383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220512,0901,2805,2805,2795,2800,3436480
|
|
20220512,0902,2795,2810,2795,2800,4121933
|
|
20220512,0903,2800,2810,2800,2800,5226642
|
|
20220512,0904,2800,2810,2800,2800,3018901
|
|
20220512,0905,2805,2805,2800,2805,192968
|
|
20220512,0906,2800,2805,2795,2795,5817170
|
|
20220512,0907,2800,2800,2790,2790,3920212
|
|
20220512,0908,2795,2795,2790,2790,341538
|
|
20220512,0909,2795,2795,2790,2795,1192543
|
|
20220512,0910,2795,2805,2795,2800,3612489
|
|
20220512,0911,2805,2810,2800,2805,4384107
|
|
20220512,0912,2805,2810,2800,2805,2346832
|
|
20220512,0913,2805,2815,2805,2810,1921248
|
|
20220512,0914,2810,2815,2810,2815,496981
|
|
20220512,0915,2815,2815,2805,2810,2292375
|
|
20220512,0916,2810,2815,2805,2815,1732352
|
|
20220512,0917,2815,2815,2810,2815,1998056
|
|
20220512,0918,2815,2820,2810,2815,1672414
|
|
20220512,0919,2815,2820,2810,2815,1036925
|
|
20220512,0920,2815,2815,2805,2810,1487329
|
|
20220512,0921,2810,2815,2810,2810,118601
|
|
20220512,0922,2810,2815,2805,2805,1558153
|
|
20220512,0923,2810,2815,2805,2805,2563549
|
|
20220512,0924,2805,2810,2805,2805,179311
|
|
20220512,0925,2805,2810,2805,2805,177212
|
|
20220512,0926,2805,2810,2805,2805,121016
|
|
20220512,0927,2805,2810,2805,2805,91560
|
|
20220512,0928,2805,2810,2800,2800,808956
|
|
20220512,0929,2800,2805,2795,2795,877943
|
|
20220512,0930,2800,2805,2795,2800,842463
|
|
20220512,0931,2795,2805,2795,2805,359240
|
|
20220512,0932,2800,2805,2795,2795,349525
|
|
20220512,0933,2800,2800,2795,2800,309650
|
|
20220512,0934,2800,2800,2795,2800,218306
|
|
20220512,0935,2800,2800,2795,2795,2797454
|
|
20220512,0936,2795,2800,2790,2795,2140405
|
|
20220512,0937,2795,2795,2785,2790,7495227
|
|
20220512,0938,2790,2795,2785,2785,1776146
|
|
20220512,0939,2785,2790,2785,2790,1862362
|
|
20220512,0940,2785,2790,2785,2785,2362169
|
|
20220512,0941,2785,2785,2780,2780,306369
|
|
20220512,0942,2785,2785,2780,2780,207914
|
|
20220512,0943,2785,2785,2780,2780,135521
|
|
20220512,0944,2785,2785,2780,2780,172679
|
|
20220512,0945,2780,2785,2775,2780,3785693
|
|
20220512,0946,2775,2780,2770,2775,3547048
|
|
20220512,0947,2775,2780,2770,2775,1549542
|
|
20220512,0948,2780,2780,2775,2780,170919
|
|
20220512,0949,2780,2785,2775,2780,2123311
|
|
20220512,0950,2780,2780,2770,2775,1367211
|
|
20220512,0951,2775,2775,2765,2770,2557906
|
|
20220512,0952,2770,2775,2765,2775,635508
|
|
20220512,0953,2770,2775,2770,2770,162804
|
|
20220512,0954,2770,2775,2770,2775,349165
|
|
20220512,0955,2775,2780,2770,2775,1469720
|
|
20220512,0956,2775,2780,2775,2780,52934
|
|
20220512,0957,2780,2780,2770,2770,239133
|
|
20220512,0958,2770,2775,2770,2775,597754
|
|
20220512,0959,2775,2775,2770,2770,43579
|
|
20220512,1000,2770,2775,2770,2775,34883
|
|
20220512,1001,2775,2780,2770,2775,771649
|
|
20220512,1002,2775,2780,2770,2775,543830
|
|
20220512,1003,2780,2780,2770,2775,933651
|
|
20220512,1004,2775,2780,2770,2775,1265110
|
|
20220512,1005,2775,2775,2770,2775,57471
|
|
20220512,1006,2775,2775,2770,2775,42058
|
|
20220512,1007,2770,2780,2770,2780,1215563
|
|
20220512,1008,2780,2780,2775,2780,75374
|
|
20220512,1009,2780,2780,2775,2775,579210
|
|
20220512,1010,2775,2780,2775,2775,765651
|
|
20220512,1011,2780,2780,2775,2775,1923433
|
|
20220512,1012,2775,2775,2770,2775,38943
|
|
20220512,1013,2775,2775,2765,2765,1828957
|
|
20220512,1014,2770,2775,2765,2770,294133
|
|
20220512,1015,2775,2775,2775,2775,144087
|
|
20220512,1016,2775,2775,2770,2770,37145
|
|
20220512,1017,2770,2775,2770,2770,368432
|
|
20220512,1018,2770,2770,2765,2770,24616
|
|
20220512,1019,2770,2775,2765,2770,568265
|
|
20220512,1020,2770,2775,2770,2770,718016
|
|
20220512,1021,2770,2775,2770,2775,65433
|
|
20220512,1022,2770,2775,2765,2770,184342
|
|
20220512,1023,2765,2770,2765,2765,42986
|
|
20220512,1024,2770,2775,2765,2775,229199
|
|
20220512,1025,2770,2775,2770,2770,585870
|
|
20220512,1026,2775,2775,2770,2770,81882
|
|
20220512,1027,2770,2775,2770,2775,51548
|
|
20220512,1028,2770,2775,2765,2770,147567
|
|
20220512,1029,2775,2775,2770,2770,9588
|
|
20220512,1030,2770,2775,2765,2770,234042
|
|
20220512,1031,2770,2770,2765,2765,45245
|
|
20220512,1032,2765,2770,2765,2765,12908
|
|
20220512,1033,2765,2765,2760,2765,2432821
|
|
20220512,1034,2765,2765,2760,2765,402096
|
|
20220512,1035,2765,2770,2760,2765,778920
|
|
20220512,1036,2765,2765,2760,2765,28939
|
|
20220512,1037,2765,2770,2760,2770,448990
|
|
20220512,1038,2770,2770,2765,2765,236531
|
|
20220512,1039,2765,2770,2760,2765,453460
|
|
20220512,1040,2765,2765,2760,2765,30390
|
|
20220512,1041,2765,2770,2760,2760,487373
|
|
20220512,1042,2760,2765,2760,2760,41712
|
|
20220512,1043,2760,2765,2760,2765,45167
|
|
20220512,1044,2760,2765,2760,2760,119374
|
|
20220512,1045,2760,2765,2760,2765,14958
|
|
20220512,1046,2760,2765,2760,2760,350421
|
|
20220512,1047,2760,2760,2755,2755,2441176
|
|
20220512,1048,2755,2760,2755,2755,166743
|
|
20220512,1049,2760,2760,2755,2760,21967
|
|
20220512,1050,2760,2760,2755,2760,39164
|
|
20220512,1051,2755,2760,2755,2755,69279
|
|
20220512,1052,2760,2760,2755,2760,230116
|
|
20220512,1053,2760,2760,2755,2760,68267
|
|
20220512,1054,2760,2765,2755,2760,1547514
|
|
20220512,1055,2760,2765,2760,2765,471266
|
|
20220512,1056,2765,2765,2760,2765,48470
|
|
20220512,1057,2765,2765,2760,2760,30114
|
|
20220512,1058,2765,2765,2760,2765,6221
|
|
20220512,1059,2760,2765,2760,2765,40148
|
|
20220512,1100,2760,2765,2760,2765,3503
|
|
20220512,1101,2765,2765,2760,2765,58535
|
|
20220512,1102,2765,2770,2760,2765,1321154
|
|
20220512,1103,2765,2770,2765,2765,1120401
|
|
20220512,1104,2765,2770,2760,2760,87233
|
|
20220512,1105,2760,2770,2760,2770,130330
|
|
20220512,1106,2765,2765,2760,2760,342032
|
|
20220512,1107,2765,2765,2760,2765,96333
|
|
20220512,1108,2760,2765,2760,2760,13188
|
|
20220512,1109,2760,2765,2755,2760,1820787
|
|
20220512,1110,2760,2765,2760,2760,17813
|
|
20220512,1111,2765,2765,2760,2765,69092
|
|
20220512,1112,2760,2765,2760,2765,39893
|
|
20220512,1113,2765,2770,2760,2765,641028
|
|
20220512,1114,2765,2770,2765,2770,30101
|
|
20220512,1115,2770,2770,2765,2770,3170
|
|
20220512,1116,2770,2770,2765,2770,24016
|
|
20220512,1117,2770,2770,2765,2765,8798
|
|
20220512,1118,2765,2770,2765,2770,33965
|
|
20220512,1119,2770,2770,2765,2765,117227
|
|
20220512,1120,2765,2765,2765,2765,346914
|
|
20220512,1121,2765,2765,2760,2765,112397
|
|
20220512,1122,2765,2765,2760,2765,9149
|
|
20220512,1123,2765,2765,2760,2760,20428
|
|
20220512,1124,2760,2765,2760,2760,11788
|
|
20220512,1125,2760,2760,2755,2760,672929
|
|
20220512,1126,2760,2760,2755,2755,20649
|
|
20220512,1127,2755,2760,2755,2760,13720
|
|
20220512,1128,2760,2760,2755,2760,550629
|
|
20220512,1129,2760,2765,2755,2765,166962
|
|
20220512,1130,2765,2765,2760,2765,7866
|
|
20220512,1131,2760,2765,2760,2760,18137
|
|
20220512,1132,2760,2765,2760,2765,3117
|
|
20220512,1133,2760,2765,2760,2760,38875
|
|
20220512,1134,2760,2770,2760,2770,698382
|
|
20220512,1135,2770,2770,2765,2770,37126
|
|
20220512,1136,2770,2770,2765,2765,394077
|
|
20220512,1137,2765,2765,2765,2765,193788
|
|
20220512,1138,2765,2765,2765,2765,38846
|
|
20220512,1139,2765,2770,2765,2765,52800
|
|
20220512,1140,2770,2770,2765,2765,22808
|
|
20220512,1141,2770,2770,2765,2765,121983
|
|
20220512,1142,2765,2770,2765,2770,3604
|
|
20220512,1143,2765,2770,2765,2770,9
|
|
20220512,1144,2770,2770,2770,2770,15307
|
|
20220512,1145,2770,2770,2770,2770,16330
|
|
20220512,1146,2770,2770,2765,2765,10586
|
|
20220512,1147,2770,2770,2765,2770,15781
|
|
20220512,1148,2770,2770,2765,2770,10575
|
|
20220512,1149,2765,2775,2765,2770,2260464
|
|
20220512,1150,2770,2780,2770,2780,1909195
|
|
20220512,1151,2775,2780,2770,2775,388172
|
|
20220512,1152,2775,2780,2770,2780,1798232
|
|
20220512,1153,2780,2780,2770,2775,303062
|
|
20220512,1154,2775,2775,2770,2775,43486
|
|
20220512,1155,2775,2775,2770,2775,41545
|
|
20220512,1156,2775,2775,2770,2770,329362
|
|
20220512,1157,2775,2775,2770,2770,649971
|
|
20220512,1158,2770,2770,2765,2770,8559
|
|
20220512,1159,2770,2770,2765,2770,45371
|
|
20220512,1200,2770,2770,2765,2770,55473
|
|
20220512,1201,2765,2770,2765,2765,36627
|
|
20220512,1202,2770,2775,2765,2775,341335
|
|
20220512,1203,2770,2775,2770,2775,263583
|
|
20220512,1204,2775,2775,2770,2775,42464
|
|
20220512,1205,2770,2775,2770,2770,127539
|
|
20220512,1206,2770,2775,2770,2775,4869
|
|
20220512,1207,2775,2775,2770,2770,8175
|
|
20220512,1208,2775,2775,2770,2770,492450
|
|
20220512,1209,2770,2770,2765,2770,24616
|
|
20220512,1210,2770,2770,2770,2770,16031
|
|
20220512,1211,2770,2775,2770,2775,24470
|
|
20220512,1212,2775,2775,2770,2775,16106
|
|
20220512,1213,2775,2775,2770,2775,39088
|
|
20220512,1214,2770,2775,2770,2775,2440
|
|
20220512,1215,2775,2775,2770,2775,1226
|
|
20220512,1216,2775,2775,2770,2775,29727
|
|
20220512,1217,2775,2780,2770,2780,793783
|
|
20220512,1218,2780,2780,2775,2780,17015
|
|
20220512,1219,2780,2780,2770,2770,301233
|
|
20220512,1220,2775,2780,2770,2775,238751
|
|
20220512,1221,2780,2780,2775,2775,636140
|
|
20220512,1222,2780,2780,2775,2775,329339
|
|
20220512,1223,2775,2775,2770,2775,71547
|
|
20220512,1224,2770,2775,2770,2775,9390
|
|
20220512,1225,2775,2775,2770,2775,15712
|
|
20220512,1226,2775,2775,2770,2775,34062
|
|
20220512,1227,2775,2775,2770,2775,18233
|
|
20220512,1228,2770,2775,2770,2775,10643
|
|
20220512,1229,2775,2775,2770,2775,22194
|
|
20220512,1230,2775,2775,2770,2775,146648
|
|
20220512,1231,2775,2775,2770,2775,372007
|
|
20220512,1232,2775,2775,2770,2775,78932
|
|
20220512,1233,2775,2775,2775,2775,21563
|
|
20220512,1234,2775,2775,2775,2775,58675
|
|
20220512,1235,2775,2775,2770,2775,47033
|
|
20220512,1236,2775,2780,2775,2775,344412
|
|
20220512,1237,2775,2775,2770,2775,73822
|
|
20220512,1238,2775,2775,2770,2770,1513249
|
|
20220512,1239,2770,2770,2770,2770,265575
|
|
20220512,1240,2770,2775,2770,2775,8122
|
|
20220512,1241,2775,2775,2770,2770,29043
|
|
20220512,1242,2775,2780,2770,2775,801248
|
|
20220512,1243,2770,2780,2770,2775,403390
|
|
20220512,1244,2775,2780,2775,2780,5067
|
|
20220512,1245,2780,2785,2775,2785,1693992
|
|
20220512,1246,2780,2785,2780,2785,100758
|
|
20220512,1247,2785,2785,2780,2785,36764
|
|
20220512,1248,2785,2785,2780,2780,72814
|
|
20220512,1249,2785,2785,2780,2785,40103
|
|
20220512,1250,2785,2785,2780,2785,45026
|
|
20220512,1251,2780,2790,2780,2785,1221101
|
|
20220512,1252,2785,2790,2780,2790,935112
|
|
20220512,1253,2790,2790,2780,2785,427200
|
|
20220512,1254,2785,2790,2780,2780,950837
|
|
20220512,1255,2785,2790,2780,2780,1041859
|
|
20220512,1256,2780,2785,2780,2780,15342
|
|
20220512,1257,2780,2785,2780,2780,41579
|
|
20220512,1258,2785,2785,2780,2785,14693
|
|
20220512,1259,2785,2785,2780,2785,29067
|
|
20220512,1300,2785,2785,2775,2780,617244
|
|
20220512,1301,2780,2785,2775,2780,404760
|
|
20220512,1302,2780,2785,2775,2785,401855
|
|
20220512,1303,2780,2785,2780,2780,15221
|
|
20220512,1304,2780,2785,2780,2785,186871
|
|
20220512,1305,2785,2785,2780,2785,72507
|
|
20220512,1306,2780,2790,2780,2790,1093606
|
|
20220512,1307,2785,2790,2785,2785,624385
|
|
20220512,1308,2790,2795,2785,2795,2613287
|
|
20220512,1309,2790,2795,2785,2795,2012189
|
|
20220512,1310,2795,2795,2790,2795,49061
|
|
20220512,1311,2790,2795,2790,2790,264712
|
|
20220512,1312,2790,2795,2790,2790,176308
|
|
20220512,1313,2790,2795,2790,2795,48576
|
|
20220512,1314,2795,2795,2790,2795,55754
|
|
20220512,1315,2795,2795,2790,2790,144809
|
|
20220512,1316,2790,2795,2790,2790,171292
|
|
20220512,1317,2795,2795,2790,2790,255346
|
|
20220512,1318,2790,2795,2790,2790,26217
|
|
20220512,1319,2795,2800,2790,2795,1115082
|
|
20220512,1320,2795,2800,2790,2795,807299
|
|
20220512,1321,2790,2800,2790,2800,157755
|
|
20220512,1322,2795,2800,2795,2795,43323
|
|
20220512,1323,2795,2800,2795,2800,36284
|
|
20220512,1324,2800,2800,2790,2795,965551
|
|
20220512,1325,2795,2800,2790,2800,247576
|
|
20220512,1326,2795,2800,2795,2795,23795
|
|
20220512,1327,2800,2800,2795,2795,38433
|
|
20220512,1328,2800,2800,2795,2800,37312
|
|
20220512,1329,2800,2800,2795,2795,45733
|
|
20220512,1330,2795,2800,2795,2800,87126
|
|
20220512,1331,2800,2800,2790,2795,711015
|
|
20220512,1332,2795,2795,2790,2795,89433
|
|
20220512,1333,2790,2795,2790,2790,197170
|
|
20220512,1334,2790,2795,2790,2795,188937
|
|
20220512,1335,2790,2795,2790,2790,16011
|
|
20220512,1336,2790,2800,2790,2795,1034194
|
|
20220512,1337,2790,2800,2790,2800,189933
|
|
20220512,1338,2795,2800,2795,2795,63042
|
|
20220512,1339,2795,2795,2790,2795,833352
|
|
20220512,1340,2795,2795,2790,2790,12464
|
|
20220512,1341,2790,2795,2790,2795,5791
|
|
20220512,1342,2795,2800,2790,2795,645269
|
|
20220512,1343,2795,2795,2790,2795,55245
|
|
20220512,1344,2795,2800,2795,2795,20455
|
|
20220512,1345,2800,2800,2795,2800,902836
|
|
20220512,1346,2795,2800,2795,2800,701310
|
|
20220512,1347,2795,2800,2795,2795,14842
|
|
20220512,1348,2795,2800,2795,2800,1477610
|
|
20220512,1349,2800,2800,2795,2800,58866
|
|
20220512,1350,2800,2800,2795,2800,165586
|
|
20220512,1351,2800,2800,2795,2795,492727
|
|
20220512,1352,2795,2800,2795,2795,29214
|
|
20220512,1353,2795,2800,2795,2795,37057
|
|
20220512,1354,2800,2805,2795,2800,1341533
|
|
20220512,1355,2805,2805,2800,2800,991099
|
|
20220512,1356,2800,2805,2795,2800,338072
|
|
20220512,1357,2800,2805,2800,2805,151725
|
|
20220512,1358,2805,2805,2800,2805,72705
|
|
20220512,1359,2805,2805,2800,2805,36374
|
|
20220512,1400,2805,2810,2800,2805,2124067
|
|
20220512,1401,2805,2810,2800,2800,219947
|
|
20220512,1402,2800,2810,2800,2805,1161985
|
|
20220512,1403,2805,2805,2800,2805,113702
|
|
20220512,1404,2805,2805,2795,2805,1328097
|
|
20220512,1405,2805,2805,2800,2800,733484
|
|
20220512,1406,2800,2805,2800,2800,40948
|
|
20220512,1407,2805,2805,2800,2800,317507
|
|
20220512,1408,2805,2805,2800,2800,1079953
|
|
20220512,1409,2800,2805,2800,2805,66283
|
|
20220512,1410,2805,2805,2800,2805,22433
|
|
20220512,1411,2805,2805,2800,2800,129820
|
|
20220512,1412,2800,2805,2800,2805,14699
|
|
20220512,1413,2805,2805,2800,2805,100267
|
|
20220512,1414,2805,2810,2800,2805,1431401
|
|
20220512,1415,2805,2810,2805,2810,60903
|
|
20220512,1416,2810,2810,2805,2810,674820
|
|
20220512,1417,2810,2815,2805,2815,1962127
|
|
20220512,1418,2810,2815,2810,2815,270727
|
|
20220512,1419,2815,2815,2810,2815,712109
|
|
20220512,1420,2815,2815,2810,2815,161189
|
|
20220512,1421,2810,2815,2805,2815,2224826
|
|
20220512,1422,2815,2815,2810,2815,76932
|
|
20220512,1423,2815,2820,2810,2815,1200890
|
|
20220512,1424,2815,2820,2815,2815,103211
|
|
20220512,1425,2815,2820,2815,2820,283245
|
|
20220512,1426,2815,2820,2815,2815,33898
|
|
20220512,1427,2815,2825,2815,2820,1991509
|
|
20220512,1428,2820,2825,2815,2820,2114845
|
|
20220512,1429,2825,2825,2820,2820,122982
|
|
20220512,1430,2825,2825,2820,2825,113127
|
|
20220512,1431,2825,2825,2820,2825,156309
|
|
20220512,1432,2825,2825,2820,2820,122259
|
|
20220512,1433,2820,2820,2815,2820,1014244
|
|
20220512,1434,2815,2820,2815,2820,84257
|
|
20220512,1435,2815,2820,2815,2820,183190
|
|
20220512,1436,2815,2820,2815,2820,1615588
|
|
20220512,1437,2815,2820,2815,2815,64503
|
|
20220512,1438,2815,2820,2815,2820,55818
|
|
20220512,1439,2820,2825,2820,2825,1163050
|
|
20220512,1440,2825,2825,2820,2820,485599
|
|
20220512,1441,2820,2825,2815,2825,234404
|
|
20220512,1442,2820,2825,2820,2825,117366
|
|
20220512,1443,2820,2825,2820,2825,52194
|
|
20220512,1444,2825,2825,2820,2825,53485
|
|
20220512,1445,2825,2830,2820,2830,2569156
|
|
20220512,1446,2830,2830,2820,2825,1204519
|
|
20220512,1447,2825,2830,2825,2825,344011
|
|
20220512,1448,2825,2830,2825,2830,35834
|
|
20220512,1449,2825,2830,2825,2830,935608
|
|
20220512,1450,2830,2835,2825,2830,3570106
|
|
20220512,1451,2835,2835,2830,2835,244752
|
|
20220512,1452,2830,2835,2825,2835,1166393
|
|
20220512,1453,2830,2835,2825,2830,633381
|
|
20220512,1454,2835,2835,2830,2835,80665
|
|
20220512,1455,2835,2835,2830,2835,104283
|
|
20220512,1456,2830,2840,2830,2835,2826352
|
|
20220512,1457,2835,2835,2830,2835,315130
|
|
20220512,1458,2835,2835,2830,2835,180320
|
|
20220512,1459,2835,2835,2830,2835,475017
|
|
20220512,1500,2830,2835,2830,2835,54528
|
|
20220512,1501,2835,2840,2830,2840,1186113
|
|
20220512,1502,2840,2840,2830,2835,633139
|
|
20220512,1503,2835,2835,2825,2830,612868
|
|
20220512,1504,2825,2830,2825,2825,120772
|
|
20220512,1505,2825,2830,2825,2830,610748
|
|
20220512,1506,2825,2830,2825,2825,1528411
|
|
20220512,1507,2830,2830,2825,2825,74844
|
|
20220512,1508,2825,2830,2820,2830,1590704
|
|
20220512,1509,2825,2830,2820,2825,839371
|
|
20220512,1510,2825,2830,2825,2825,267696
|
|
20220512,1511,2825,2830,2820,2825,318816
|
|
20220512,1512,2825,2830,2825,2825,148596
|
|
20220512,1513,2825,2830,2820,2825,492347
|
|
20220512,1514,2825,2825,2820,2825,955534
|
|
20220512,1515,2825,2830,2825,2825,90763
|
|
20220512,1516,2825,2830,2825,2825,84925
|
|
20220512,1517,2825,2830,2825,2830,95248
|
|
20220512,1518,2830,2830,2825,2830,182550
|
|
20220512,1519,2830,2835,2825,2830,2587614
|
|
20220512,1520,2830,2830,2825,2830,175419
|
|
20220512,1530,2830,2830,2830,2830,3739978
|