383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220525,0901,2680,2685,2675,2685,4876504
|
|
20220525,0902,2685,2685,2670,2680,4023126
|
|
20220525,0903,2680,2685,2675,2685,954717
|
|
20220525,0904,2685,2690,2680,2690,371760
|
|
20220525,0905,2685,2695,2685,2695,2152100
|
|
20220525,0906,2695,2695,2685,2685,1455771
|
|
20220525,0907,2690,2695,2685,2690,1017747
|
|
20220525,0908,2695,2705,2695,2705,2921017
|
|
20220525,0909,2700,2705,2695,2700,833898
|
|
20220525,0910,2700,2705,2695,2700,959203
|
|
20220525,0911,2700,2705,2695,2700,759012
|
|
20220525,0912,2700,2710,2700,2710,1310322
|
|
20220525,0913,2710,2715,2705,2715,1536651
|
|
20220525,0914,2715,2715,2705,2710,796936
|
|
20220525,0915,2710,2710,2700,2710,1509272
|
|
20220525,0916,2705,2715,2705,2710,888790
|
|
20220525,0917,2710,2720,2710,2710,1068728
|
|
20220525,0918,2715,2715,2705,2705,875393
|
|
20220525,0919,2710,2715,2705,2710,500259
|
|
20220525,0920,2710,2715,2705,2710,125343
|
|
20220525,0921,2710,2715,2705,2710,669644
|
|
20220525,0922,2710,2710,2705,2705,80746
|
|
20220525,0923,2705,2710,2705,2705,232677
|
|
20220525,0924,2710,2710,2705,2705,1648516
|
|
20220525,0925,2705,2710,2705,2705,70589
|
|
20220525,0926,2705,2710,2705,2710,1319586
|
|
20220525,0927,2715,2720,2710,2715,1005670
|
|
20220525,0928,2715,2720,2710,2715,1318002
|
|
20220525,0929,2715,2715,2710,2710,149683
|
|
20220525,0930,2710,2715,2705,2705,1249916
|
|
20220525,0931,2705,2710,2700,2700,905894
|
|
20220525,0932,2700,2705,2695,2700,1176701
|
|
20220525,0933,2700,2705,2695,2700,705594
|
|
20220525,0934,2705,2705,2695,2700,314077
|
|
20220525,0935,2700,2700,2695,2700,351018
|
|
20220525,0936,2695,2700,2695,2700,157968
|
|
20220525,0937,2700,2700,2695,2700,1389520
|
|
20220525,0938,2700,2700,2690,2695,1857342
|
|
20220525,0939,2695,2695,2690,2690,1063768
|
|
20220525,0940,2690,2695,2685,2685,749241
|
|
20220525,0941,2690,2690,2685,2685,544834
|
|
20220525,0942,2690,2690,2685,2685,601168
|
|
20220525,0943,2685,2690,2685,2685,2489052
|
|
20220525,0944,2685,2685,2680,2685,131837
|
|
20220525,0945,2685,2685,2680,2680,468810
|
|
20220525,0946,2680,2685,2680,2680,2773204
|
|
20220525,0947,2680,2685,2675,2680,3660806
|
|
20220525,0948,2680,2680,2675,2675,426049
|
|
20220525,0949,2680,2680,2675,2680,104816
|
|
20220525,0950,2680,2685,2675,2685,1218543
|
|
20220525,0951,2685,2685,2675,2675,312219
|
|
20220525,0952,2680,2680,2675,2680,446447
|
|
20220525,0953,2675,2680,2670,2675,1131867
|
|
20220525,0954,2670,2680,2670,2675,425269
|
|
20220525,0955,2680,2680,2675,2680,1098704
|
|
20220525,0956,2680,2680,2675,2680,21780
|
|
20220525,0957,2675,2675,2670,2675,828462
|
|
20220525,0958,2675,2680,2670,2680,371589
|
|
20220525,0959,2680,2680,2675,2675,48547
|
|
20220525,1000,2675,2680,2675,2680,358282
|
|
20220525,1001,2680,2680,2670,2675,976499
|
|
20220525,1002,2675,2675,2670,2670,166762
|
|
20220525,1003,2675,2675,2670,2675,562368
|
|
20220525,1004,2675,2675,2670,2670,255119
|
|
20220525,1005,2675,2680,2675,2680,752630
|
|
20220525,1006,2680,2680,2675,2680,108844
|
|
20220525,1007,2680,2685,2675,2685,825162
|
|
20220525,1008,2685,2685,2680,2685,93346
|
|
20220525,1009,2685,2685,2675,2680,708069
|
|
20220525,1010,2680,2680,2675,2680,422992
|
|
20220525,1011,2680,2680,2670,2670,896532
|
|
20220525,1012,2675,2675,2670,2675,258258
|
|
20220525,1013,2675,2675,2670,2675,184936
|
|
20220525,1014,2675,2675,2670,2675,121854
|
|
20220525,1015,2675,2675,2670,2675,39822
|
|
20220525,1016,2675,2675,2670,2675,86264
|
|
20220525,1017,2670,2675,2670,2675,4129223
|
|
20220525,1018,2675,2675,2670,2670,100896
|
|
20220525,1019,2675,2675,2665,2670,431851
|
|
20220525,1020,2670,2670,2665,2670,19477
|
|
20220525,1021,2665,2670,2660,2665,3429368
|
|
20220525,1022,2665,2670,2660,2665,2240920
|
|
20220525,1023,2665,2665,2660,2665,226554
|
|
20220525,1024,2665,2670,2660,2665,2303000
|
|
20220525,1025,2665,2670,2660,2670,1094264
|
|
20220525,1026,2665,2670,2660,2665,271856
|
|
20220525,1027,2665,2665,2660,2665,1104241
|
|
20220525,1028,2665,2670,2665,2670,194575
|
|
20220525,1029,2670,2670,2665,2670,53548
|
|
20220525,1030,2670,2670,2665,2670,1044990
|
|
20220525,1031,2670,2670,2665,2670,27829
|
|
20220525,1032,2665,2675,2665,2670,1302525
|
|
20220525,1033,2670,2670,2670,2670,168983
|
|
20220525,1034,2670,2675,2665,2675,457259
|
|
20220525,1035,2670,2675,2670,2670,534922
|
|
20220525,1036,2670,2675,2665,2675,40229
|
|
20220525,1037,2675,2675,2670,2675,46249
|
|
20220525,1038,2675,2675,2670,2675,43241
|
|
20220525,1039,2670,2675,2665,2670,463959
|
|
20220525,1040,2665,2670,2665,2670,118126
|
|
20220525,1041,2670,2675,2665,2675,61487
|
|
20220525,1042,2670,2675,2670,2675,1499
|
|
20220525,1043,2670,2680,2670,2680,917175
|
|
20220525,1044,2675,2680,2675,2680,551569
|
|
20220525,1045,2680,2680,2675,2680,119044
|
|
20220525,1046,2680,2680,2675,2680,24933
|
|
20220525,1047,2680,2680,2675,2675,693252
|
|
20220525,1048,2675,2680,2675,2675,56008
|
|
20220525,1049,2675,2680,2675,2675,18301
|
|
20220525,1050,2675,2680,2675,2675,31475
|
|
20220525,1051,2680,2680,2675,2680,16305
|
|
20220525,1052,2680,2680,2675,2680,2316327
|
|
20220525,1053,2680,2680,2680,2680,75442
|
|
20220525,1054,2680,2680,2675,2680,6015
|
|
20220525,1055,2680,2680,2675,2680,80042
|
|
20220525,1056,2680,2680,2675,2680,27555
|
|
20220525,1057,2680,2680,2675,2680,120487
|
|
20220525,1058,2680,2680,2675,2680,7211
|
|
20220525,1059,2680,2680,2670,2675,445569
|
|
20220525,1100,2675,2675,2670,2675,187595
|
|
20220525,1101,2675,2675,2670,2670,876564
|
|
20220525,1102,2670,2670,2665,2665,76677
|
|
20220525,1103,2670,2670,2665,2670,76941
|
|
20220525,1104,2670,2670,2665,2670,84682
|
|
20220525,1105,2670,2670,2665,2665,414567
|
|
20220525,1106,2665,2670,2665,2665,1713704
|
|
20220525,1107,2665,2665,2660,2665,875293
|
|
20220525,1108,2665,2665,2660,2665,728686
|
|
20220525,1109,2665,2665,2665,2665,263126
|
|
20220525,1110,2665,2670,2665,2665,867093
|
|
20220525,1111,2665,2670,2660,2665,1243092
|
|
20220525,1112,2665,2670,2665,2670,230863
|
|
20220525,1113,2670,2670,2665,2670,59172
|
|
20220525,1114,2670,2670,2665,2670,1014937
|
|
20220525,1115,2670,2670,2665,2670,8403
|
|
20220525,1116,2670,2670,2665,2670,24612
|
|
20220525,1117,2670,2670,2665,2670,16593
|
|
20220525,1118,2670,2670,2665,2670,31032
|
|
20220525,1119,2670,2670,2665,2665,11032
|
|
20220525,1120,2665,2675,2665,2675,974552
|
|
20220525,1121,2670,2675,2670,2675,469381
|
|
20220525,1122,2675,2675,2670,2675,1015021
|
|
20220525,1123,2675,2680,2670,2675,198609
|
|
20220525,1124,2675,2675,2670,2675,2468
|
|
20220525,1125,2670,2675,2665,2670,288106
|
|
20220525,1126,2670,2670,2670,2670,112034
|
|
20220525,1127,2670,2675,2670,2675,15934
|
|
20220525,1128,2675,2675,2675,2675,16725
|
|
20220525,1129,2675,2675,2675,2675,26436
|
|
20220525,1130,2675,2675,2670,2675,767596
|
|
20220525,1131,2680,2680,2675,2680,152283
|
|
20220525,1132,2675,2680,2675,2675,38329
|
|
20220525,1133,2680,2680,2675,2680,56211
|
|
20220525,1134,2680,2685,2680,2680,1542225
|
|
20220525,1135,2680,2685,2680,2680,182275
|
|
20220525,1136,2680,2680,2675,2675,409605
|
|
20220525,1137,2675,2680,2675,2675,140268
|
|
20220525,1138,2675,2680,2675,2680,1450
|
|
20220525,1139,2680,2680,2675,2675,100985
|
|
20220525,1140,2675,2680,2675,2680,38465
|
|
20220525,1141,2675,2680,2675,2680,43835
|
|
20220525,1142,2680,2680,2675,2680,10742
|
|
20220525,1143,2675,2680,2675,2680,9373
|
|
20220525,1144,2680,2680,2680,2680,2247
|
|
20220525,1145,2680,2680,2675,2675,3299
|
|
20220525,1146,2680,2680,2675,2675,4166
|
|
20220525,1147,2675,2675,2670,2675,222637
|
|
20220525,1148,2675,2675,2670,2670,17001
|
|
20220525,1149,2670,2675,2670,2670,13910
|
|
20220525,1150,2675,2675,2670,2670,22683
|
|
20220525,1151,2670,2675,2665,2665,658929
|
|
20220525,1152,2665,2670,2665,2670,33526
|
|
20220525,1153,2670,2675,2670,2670,452668
|
|
20220525,1154,2675,2675,2670,2675,1372
|
|
20220525,1155,2675,2675,2670,2675,653
|
|
20220525,1156,2675,2675,2670,2670,14348
|
|
20220525,1157,2675,2675,2670,2675,253393
|
|
20220525,1158,2675,2675,2675,2675,69112
|
|
20220525,1159,2675,2680,2675,2680,60363
|
|
20220525,1200,2675,2675,2675,2675,23123
|
|
20220525,1201,2680,2680,2670,2670,19702
|
|
20220525,1202,2670,2675,2670,2670,1629
|
|
20220525,1203,2675,2680,2675,2675,102058
|
|
20220525,1204,2670,2675,2670,2675,20500
|
|
20220525,1205,2675,2675,2670,2670,16103
|
|
20220525,1206,2670,2680,2670,2680,86685
|
|
20220525,1207,2680,2680,2675,2680,24024
|
|
20220525,1208,2675,2680,2675,2680,1271
|
|
20220525,1209,2680,2680,2675,2680,21857
|
|
20220525,1210,2680,2680,2675,2680,5208
|
|
20220525,1211,2680,2680,2675,2675,5987
|
|
20220525,1212,2675,2680,2675,2675,131935
|
|
20220525,1213,2675,2675,2670,2670,50608
|
|
20220525,1214,2675,2675,2670,2670,1242
|
|
20220525,1215,2670,2675,2670,2670,5104
|
|
20220525,1216,2670,2675,2670,2670,1339531
|
|
20220525,1217,2670,2675,2670,2670,11469
|
|
20220525,1218,2675,2675,2670,2670,1901
|
|
20220525,1219,2670,2670,2670,2670,19542
|
|
20220525,1220,2670,2675,2670,2675,8746
|
|
20220525,1221,2675,2675,2670,2670,2432
|
|
20220525,1222,2670,2675,2670,2670,20869
|
|
20220525,1223,2670,2675,2670,2675,659
|
|
20220525,1224,2675,2675,2670,2675,14027
|
|
20220525,1225,2675,2675,2670,2670,3166
|
|
20220525,1226,2670,2675,2670,2670,420
|
|
20220525,1227,2675,2675,2670,2675,7655
|
|
20220525,1228,2670,2675,2670,2675,399634
|
|
20220525,1229,2670,2670,2665,2670,101313
|
|
20220525,1230,2670,2670,2665,2670,96044
|
|
20220525,1231,2670,2675,2670,2670,126753
|
|
20220525,1232,2670,2675,2670,2670,28888
|
|
20220525,1233,2670,2670,2670,2670,8448
|
|
20220525,1234,2670,2670,2665,2665,1996
|
|
20220525,1235,2665,2670,2665,2670,2192
|
|
20220525,1236,2665,2670,2665,2670,775
|
|
20220525,1237,2670,2670,2665,2665,583347
|
|
20220525,1238,2665,2670,2665,2665,438500
|
|
20220525,1239,2665,2670,2665,2665,59274
|
|
20220525,1240,2670,2670,2665,2665,11952
|
|
20220525,1241,2670,2670,2665,2670,8101
|
|
20220525,1242,2670,2670,2665,2665,4912
|
|
20220525,1243,2670,2670,2665,2665,2468325
|
|
20220525,1244,2665,2665,2660,2665,626481
|
|
20220525,1245,2665,2665,2660,2660,130180
|
|
20220525,1246,2665,2665,2660,2665,187387
|
|
20220525,1247,2660,2665,2660,2665,18239
|
|
20220525,1248,2665,2665,2660,2665,20048
|
|
20220525,1249,2665,2665,2665,2665,16587
|
|
20220525,1250,2665,2665,2660,2660,13677
|
|
20220525,1251,2665,2665,2660,2665,33160
|
|
20220525,1252,2665,2665,2660,2665,179587
|
|
20220525,1253,2665,2665,2660,2665,45419
|
|
20220525,1254,2665,2665,2660,2665,51701
|
|
20220525,1255,2665,2665,2660,2665,23353
|
|
20220525,1256,2665,2665,2660,2665,129980
|
|
20220525,1257,2665,2670,2660,2665,1963116
|
|
20220525,1258,2665,2665,2660,2660,464013
|
|
20220525,1259,2660,2660,2655,2660,3562401
|
|
20220525,1300,2665,2665,2660,2665,18441
|
|
20220525,1301,2665,2665,2660,2660,16076
|
|
20220525,1302,2665,2665,2660,2665,26952
|
|
20220525,1303,2665,2665,2660,2665,1338989
|
|
20220525,1304,2665,2665,2660,2665,551011
|
|
20220525,1305,2665,2665,2660,2665,16918
|
|
20220525,1306,2665,2665,2665,2665,248
|
|
20220525,1307,2665,2665,2660,2665,69220
|
|
20220525,1308,2665,2665,2660,2665,11561
|
|
20220525,1309,2665,2665,2660,2665,764
|
|
20220525,1310,2665,2665,2660,2665,3944
|
|
20220525,1311,2660,2665,2660,2665,302
|
|
20220525,1312,2660,2665,2660,2665,8597
|
|
20220525,1313,2665,2665,2660,2660,8837
|
|
20220525,1314,2665,2665,2660,2665,25246
|
|
20220525,1315,2665,2665,2665,2665,112828
|
|
20220525,1316,2665,2665,2665,2665,12175
|
|
20220525,1317,2665,2665,2660,2665,137420
|
|
20220525,1318,2665,2665,2665,2665,1839
|
|
20220525,1319,2665,2665,2660,2665,6636
|
|
20220525,1320,2665,2665,2660,2660,5841
|
|
20220525,1321,2660,2665,2660,2660,93461
|
|
20220525,1322,2660,2660,2655,2660,740690
|
|
20220525,1323,2660,2660,2655,2655,63967
|
|
20220525,1324,2660,2660,2655,2660,112563
|
|
20220525,1325,2660,2660,2660,2660,364414
|
|
20220525,1326,2660,2660,2660,2660,132315
|
|
20220525,1327,2660,2665,2660,2660,303089
|
|
20220525,1328,2660,2665,2660,2665,43641
|
|
20220525,1329,2665,2665,2665,2665,64
|
|
20220525,1330,2660,2665,2660,2665,3256
|
|
20220525,1331,2665,2665,2660,2665,1001
|
|
20220525,1332,2665,2665,2660,2660,276536
|
|
20220525,1333,2660,2660,2655,2660,14464
|
|
20220525,1334,2660,2660,2655,2660,23373
|
|
20220525,1335,2660,2665,2655,2665,251796
|
|
20220525,1336,2660,2665,2660,2660,171706
|
|
20220525,1337,2660,2660,2655,2660,369051
|
|
20220525,1338,2655,2665,2655,2660,953165
|
|
20220525,1339,2655,2665,2655,2665,381806
|
|
20220525,1340,2665,2665,2660,2665,1567
|
|
20220525,1341,2660,2665,2660,2665,10554
|
|
20220525,1342,2665,2665,2660,2660,6894
|
|
20220525,1343,2660,2665,2660,2660,3559
|
|
20220525,1344,2665,2665,2660,2660,383079
|
|
20220525,1345,2660,2665,2660,2660,908158
|
|
20220525,1346,2660,2665,2660,2660,208160
|
|
20220525,1347,2660,2665,2660,2665,4082
|
|
20220525,1348,2660,2665,2660,2665,23853
|
|
20220525,1349,2660,2665,2660,2665,6262
|
|
20220525,1350,2665,2665,2665,2665,2903
|
|
20220525,1351,2665,2665,2660,2665,4997
|
|
20220525,1352,2660,2665,2660,2665,30479
|
|
20220525,1353,2665,2665,2660,2665,27287
|
|
20220525,1354,2665,2665,2660,2665,23248
|
|
20220525,1355,2665,2665,2660,2665,44513
|
|
20220525,1356,2665,2665,2660,2665,2081922
|
|
20220525,1357,2665,2665,2660,2660,56301
|
|
20220525,1358,2665,2665,2660,2665,3924
|
|
20220525,1359,2665,2665,2660,2665,2401
|
|
20220525,1400,2665,2670,2665,2665,733051
|
|
20220525,1401,2665,2665,2660,2665,101889
|
|
20220525,1402,2665,2670,2665,2670,270712
|
|
20220525,1403,2670,2670,2665,2665,68419
|
|
20220525,1404,2665,2665,2660,2665,235559
|
|
20220525,1405,2665,2665,2660,2665,7266
|
|
20220525,1406,2665,2665,2665,2665,255747
|
|
20220525,1407,2665,2670,2665,2665,187509
|
|
20220525,1408,2665,2670,2665,2665,332963
|
|
20220525,1409,2665,2665,2660,2660,84679
|
|
20220525,1410,2665,2665,2660,2665,1614
|
|
20220525,1411,2665,2665,2660,2665,4855
|
|
20220525,1412,2665,2665,2660,2660,1496950
|
|
20220525,1413,2660,2660,2660,2660,40684
|
|
20220525,1414,2660,2660,2655,2660,16752
|
|
20220525,1415,2655,2660,2655,2660,13740
|
|
20220525,1416,2655,2660,2655,2655,96074
|
|
20220525,1417,2660,2660,2660,2660,50691
|
|
20220525,1418,2660,2660,2655,2660,1523888
|
|
20220525,1419,2660,2665,2655,2660,293744
|
|
20220525,1420,2660,2660,2655,2660,60829
|
|
20220525,1421,2660,2660,2655,2660,2828
|
|
20220525,1422,2660,2660,2655,2660,66464
|
|
20220525,1423,2660,2660,2655,2660,385538
|
|
20220525,1424,2660,2665,2660,2660,63402
|
|
20220525,1425,2665,2665,2660,2665,30135
|
|
20220525,1426,2665,2665,2660,2660,16104
|
|
20220525,1427,2660,2665,2660,2665,34397
|
|
20220525,1428,2665,2665,2665,2665,1863
|
|
20220525,1429,2665,2665,2660,2665,60905
|
|
20220525,1430,2660,2670,2660,2665,2147763
|
|
20220525,1431,2670,2670,2665,2665,25085
|
|
20220525,1432,2665,2670,2665,2670,16732
|
|
20220525,1433,2670,2670,2670,2670,205712
|
|
20220525,1434,2670,2675,2670,2670,1640053
|
|
20220525,1435,2670,2670,2665,2670,497482
|
|
20220525,1436,2670,2675,2670,2675,102662
|
|
20220525,1437,2675,2675,2670,2670,31315
|
|
20220525,1438,2675,2675,2670,2675,17836
|
|
20220525,1439,2675,2675,2670,2675,75683
|
|
20220525,1440,2675,2675,2675,2675,178234
|
|
20220525,1441,2675,2675,2670,2675,35048
|
|
20220525,1442,2675,2680,2675,2680,1142050
|
|
20220525,1443,2680,2680,2675,2675,840136
|
|
20220525,1444,2675,2680,2675,2680,12546
|
|
20220525,1445,2680,2680,2675,2680,88694
|
|
20220525,1446,2680,2680,2675,2680,29679
|
|
20220525,1447,2680,2680,2675,2680,105600
|
|
20220525,1448,2680,2680,2675,2680,1350709
|
|
20220525,1449,2680,2685,2680,2685,302881
|
|
20220525,1450,2685,2685,2680,2685,92058
|
|
20220525,1451,2680,2685,2675,2680,1054096
|
|
20220525,1452,2680,2685,2680,2680,493940
|
|
20220525,1453,2680,2680,2675,2680,602779
|
|
20220525,1454,2680,2680,2675,2680,53083
|
|
20220525,1455,2680,2680,2680,2680,64347
|
|
20220525,1456,2680,2680,2675,2680,6470
|
|
20220525,1457,2680,2680,2675,2680,32176
|
|
20220525,1458,2680,2685,2675,2680,616869
|
|
20220525,1459,2680,2685,2680,2680,63424
|
|
20220525,1500,2685,2685,2680,2680,184274
|
|
20220525,1501,2680,2680,2675,2675,87009
|
|
20220525,1502,2675,2675,2675,2675,942008
|
|
20220525,1503,2675,2680,2670,2675,553727
|
|
20220525,1504,2675,2680,2675,2680,48938
|
|
20220525,1505,2680,2685,2680,2685,643286
|
|
20220525,1506,2680,2685,2680,2685,74431
|
|
20220525,1507,2680,2685,2680,2680,63802
|
|
20220525,1508,2680,2685,2680,2685,10987
|
|
20220525,1509,2685,2685,2680,2685,45934
|
|
20220525,1510,2680,2685,2680,2680,28715
|
|
20220525,1511,2685,2685,2680,2685,84040
|
|
20220525,1512,2685,2685,2680,2685,51307
|
|
20220525,1513,2680,2685,2680,2680,27979
|
|
20220525,1514,2685,2690,2680,2690,1680025
|
|
20220525,1515,2685,2690,2680,2685,471572
|
|
20220525,1516,2685,2690,2680,2680,165970
|
|
20220525,1517,2685,2690,2680,2690,260973
|
|
20220525,1518,2685,2690,2685,2685,437054
|
|
20220525,1519,2685,2690,2685,2685,155538
|
|
20220525,1520,2690,2690,2685,2685,159696
|
|
20220525,1530,2690,2690,2690,2690,1760576
|