2635,2635,2630,2635,108794
|
|
20220520,1500,2635,2635,2630,2635,65213
|
|
20220520,1501,2635,2635,2630,2630,111809
|
|
20220520,1502,2635,2635,2630,2635,57872
|
|
20220520,1503,2635,2635,2630,2635,52496
|
|
20220520,1504,2635,2635,2630,2635,57684
|
|
20220520,1505,2635,2635,2630,2635,51171
|
|
20220520,1506,2635,2635,2630,2635,196711
|
|
20220520,1507,2635,2635,2630,2635,27292
|
|
20220520,1508,2635,2635,2630,2635,133643
|
|
20220520,1509,2635,2635,2630,2635,140713
|
|
20220520,1510,2630,2635,2630,2630,201845
|
|
20220520,1511,2635,2635,2625,2630,2717258
|
|
20220520,1512,2630,2630,2625,2630,1021547
|
|
20220520,1513,2630,2630,2625,2630,1439004
|
|
20220520,1514,2630,2630,2625,2630,1440624
|
|
20220520,1515,2630,2635,2625,2630,2438031
|
|
20220520,1516,2625,2635,2625,2630,1934231
|
|
20220520,1517,2630,2635,2625,2630,902634
|
|
20220520,1518,2630,2635,2630,2635,187644
|
|
20220520,1519,2630,2635,2630,2635,222234
|
|
20220520,1520,2630,2635,2630,2630,794424
|
|
20220520,1530,2630,2630,2630,2630,2352555
|