383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220524,0901,2640,2655,2640,2645,5286530
|
|
20220524,0902,2645,2650,2630,2630,5269766
|
|
20220524,0903,2635,2645,2630,2645,2763865
|
|
20220524,0904,2645,2650,2640,2640,2275560
|
|
20220524,0905,2645,2645,2640,2645,1364776
|
|
20220524,0906,2640,2645,2635,2635,1131356
|
|
20220524,0907,2635,2640,2635,2640,1608101
|
|
20220524,0908,2640,2645,2640,2645,387085
|
|
20220524,0909,2645,2645,2640,2640,238635
|
|
20220524,0910,2640,2645,2635,2635,1201938
|
|
20220524,0911,2635,2640,2635,2635,3055004
|
|
20220524,0912,2635,2635,2630,2635,774570
|
|
20220524,0913,2635,2635,2625,2630,924176
|
|
20220524,0914,2630,2635,2625,2630,631824
|
|
20220524,0915,2635,2635,2630,2635,57729
|
|
20220524,0916,2635,2635,2630,2630,117332
|
|
20220524,0917,2630,2635,2630,2635,876688
|
|
20220524,0918,2630,2635,2630,2630,71681
|
|
20220524,0919,2635,2640,2630,2640,1918417
|
|
20220524,0920,2640,2645,2635,2640,528892
|
|
20220524,0921,2640,2645,2635,2635,610051
|
|
20220524,0922,2635,2645,2635,2645,352168
|
|
20220524,0923,2645,2650,2640,2645,1680724
|
|
20220524,0924,2645,2645,2640,2640,266667
|
|
20220524,0925,2640,2645,2635,2640,1374688
|
|
20220524,0926,2640,2645,2640,2640,211159
|
|
20220524,0927,2640,2650,2640,2650,978891
|
|
20220524,0928,2645,2650,2645,2650,1133834
|
|
20220524,0929,2650,2650,2645,2650,407433
|
|
20220524,0930,2650,2650,2645,2650,500303
|
|
20220524,0931,2650,2650,2645,2645,113614
|
|
20220524,0932,2650,2650,2645,2645,164078
|
|
20220524,0933,2645,2650,2645,2645,61827
|
|
20220524,0934,2645,2650,2645,2650,2216408
|
|
20220524,0935,2650,2655,2650,2650,95556
|
|
20220524,0936,2655,2655,2650,2655,122736
|
|
20220524,0937,2650,2655,2650,2650,890891
|
|
20220524,0938,2650,2655,2650,2650,321055
|
|
20220524,0939,2650,2655,2650,2650,872963
|
|
20220524,0940,2645,2650,2645,2645,21984
|
|
20220524,0941,2650,2650,2645,2650,13863
|
|
20220524,0942,2645,2650,2645,2645,21658
|
|
20220524,0943,2645,2650,2645,2645,12452
|
|
20220524,0944,2650,2650,2645,2650,34553
|
|
20220524,0945,2650,2650,2640,2645,1050614
|
|
20220524,0946,2645,2650,2645,2650,41983
|
|
20220524,0947,2645,2650,2645,2650,79851
|
|
20220524,0948,2650,2650,2650,2650,520757
|
|
20220524,0949,2650,2650,2645,2650,6454
|
|
20220524,0950,2650,2650,2645,2650,22973
|
|
20220524,0951,2650,2650,2645,2650,73533
|
|
20220524,0952,2645,2650,2645,2645,27284
|
|
20220524,0953,2645,2650,2645,2650,16878
|
|
20220524,0954,2650,2650,2645,2650,10303
|
|
20220524,0955,2650,2650,2645,2650,2563318
|
|
20220524,0956,2645,2650,2645,2645,53303
|
|
20220524,0957,2650,2655,2645,2650,141309
|
|
20220524,0958,2655,2655,2650,2655,7085
|
|
20220524,0959,2655,2660,2650,2655,1951245
|
|
20220524,1000,2655,2660,2655,2660,202675
|
|
20220524,1001,2655,2660,2655,2660,164070
|
|
20220524,1002,2655,2660,2655,2660,58639
|
|
20220524,1003,2660,2665,2655,2660,2740506
|
|
20220524,1004,2660,2660,2655,2660,111465
|
|
20220524,1005,2655,2665,2655,2665,449196
|
|
20220524,1006,2660,2665,2655,2665,1599104
|
|
20220524,1007,2660,2670,2660,2665,2923860
|
|
20220524,1008,2665,2670,2660,2665,1406538
|
|
20220524,1009,2665,2665,2660,2665,252723
|
|
20220524,1010,2660,2665,2660,2660,82891
|
|
20220524,1011,2665,2665,2660,2660,42383
|
|
20220524,1012,2660,2670,2660,2665,2171674
|
|
20220524,1013,2665,2670,2660,2665,31934
|
|
20220524,1014,2665,2670,2665,2670,62702
|
|
20220524,1015,2665,2670,2665,2670,67096
|
|
20220524,1016,2670,2675,2665,2675,3798729
|
|
20220524,1017,2675,2675,2670,2670,3115150
|
|
20220524,1018,2675,2675,2670,2675,250139
|
|
20220524,1019,2675,2680,2670,2675,1339193
|
|
20220524,1020,2675,2680,2675,2675,1244352
|
|
20220524,1021,2675,2680,2670,2675,596887
|
|
20220524,1022,2675,2680,2670,2675,656441
|
|
20220524,1023,2670,2675,2670,2670,59973
|
|
20220524,1024,2670,2675,2670,2670,596791
|
|
20220524,1025,2670,2675,2670,2675,224438
|
|
20220524,1026,2670,2675,2670,2675,17078
|
|
20220524,1027,2670,2675,2670,2670,42264
|
|
20220524,1028,2675,2675,2670,2670,113816
|
|
20220524,1029,2670,2675,2670,2670,54440
|
|
20220524,1030,2675,2675,2670,2670,82318
|
|
20220524,1031,2670,2675,2670,2670,22494
|
|
20220524,1032,2670,2675,2670,2670,2719035
|
|
20220524,1033,2670,2675,2670,2670,20506
|
|
20220524,1034,2670,2675,2670,2670,114565
|
|
20220524,1035,2670,2675,2665,2665,1816090
|
|
20220524,1036,2670,2670,2665,2665,19329
|
|
20220524,1037,2665,2670,2665,2670,743092
|
|
20220524,1038,2670,2675,2665,2670,1216918
|
|
20220524,1039,2665,2670,2665,2670,282709
|
|
20220524,1040,2665,2670,2665,2670,103054
|
|
20220524,1041,2670,2670,2665,2665,265812
|
|
20220524,1042,2665,2670,2660,2660,840353
|
|
20220524,1043,2660,2665,2660,2660,172406
|
|
20220524,1044,2660,2665,2660,2660,68975
|
|
20220524,1045,2660,2665,2660,2660,67823
|
|
20220524,1046,2665,2665,2660,2665,9701
|
|
20220524,1047,2660,2670,2660,2670,243366
|
|
20220524,1048,2670,2670,2665,2670,17703
|
|
20220524,1049,2670,2670,2665,2665,9125
|
|
20220524,1050,2670,2670,2665,2665,20374
|
|
20220524,1051,2670,2670,2660,2665,262614
|
|
20220524,1052,2665,2665,2660,2665,91874
|
|
20220524,1053,2665,2670,2665,2665,292551
|
|
20220524,1054,2665,2670,2665,2670,4171
|
|
20220524,1055,2670,2670,2665,2665,333007
|
|
20220524,1056,2665,2665,2660,2665,73518
|
|
20220524,1057,2665,2670,2665,2670,28457
|
|
20220524,1058,2670,2670,2665,2665,16741
|
|
20220524,1059,2665,2675,2665,2670,810225
|
|
20220524,1100,2670,2675,2670,2670,8253
|
|
20220524,1101,2670,2670,2670,2670,336413
|
|
20220524,1102,2670,2670,2665,2670,49320
|
|
20220524,1103,2675,2675,2670,2670,12613
|
|
20220524,1104,2670,2675,2670,2675,6000
|
|
20220524,1105,2670,2675,2670,2675,5943
|
|
20220524,1106,2675,2675,2670,2670,3993
|
|
20220524,1107,2675,2675,2670,2675,3166
|
|
20220524,1108,2670,2675,2670,2675,1932324
|
|
20220524,1109,2675,2675,2670,2675,104428
|
|
20220524,1110,2670,2675,2670,2675,84744
|
|
20220524,1111,2675,2675,2670,2670,6562
|
|
20220524,1112,2670,2675,2665,2665,1087239
|
|
20220524,1113,2670,2675,2670,2675,377366
|
|
20220524,1114,2670,2675,2670,2675,102300
|
|
20220524,1115,2675,2675,2670,2670,5617
|
|
20220524,1116,2670,2675,2670,2670,51773
|
|
20220524,1117,2670,2675,2670,2670,5512
|
|
20220524,1118,2670,2680,2670,2675,638503
|
|
20220524,1119,2675,2680,2675,2675,94529
|
|
20220524,1120,2675,2680,2675,2675,12691
|
|
20220524,1121,2675,2680,2675,2675,466857
|
|
20220524,1122,2675,2675,2675,2675,109369
|
|
20220524,1123,2675,2675,2670,2670,4027
|
|
20220524,1124,2670,2675,2670,2675,28113
|
|
20220524,1125,2675,2675,2670,2670,15389
|
|
20220524,1126,2670,2675,2670,2670,44689
|
|
20220524,1127,2670,2675,2670,2670,58247
|
|
20220524,1128,2675,2675,2670,2670,26111
|
|
20220524,1129,2670,2675,2670,2675,7431
|
|
20220524,1130,2675,2675,2670,2670,3747
|
|
20220524,1131,2670,2675,2670,2675,12390
|
|
20220524,1132,2675,2675,2670,2675,3889
|
|
20220524,1133,2670,2675,2670,2675,276
|
|
20220524,1134,2675,2680,2675,2675,806963
|
|
20220524,1135,2675,2680,2675,2675,293066
|
|
20220524,1136,2675,2675,2675,2675,31357
|
|
20220524,1137,2670,2670,2670,2670,400
|
|
20220524,1138,2670,2675,2670,2675,6469
|
|
20220524,1139,2675,2675,2670,2675,2301
|
|
20220524,1140,2675,2675,2670,2675,47667
|
|
20220524,1141,2675,2680,2675,2675,634059
|
|
20220524,1142,2675,2680,2675,2675,71415
|
|
20220524,1143,2680,2680,2670,2670,142393
|
|
20220524,1144,2670,2675,2670,2675,93183
|
|
20220524,1145,2675,2680,2670,2675,89868
|
|
20220524,1146,2675,2680,2675,2675,12815
|
|
20220524,1147,2680,2680,2675,2675,3413
|
|
20220524,1148,2675,2680,2675,2675,3019
|
|
20220524,1149,2675,2680,2675,2675,12855
|
|
20220524,1150,2680,2680,2675,2680,11248
|
|
20220524,1151,2680,2680,2675,2675,6237
|
|
20220524,1152,2675,2680,2675,2675,13165
|
|
20220524,1153,2680,2680,2675,2675,71361
|
|
20220524,1154,2675,2680,2675,2680,64846
|
|
20220524,1155,2680,2680,2675,2680,1727250
|
|
20220524,1156,2675,2680,2675,2680,15734
|
|
20220524,1157,2680,2680,2675,2675,1757
|
|
20220524,1158,2675,2680,2675,2680,4230
|
|
20220524,1159,2675,2680,2675,2675,33734
|
|
20220524,1200,2675,2680,2675,2675,172418
|
|
20220524,1201,2675,2680,2675,2680,167689
|
|
20220524,1202,2675,2680,2675,2680,36233
|
|
20220524,1203,2675,2680,2675,2675,55987
|
|
20220524,1204,2675,2675,2675,2675,45533
|
|
20220524,1205,2675,2675,2675,2675,18834
|
|
20220524,1206,2675,2680,2675,2675,22377
|
|
20220524,1207,2675,2680,2675,2675,22773
|
|
20220524,1208,2680,2680,2675,2675,23825
|
|
20220524,1209,2675,2675,2670,2675,265087
|
|
20220524,1210,2675,2675,2670,2670,11173
|
|
20220524,1211,2670,2675,2670,2670,36829
|
|
20220524,1212,2670,2670,2670,2670,9056
|
|
20220524,1213,2670,2675,2670,2670,14234
|
|
20220524,1214,2670,2670,2670,2670,19326
|
|
20220524,1215,2670,2675,2670,2670,15524
|
|
20220524,1216,2675,2675,2670,2670,4608
|
|
20220524,1217,2675,2675,2670,2675,10462
|
|
20220524,1218,2675,2675,2670,2675,541132
|
|
20220524,1219,2675,2675,2675,2675,71256
|
|
20220524,1220,2675,2680,2675,2675,24238
|
|
20220524,1221,2675,2675,2670,2675,58463
|
|
20220524,1222,2675,2675,2675,2675,362216
|
|
20220524,1223,2680,2680,2675,2675,10428
|
|
20220524,1224,2675,2680,2675,2675,12161
|
|
20220524,1225,2680,2680,2675,2680,43733
|
|
20220524,1226,2680,2685,2680,2680,1329697
|
|
20220524,1227,2680,2685,2680,2680,764824
|
|
20220524,1228,2680,2685,2680,2680,37601
|
|
20220524,1229,2680,2685,2680,2680,515864
|
|
20220524,1230,2680,2680,2675,2680,22568
|
|
20220524,1231,2680,2680,2675,2675,19413
|
|
20220524,1232,2680,2680,2680,2680,620
|
|
20220524,1233,2680,2680,2675,2680,2940
|
|
20220524,1234,2680,2680,2675,2680,410
|
|
20220524,1235,2680,2680,2675,2680,29122
|
|
20220524,1236,2680,2680,2675,2675,6089
|
|
20220524,1237,2675,2680,2675,2680,5777
|
|
20220524,1238,2680,2680,2675,2675,155
|
|
20220524,1239,2675,2675,2675,2675,47722
|
|
20220524,1240,2675,2680,2675,2675,6031
|
|
20220524,1241,2680,2680,2675,2675,11713
|
|
20220524,1242,2680,2680,2675,2680,25201
|
|
20220524,1243,2675,2680,2675,2680,10471
|
|
20220524,1244,2675,2680,2675,2675,34546
|
|
20220524,1245,2680,2680,2680,2680,3820
|
|
20220524,1246,2675,2680,2675,2675,23045
|
|
20220524,1247,2675,2680,2675,2675,4776
|
|
20220524,1248,2675,2680,2675,2675,15239
|
|
20220524,1249,2675,2680,2675,2680,12999
|
|
20220524,1250,2680,2680,2675,2675,650245
|
|
20220524,1251,2675,2680,2675,2680,173678
|
|
20220524,1252,2675,2680,2675,2680,12348
|
|
20220524,1253,2675,2675,2675,2675,1601
|
|
20220524,1254,2675,2675,2670,2675,500186
|
|
20220524,1255,2675,2675,2670,2675,426390
|
|
20220524,1256,2675,2675,2670,2670,444984
|
|
20220524,1257,2675,2675,2670,2675,914
|
|
20220524,1258,2670,2675,2670,2675,62773
|
|
20220524,1259,2675,2675,2670,2675,4951
|
|
20220524,1300,2675,2675,2670,2675,35321
|
|
20220524,1301,2670,2675,2670,2675,417410
|
|
20220524,1302,2675,2680,2675,2675,7503
|
|
20220524,1303,2675,2675,2675,2675,15992
|
|
20220524,1304,2675,2680,2675,2675,19757
|
|
20220524,1305,2675,2680,2675,2675,27536
|
|
20220524,1306,2680,2680,2675,2675,3340
|
|
20220524,1307,2680,2680,2675,2680,3416
|
|
20220524,1308,2680,2680,2675,2675,1921
|
|
20220524,1309,2675,2680,2675,2675,17316
|
|
20220524,1310,2675,2680,2675,2675,2248632
|
|
20220524,1311,2680,2680,2675,2680,684317
|
|
20220524,1312,2680,2680,2675,2680,22962
|
|
20220524,1313,2680,2680,2675,2680,837
|
|
20220524,1314,2680,2685,2675,2685,129835
|
|
20220524,1315,2680,2685,2680,2680,32342
|
|
20220524,1316,2680,2685,2680,2685,10384
|
|
20220524,1317,2680,2685,2680,2685,254599
|
|
20220524,1318,2685,2685,2680,2685,4101
|
|
20220524,1319,2685,2685,2680,2680,9967
|
|
20220524,1320,2680,2685,2680,2680,8006
|
|
20220524,1321,2680,2685,2680,2680,14140
|
|
20220524,1322,2680,2685,2680,2685,19522
|
|
20220524,1323,2680,2685,2680,2685,16924
|
|
20220524,1324,2680,2685,2680,2685,8767
|
|
20220524,1325,2680,2685,2680,2680,7152
|
|
20220524,1326,2685,2685,2680,2685,6432
|
|
20220524,1327,2680,2685,2680,2685,341302
|
|
20220524,1328,2685,2685,2680,2685,1456866
|
|
20220524,1329,2685,2685,2680,2685,11608
|
|
20220524,1330,2685,2685,2680,2685,229101
|
|
20220524,1331,2680,2685,2680,2685,12092
|
|
20220524,1332,2680,2685,2680,2685,257664
|
|
20220524,1333,2685,2685,2680,2680,66060
|
|
20220524,1334,2685,2690,2680,2685,337674
|
|
20220524,1335,2685,2690,2685,2685,48574
|
|
20220524,1336,2685,2690,2685,2690,27881
|
|
20220524,1337,2690,2690,2685,2685,53154
|
|
20220524,1338,2690,2690,2685,2685,34118
|
|
20220524,1339,2685,2690,2685,2685,66321
|
|
20220524,1340,2685,2690,2680,2685,648770
|
|
20220524,1341,2685,2690,2680,2685,116947
|
|
20220524,1342,2685,2690,2685,2690,29015
|
|
20220524,1343,2685,2685,2680,2685,92760
|
|
20220524,1344,2685,2685,2680,2680,47973
|
|
20220524,1345,2685,2685,2680,2685,23352
|
|
20220524,1346,2680,2685,2680,2685,14038
|
|
20220524,1347,2685,2685,2680,2685,9250
|
|
20220524,1348,2685,2690,2680,2690,1281201
|
|
20220524,1349,2685,2690,2685,2685,16898
|
|
20220524,1350,2685,2690,2685,2690,132480
|
|
20220524,1351,2690,2690,2685,2690,1147451
|
|
20220524,1352,2685,2695,2685,2695,1288881
|
|
20220524,1353,2695,2695,2690,2690,276725
|
|
20220524,1354,2695,2695,2690,2695,9426
|
|
20220524,1355,2695,2695,2690,2695,28561
|
|
20220524,1356,2695,2695,2685,2695,2096859
|
|
20220524,1357,2690,2695,2690,2690,31680
|
|
20220524,1358,2695,2695,2685,2690,1103202
|
|
20220524,1359,2690,2690,2685,2685,5195
|
|
20220524,1400,2685,2690,2685,2685,24855
|
|
20220524,1401,2690,2690,2685,2690,10913
|
|
20220524,1402,2685,2690,2685,2685,359067
|
|
20220524,1403,2690,2690,2685,2690,72053
|
|
20220524,1404,2685,2690,2685,2685,72067
|
|
20220524,1405,2690,2690,2685,2690,119573
|
|
20220524,1406,2685,2690,2685,2690,27613
|
|
20220524,1407,2690,2690,2685,2690,40047
|
|
20220524,1408,2690,2690,2685,2685,87439
|
|
20220524,1409,2690,2690,2685,2685,70105
|
|
20220524,1410,2685,2690,2685,2685,1332753
|
|
20220524,1411,2685,2690,2680,2685,671393
|
|
20220524,1412,2685,2690,2685,2685,499427
|
|
20220524,1413,2685,2690,2685,2690,3492
|
|
20220524,1414,2690,2690,2685,2690,51508
|
|
20220524,1415,2690,2695,2690,2695,714393
|
|
20220524,1416,2695,2695,2690,2695,9027
|
|
20220524,1417,2695,2695,2685,2690,1043271
|
|
20220524,1418,2690,2695,2690,2690,1521699
|
|
20220524,1419,2690,2690,2685,2690,5898
|
|
20220524,1420,2690,2690,2685,2690,101123
|
|
20220524,1421,2690,2690,2685,2690,99628
|
|
20220524,1422,2690,2690,2685,2690,30144
|
|
20220524,1423,2690,2695,2685,2690,606442
|
|
20220524,1424,2690,2695,2690,2695,58854
|
|
20220524,1425,2695,2695,2690,2695,18193
|
|
20220524,1426,2695,2695,2690,2695,269938
|
|
20220524,1427,2695,2695,2690,2690,21990
|
|
20220524,1428,2695,2700,2690,2695,1616419
|
|
20220524,1429,2695,2700,2695,2695,32156
|
|
20220524,1430,2700,2700,2695,2700,189878
|
|
20220524,1431,2700,2700,2695,2695,206371
|
|
20220524,1432,2700,2700,2695,2700,40375
|
|
20220524,1433,2695,2700,2695,2700,18983
|
|
20220524,1434,2695,2700,2695,2695,106918
|
|
20220524,1435,2695,2700,2695,2700,15162
|
|
20220524,1436,2700,2700,2695,2700,68541
|
|
20220524,1437,2700,2705,2695,2700,2780801
|
|
20220524,1438,2700,2705,2695,2700,1819266
|
|
20220524,1439,2700,2705,2700,2705,15772
|
|
20220524,1440,2700,2705,2700,2700,26128
|
|
20220524,1441,2705,2705,2700,2705,77726
|
|
20220524,1442,2700,2705,2700,2705,67510
|
|
20220524,1443,2705,2710,2700,2705,1899072
|
|
20220524,1444,2710,2710,2705,2705,70135
|
|
20220524,1445,2705,2710,2705,2710,55017
|
|
20220524,1446,2710,2710,2705,2710,36680
|
|
20220524,1447,2705,2710,2705,2710,155623
|
|
20220524,1448,2705,2710,2705,2705,113965
|
|
20220524,1449,2705,2710,2705,2710,600268
|
|
20220524,1450,2710,2710,2705,2710,32010
|
|
20220524,1451,2710,2710,2705,2710,81610
|
|
20220524,1452,2705,2710,2705,2710,54713
|
|
20220524,1453,2705,2710,2705,2710,789380
|
|
20220524,1454,2710,2710,2705,2710,524777
|
|
20220524,1455,2705,2710,2705,2710,46917
|
|
20220524,1456,2710,2710,2705,2705,98565
|
|
20220524,1457,2705,2710,2700,2705,1605115
|
|
20220524,1458,2705,2710,2705,2705,417634
|
|
20220524,1459,2705,2710,2700,2710,608615
|
|
20220524,1500,2705,2710,2705,2710,148871
|
|
20220524,1501,2705,2710,2705,2705,443327
|
|
20220524,1502,2705,2710,2700,2705,260617
|
|
20220524,1503,2705,2705,2700,2705,44113
|
|
20220524,1504,2700,2705,2700,2705,28975
|
|
20220524,1505,2700,2705,2700,2705,72039
|
|
20220524,1506,2705,2705,2700,2705,65052
|
|
20220524,1507,2705,2705,2700,2705,87983
|
|
20220524,1508,2705,2705,2700,2705,462732
|
|
20220524,1509,2705,2705,2700,2705,66800
|
|
20220524,1510,2705,2710,2700,2710,1046483
|
|
20220524,1511,2705,2710,2705,2710,18663
|
|
20220524,1512,2710,2710,2705,2710,50528
|
|
20220524,1513,2705,2710,2705,2710,88964
|
|
20220524,1514,2710,2710,2705,2705,42749
|
|
20220524,1515,2705,2710,2705,2705,1312511
|
|
20220524,1516,2705,2710,2705,2710,60602
|
|
20220524,1517,2705,2710,2705,2705,177017
|
|
20220524,1518,2705,2710,2705,2705,351388
|
|
20220524,1519,2705,2710,2705,2705,224568
|
|
20220524,1520,2710,2710,2705,2705,431133
|
|
20220524,1530,2710,2710,2710,2710,3172812
|