382 lines
15 KiB
CSV
382 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220523,0901,2605,2610,2600,2610,3244499
|
|
20220523,0902,2605,2625,2605,2625,2886840
|
|
20220523,0903,2625,2625,2615,2625,1428060
|
|
20220523,0904,2625,2630,2620,2630,1847094
|
|
20220523,0905,2630,2630,2620,2625,661610
|
|
20220523,0906,2625,2630,2620,2630,1448209
|
|
20220523,0907,2630,2640,2625,2635,1526509
|
|
20220523,0908,2635,2635,2630,2635,505220
|
|
20220523,0909,2635,2635,2625,2630,1114373
|
|
20220523,0910,2630,2635,2625,2630,453258
|
|
20220523,0911,2630,2635,2625,2630,199972
|
|
20220523,0912,2630,2635,2625,2630,783906
|
|
20220523,0913,2630,2635,2625,2625,894079
|
|
20220523,0914,2625,2625,2625,2625,1303406
|
|
20220523,0915,2625,2625,2615,2620,1275933
|
|
20220523,0916,2620,2625,2620,2625,1119036
|
|
20220523,0917,2620,2630,2620,2630,539194
|
|
20220523,0918,2630,2630,2615,2620,1095832
|
|
20220523,0919,2620,2625,2615,2615,1927813
|
|
20220523,0920,2615,2615,2605,2610,4306244
|
|
20220523,0921,2610,2620,2610,2615,2298058
|
|
20220523,0922,2610,2615,2610,2615,404362
|
|
20220523,0923,2615,2615,2610,2610,671552
|
|
20220523,0924,2615,2615,2605,2610,427142
|
|
20220523,0925,2605,2610,2600,2605,1039906
|
|
20220523,0926,2605,2610,2605,2605,623425
|
|
20220523,0927,2610,2610,2600,2605,652615
|
|
20220523,0928,2605,2610,2600,2610,309986
|
|
20220523,0929,2610,2610,2605,2610,121745
|
|
20220523,0930,2610,2610,2605,2605,215842
|
|
20220523,0931,2610,2610,2605,2610,161096
|
|
20220523,0932,2605,2615,2605,2615,527903
|
|
20220523,0933,2615,2615,2605,2615,531583
|
|
20220523,0934,2615,2615,2610,2615,703063
|
|
20220523,0935,2615,2615,2610,2615,897377
|
|
20220523,0936,2615,2615,2615,2615,288064
|
|
20220523,0937,2615,2615,2605,2610,389773
|
|
20220523,0938,2610,2610,2605,2605,123859
|
|
20220523,0939,2605,2610,2605,2610,134196
|
|
20220523,0940,2605,2610,2605,2610,108241
|
|
20220523,0941,2605,2610,2605,2605,34933
|
|
20220523,0942,2610,2615,2605,2615,363994
|
|
20220523,0943,2615,2615,2610,2610,282646
|
|
20220523,0944,2610,2610,2605,2610,250234
|
|
20220523,0945,2610,2615,2610,2610,14763
|
|
20220523,0946,2615,2615,2610,2615,17322
|
|
20220523,0947,2615,2615,2610,2615,9765
|
|
20220523,0948,2615,2615,2610,2615,54463
|
|
20220523,0949,2615,2615,2610,2615,10626
|
|
20220523,0950,2615,2620,2615,2620,365265
|
|
20220523,0951,2620,2620,2615,2620,73558
|
|
20220523,0952,2620,2625,2620,2620,353242
|
|
20220523,0953,2625,2625,2620,2620,71284
|
|
20220523,0954,2625,2625,2620,2625,109519
|
|
20220523,0955,2620,2630,2620,2625,1027164
|
|
20220523,0956,2625,2630,2625,2630,1907170
|
|
20220523,0957,2630,2630,2625,2630,203154
|
|
20220523,0958,2630,2630,2625,2630,8637
|
|
20220523,0959,2630,2630,2625,2630,85593
|
|
20220523,1000,2625,2630,2625,2630,133617
|
|
20220523,1001,2630,2635,2625,2630,2172876
|
|
20220523,1002,2630,2635,2625,2630,265198
|
|
20220523,1003,2630,2630,2625,2625,571293
|
|
20220523,1004,2625,2630,2620,2625,715823
|
|
20220523,1005,2625,2630,2625,2630,10292
|
|
20220523,1006,2630,2630,2625,2630,46532
|
|
20220523,1007,2630,2630,2625,2630,18937
|
|
20220523,1008,2630,2630,2630,2630,88027
|
|
20220523,1009,2630,2630,2625,2630,8346
|
|
20220523,1010,2630,2630,2625,2630,21334
|
|
20220523,1011,2630,2630,2620,2620,280626
|
|
20220523,1012,2625,2625,2620,2620,75275
|
|
20220523,1013,2620,2625,2620,2620,484086
|
|
20220523,1014,2620,2625,2620,2625,168300
|
|
20220523,1015,2625,2625,2620,2620,351418
|
|
20220523,1016,2615,2625,2615,2625,152051
|
|
20220523,1017,2625,2630,2625,2630,602592
|
|
20220523,1018,2625,2630,2620,2625,939214
|
|
20220523,1019,2625,2630,2625,2630,210488
|
|
20220523,1020,2630,2630,2625,2630,22818
|
|
20220523,1021,2630,2630,2625,2630,2379
|
|
20220523,1022,2630,2630,2620,2620,408194
|
|
20220523,1023,2625,2625,2620,2620,3259
|
|
20220523,1024,2625,2625,2620,2625,8500
|
|
20220523,1025,2620,2625,2620,2625,10136
|
|
20220523,1026,2625,2625,2620,2625,836
|
|
20220523,1027,2625,2625,2615,2620,333789
|
|
20220523,1028,2620,2620,2615,2615,122129
|
|
20220523,1029,2620,2620,2615,2620,80728
|
|
20220523,1030,2620,2625,2620,2625,152519
|
|
20220523,1031,2620,2625,2620,2620,40586
|
|
20220523,1032,2625,2625,2620,2625,18328
|
|
20220523,1033,2625,2630,2625,2625,932849
|
|
20220523,1034,2625,2630,2620,2630,366320
|
|
20220523,1035,2630,2630,2625,2630,27582
|
|
20220523,1036,2630,2635,2625,2630,1052205
|
|
20220523,1037,2630,2630,2625,2630,100145
|
|
20220523,1038,2630,2635,2625,2630,276793
|
|
20220523,1039,2630,2635,2630,2635,113173
|
|
20220523,1040,2630,2635,2630,2630,317797
|
|
20220523,1041,2630,2635,2630,2635,304491
|
|
20220523,1042,2635,2635,2630,2635,36375
|
|
20220523,1043,2635,2635,2625,2630,247128
|
|
20220523,1044,2635,2635,2630,2635,16462
|
|
20220523,1045,2630,2635,2630,2630,452773
|
|
20220523,1046,2630,2635,2630,2635,72101
|
|
20220523,1047,2630,2630,2630,2630,262801
|
|
20220523,1048,2630,2635,2625,2635,11787
|
|
20220523,1049,2635,2635,2630,2630,17072
|
|
20220523,1050,2630,2635,2630,2630,160868
|
|
20220523,1051,2635,2635,2630,2635,399669
|
|
20220523,1052,2630,2635,2630,2635,3703
|
|
20220523,1053,2630,2635,2630,2635,103154
|
|
20220523,1054,2635,2635,2630,2635,74477
|
|
20220523,1055,2630,2635,2630,2630,14954
|
|
20220523,1056,2630,2635,2630,2635,63454
|
|
20220523,1057,2635,2635,2630,2635,121301
|
|
20220523,1058,2635,2640,2635,2635,874152
|
|
20220523,1059,2635,2635,2630,2635,1437360
|
|
20220523,1100,2635,2635,2630,2630,29112
|
|
20220523,1101,2630,2635,2630,2630,158630
|
|
20220523,1102,2630,2635,2625,2635,2315259
|
|
20220523,1103,2635,2635,2630,2630,641
|
|
20220523,1104,2630,2635,2630,2635,954206
|
|
20220523,1105,2635,2645,2635,2640,1848408
|
|
20220523,1106,2640,2645,2640,2645,101600
|
|
20220523,1107,2640,2645,2640,2645,1997101
|
|
20220523,1108,2645,2645,2640,2645,951127
|
|
20220523,1109,2645,2645,2645,2645,30309
|
|
20220523,1110,2640,2645,2640,2640,41422
|
|
20220523,1111,2640,2645,2635,2640,464795
|
|
20220523,1112,2640,2640,2635,2640,92495
|
|
20220523,1113,2635,2640,2635,2640,277194
|
|
20220523,1114,2640,2645,2640,2640,339339
|
|
20220523,1115,2635,2645,2635,2645,192080
|
|
20220523,1116,2645,2645,2640,2645,73785
|
|
20220523,1117,2645,2645,2640,2645,41674
|
|
20220523,1118,2640,2645,2640,2645,102264
|
|
20220523,1119,2645,2645,2640,2640,98920
|
|
20220523,1120,2640,2645,2635,2640,387845
|
|
20220523,1121,2640,2645,2635,2640,128028
|
|
20220523,1122,2635,2640,2635,2640,26644
|
|
20220523,1123,2640,2640,2635,2635,24534
|
|
20220523,1124,2635,2635,2635,2635,75990
|
|
20220523,1125,2635,2640,2635,2635,46490
|
|
20220523,1126,2635,2640,2630,2630,593036
|
|
20220523,1127,2630,2635,2630,2635,8600
|
|
20220523,1128,2635,2635,2630,2630,9665
|
|
20220523,1129,2630,2635,2630,2635,197351
|
|
20220523,1130,2635,2635,2630,2635,13397
|
|
20220523,1131,2635,2635,2630,2630,14208
|
|
20220523,1132,2635,2635,2630,2630,8836
|
|
20220523,1133,2630,2635,2630,2630,25584
|
|
20220523,1134,2635,2635,2630,2630,4125
|
|
20220523,1135,2635,2635,2630,2630,21079
|
|
20220523,1136,2630,2635,2630,2635,33887
|
|
20220523,1137,2630,2630,2630,2630,2001
|
|
20220523,1138,2635,2635,2630,2630,1364242
|
|
20220523,1139,2630,2630,2630,2630,588434
|
|
20220523,1140,2630,2635,2625,2630,73008
|
|
20220523,1141,2630,2630,2630,2630,260329
|
|
20220523,1142,2635,2635,2630,2635,26228
|
|
20220523,1143,2635,2635,2630,2630,85433
|
|
20220523,1144,2630,2635,2630,2630,77211
|
|
20220523,1145,2630,2635,2630,2630,21549
|
|
20220523,1146,2635,2635,2630,2630,664
|
|
20220523,1147,2630,2635,2630,2635,21408
|
|
20220523,1148,2630,2635,2630,2635,1226
|
|
20220523,1149,2635,2635,2630,2635,21451
|
|
20220523,1150,2635,2635,2635,2635,5754
|
|
20220523,1151,2635,2635,2630,2630,823
|
|
20220523,1152,2635,2635,2630,2635,326929
|
|
20220523,1153,2635,2635,2635,2635,889
|
|
20220523,1154,2630,2635,2630,2635,9264
|
|
20220523,1155,2635,2635,2630,2630,487160
|
|
20220523,1156,2630,2630,2625,2630,396699
|
|
20220523,1157,2630,2630,2625,2630,694291
|
|
20220523,1158,2625,2630,2625,2630,63672
|
|
20220523,1159,2630,2630,2630,2630,16894
|
|
20220523,1200,2625,2630,2625,2630,21438
|
|
20220523,1201,2625,2630,2625,2630,833718
|
|
20220523,1202,2630,2630,2625,2630,1255
|
|
20220523,1203,2630,2630,2625,2625,240709
|
|
20220523,1204,2625,2625,2620,2625,39336
|
|
20220523,1205,2625,2625,2625,2625,1386
|
|
20220523,1206,2620,2625,2620,2625,4385
|
|
20220523,1207,2625,2625,2620,2625,532089
|
|
20220523,1208,2625,2630,2625,2630,12663
|
|
20220523,1209,2630,2630,2625,2625,12398
|
|
20220523,1210,2625,2630,2625,2625,8122
|
|
20220523,1211,2630,2630,2625,2630,21504
|
|
20220523,1212,2625,2625,2620,2625,577997
|
|
20220523,1213,2625,2625,2620,2625,18974
|
|
20220523,1214,2625,2625,2620,2625,5942
|
|
20220523,1215,2625,2625,2620,2625,12383
|
|
20220523,1216,2625,2625,2625,2625,2980
|
|
20220523,1217,2625,2630,2625,2630,127917
|
|
20220523,1218,2630,2630,2630,2630,784
|
|
20220523,1219,2630,2630,2625,2630,24471
|
|
20220523,1220,2630,2630,2630,2630,6526
|
|
20220523,1221,2630,2630,2630,2630,1190
|
|
20220523,1222,2630,2630,2625,2630,17943
|
|
20220523,1223,2630,2630,2625,2630,7013
|
|
20220523,1224,2630,2630,2625,2630,2080
|
|
20220523,1225,2630,2635,2630,2630,1026290
|
|
20220523,1226,2630,2635,2630,2630,24468
|
|
20220523,1227,2630,2630,2630,2630,6462
|
|
20220523,1228,2630,2630,2630,2630,156996
|
|
20220523,1229,2630,2630,2630,2630,71890
|
|
20220523,1230,2630,2635,2630,2635,13451
|
|
20220523,1231,2635,2635,2630,2635,2301
|
|
20220523,1232,2630,2635,2630,2635,13641
|
|
20220523,1233,2635,2635,2635,2635,21189
|
|
20220523,1234,2635,2635,2630,2635,4075
|
|
20220523,1235,2630,2635,2630,2630,618749
|
|
20220523,1236,2630,2635,2630,2635,700
|
|
20220523,1237,2635,2635,2630,2635,7545
|
|
20220523,1238,2635,2635,2635,2635,5000
|
|
20220523,1239,2635,2635,2635,2635,166529
|
|
20220523,1240,2635,2640,2635,2640,444928
|
|
20220523,1241,2635,2640,2630,2635,134122
|
|
20220523,1242,2635,2635,2630,2635,7052
|
|
20220523,1243,2635,2640,2630,2635,159697
|
|
20220523,1244,2635,2635,2630,2635,10792
|
|
20220523,1245,2635,2635,2630,2635,10904
|
|
20220523,1246,2635,2635,2635,2635,188520
|
|
20220523,1247,2635,2635,2635,2635,264851
|
|
20220523,1248,2635,2635,2630,2630,406
|
|
20220523,1249,2635,2635,2635,2635,4905
|
|
20220523,1250,2635,2635,2630,2630,3415
|
|
20220523,1251,2630,2635,2630,2630,2540
|
|
20220523,1252,2630,2635,2630,2630,22645
|
|
20220523,1253,2630,2635,2630,2635,6528
|
|
20220523,1254,2630,2630,2630,2630,1685
|
|
20220523,1255,2630,2635,2630,2630,13336
|
|
20220523,1256,2630,2635,2630,2635,8566
|
|
20220523,1257,2635,2635,2630,2635,1155
|
|
20220523,1258,2635,2635,2630,2635,693632
|
|
20220523,1259,2630,2635,2630,2630,5779
|
|
20220523,1300,2635,2635,2635,2635,1041
|
|
20220523,1301,2635,2635,2635,2635,14825
|
|
20220523,1302,2630,2635,2630,2630,3482
|
|
20220523,1303,2630,2635,2630,2635,15849
|
|
20220523,1304,2635,2635,2635,2635,155346
|
|
20220523,1305,2640,2640,2630,2635,285718
|
|
20220523,1306,2635,2635,2635,2635,11995
|
|
20220523,1307,2635,2635,2630,2630,3615
|
|
20220523,1308,2630,2635,2630,2635,8579
|
|
20220523,1309,2630,2635,2630,2635,3130
|
|
20220523,1310,2630,2635,2630,2635,2093
|
|
20220523,1311,2635,2635,2630,2630,2516
|
|
20220523,1312,2630,2630,2625,2630,755313
|
|
20220523,1313,2630,2635,2630,2635,463579
|
|
20220523,1314,2630,2635,2630,2630,70966
|
|
20220523,1315,2630,2630,2625,2625,1773
|
|
20220523,1316,2625,2630,2625,2630,5532
|
|
20220523,1317,2630,2630,2625,2630,10300
|
|
20220523,1318,2630,2630,2625,2625,8399
|
|
20220523,1319,2630,2630,2625,2630,45939
|
|
20220523,1320,2625,2630,2625,2630,23080
|
|
20220523,1321,2630,2630,2625,2625,34544
|
|
20220523,1322,2625,2630,2625,2625,8347
|
|
20220523,1323,2625,2625,2625,2625,27797
|
|
20220523,1324,2625,2630,2625,2625,8418
|
|
20220523,1325,2625,2630,2625,2630,167268
|
|
20220523,1326,2630,2630,2625,2630,38203
|
|
20220523,1327,2630,2630,2625,2630,8806
|
|
20220523,1328,2630,2630,2625,2630,6584
|
|
20220523,1329,2630,2630,2625,2630,3816
|
|
20220523,1330,2630,2630,2625,2630,34902
|
|
20220523,1331,2630,2630,2625,2630,25284
|
|
20220523,1332,2630,2630,2625,2625,1121173
|
|
20220523,1333,2625,2630,2625,2630,429096
|
|
20220523,1334,2630,2630,2625,2625,37534
|
|
20220523,1335,2625,2630,2625,2625,1704
|
|
20220523,1336,2630,2630,2625,2630,28759
|
|
20220523,1337,2630,2630,2625,2630,2369
|
|
20220523,1338,2630,2630,2625,2625,2033
|
|
20220523,1339,2630,2630,2630,2630,747670
|
|
20220523,1340,2630,2635,2630,2630,43553
|
|
20220523,1341,2630,2635,2630,2635,26325
|
|
20220523,1342,2635,2635,2630,2630,2347
|
|
20220523,1343,2635,2635,2630,2630,5770
|
|
20220523,1344,2630,2630,2630,2630,347
|
|
20220523,1345,2630,2635,2630,2630,2450
|
|
20220523,1347,2635,2635,2630,2630,1255
|
|
20220523,1348,2630,2630,2630,2630,11694
|
|
20220523,1349,2635,2635,2630,2635,265567
|
|
20220523,1350,2635,2635,2630,2635,766126
|
|
20220523,1351,2635,2640,2635,2635,49395
|
|
20220523,1352,2635,2640,2635,2640,7250
|
|
20220523,1353,2640,2640,2635,2635,136867
|
|
20220523,1354,2640,2640,2635,2635,10336
|
|
20220523,1355,2640,2640,2635,2635,12899
|
|
20220523,1356,2640,2640,2635,2635,98224
|
|
20220523,1357,2635,2640,2635,2635,9563
|
|
20220523,1358,2635,2640,2635,2635,229886
|
|
20220523,1359,2635,2635,2630,2635,174483
|
|
20220523,1400,2635,2640,2630,2640,191327
|
|
20220523,1401,2635,2640,2635,2635,122334
|
|
20220523,1402,2640,2640,2635,2640,11764
|
|
20220523,1403,2640,2640,2640,2640,37528
|
|
20220523,1404,2640,2640,2635,2635,846
|
|
20220523,1405,2640,2640,2635,2635,143107
|
|
20220523,1406,2635,2640,2635,2635,187759
|
|
20220523,1407,2635,2640,2630,2630,117891
|
|
20220523,1408,2635,2635,2635,2635,469
|
|
20220523,1409,2635,2635,2635,2635,491
|
|
20220523,1410,2635,2635,2630,2630,2082
|
|
20220523,1411,2630,2635,2630,2630,122239
|
|
20220523,1412,2630,2635,2630,2635,315948
|
|
20220523,1413,2635,2640,2630,2630,62337
|
|
20220523,1414,2635,2635,2630,2635,2952
|
|
20220523,1415,2635,2635,2630,2635,1293
|
|
20220523,1416,2635,2635,2635,2635,11220
|
|
20220523,1417,2635,2640,2630,2635,161636
|
|
20220523,1418,2635,2640,2630,2635,76261
|
|
20220523,1419,2635,2640,2635,2635,76699
|
|
20220523,1420,2640,2640,2635,2635,65838
|
|
20220523,1421,2635,2640,2635,2640,8699
|
|
20220523,1422,2635,2640,2635,2640,12091
|
|
20220523,1423,2640,2640,2635,2635,52183
|
|
20220523,1424,2635,2635,2635,2635,44346
|
|
20220523,1425,2635,2635,2630,2635,2959
|
|
20220523,1426,2635,2640,2630,2640,27440
|
|
20220523,1427,2640,2640,2635,2640,7255
|
|
20220523,1428,2635,2640,2630,2635,314741
|
|
20220523,1429,2640,2640,2630,2635,19603
|
|
20220523,1430,2635,2640,2635,2640,62851
|
|
20220523,1431,2640,2640,2635,2635,11234
|
|
20220523,1432,2640,2640,2635,2640,23351
|
|
20220523,1433,2640,2645,2640,2645,2282631
|
|
20220523,1434,2645,2645,2640,2645,574826
|
|
20220523,1435,2640,2645,2635,2640,237598
|
|
20220523,1436,2640,2640,2635,2635,21663
|
|
20220523,1437,2640,2640,2635,2640,14491
|
|
20220523,1438,2640,2640,2635,2640,26209
|
|
20220523,1439,2640,2640,2635,2640,23801
|
|
20220523,1440,2640,2640,2630,2635,866799
|
|
20220523,1441,2635,2640,2630,2635,295925
|
|
20220523,1442,2630,2635,2630,2635,51606
|
|
20220523,1443,2635,2635,2630,2630,68744
|
|
20220523,1444,2635,2635,2635,2635,222991
|
|
20220523,1445,2635,2640,2635,2635,296990
|
|
20220523,1446,2635,2640,2635,2635,225475
|
|
20220523,1447,2635,2635,2635,2635,22819
|
|
20220523,1448,2635,2635,2630,2630,97365
|
|
20220523,1449,2635,2635,2630,2630,1044957
|
|
20220523,1450,2630,2635,2625,2630,567620
|
|
20220523,1451,2630,2630,2625,2630,84350
|
|
20220523,1452,2625,2630,2625,2630,995204
|
|
20220523,1453,2630,2635,2630,2630,1219179
|
|
20220523,1454,2635,2635,2625,2630,310487
|
|
20220523,1455,2630,2630,2625,2630,49359
|
|
20220523,1456,2630,2630,2625,2625,22315
|
|
20220523,1457,2625,2630,2620,2620,1302780
|
|
20220523,1458,2625,2625,2620,2625,41695
|
|
20220523,1459,2625,2625,2620,2625,603037
|
|
20220523,1500,2625,2630,2625,2630,264929
|
|
20220523,1501,2630,2630,2625,2630,50380
|
|
20220523,1502,2630,2630,2625,2630,27279
|
|
20220523,1503,2630,2630,2625,2630,616660
|
|
20220523,1504,2630,2630,2625,2630,114863
|
|
20220523,1505,2630,2630,2625,2630,45996
|
|
20220523,1506,2630,2630,2625,2630,38496
|
|
20220523,1507,2625,2625,2620,2625,425307
|
|
20220523,1508,2625,2625,2620,2625,69854
|
|
20220523,1509,2620,2625,2620,2625,93092
|
|
20220523,1510,2625,2625,2620,2620,33892
|
|
20220523,1511,2625,2625,2620,2625,123988
|
|
20220523,1512,2625,2625,2620,2620,40743
|
|
20220523,1513,2625,2625,2620,2620,51371
|
|
20220523,1514,2625,2625,2620,2625,17171
|
|
20220523,1515,2625,2625,2620,2625,53985
|
|
20220523,1516,2625,2625,2620,2620,78779
|
|
20220523,1517,2625,2625,2620,2620,2495178
|
|
20220523,1518,2625,2625,2615,2620,484745
|
|
20220523,1519,2620,2620,2615,2620,56704
|
|
20220523,1520,2620,2625,2615,2620,752196
|
|
20220523,1530,2615,2615,2615,2615,1683166
|