383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220527,0901,2640,2650,2635,2645,9733161
|
|
20220527,0902,2645,2655,2640,2645,4365859
|
|
20220527,0903,2645,2645,2630,2635,5677226
|
|
20220527,0904,2630,2640,2630,2630,3486269
|
|
20220527,0905,2635,2640,2630,2635,1628210
|
|
20220527,0906,2635,2640,2630,2635,1997066
|
|
20220527,0907,2635,2640,2630,2640,3201136
|
|
20220527,0908,2640,2645,2635,2645,2007515
|
|
20220527,0909,2640,2650,2640,2645,2871219
|
|
20220527,0910,2645,2650,2640,2645,608984
|
|
20220527,0911,2650,2650,2640,2645,472122
|
|
20220527,0912,2645,2660,2640,2660,1753888
|
|
20220527,0913,2660,2660,2650,2655,411898
|
|
20220527,0914,2650,2655,2645,2650,2393972
|
|
20220527,0915,2650,2655,2645,2650,683375
|
|
20220527,0916,2645,2650,2640,2645,2565175
|
|
20220527,0917,2645,2645,2640,2645,1978338
|
|
20220527,0918,2640,2650,2640,2650,922179
|
|
20220527,0919,2650,2650,2645,2650,753970
|
|
20220527,0920,2650,2650,2640,2645,1450494
|
|
20220527,0921,2645,2645,2640,2645,680814
|
|
20220527,0922,2645,2645,2640,2645,773858
|
|
20220527,0923,2645,2645,2640,2645,1094268
|
|
20220527,0924,2645,2650,2645,2645,1035589
|
|
20220527,0925,2645,2645,2640,2645,237973
|
|
20220527,0926,2645,2650,2640,2650,1067949
|
|
20220527,0927,2650,2650,2645,2650,22975
|
|
20220527,0928,2650,2650,2645,2650,108517
|
|
20220527,0929,2650,2650,2645,2650,1585686
|
|
20220527,0930,2650,2650,2640,2645,1034408
|
|
20220527,0931,2645,2650,2640,2645,1687219
|
|
20220527,0932,2645,2645,2640,2645,82087
|
|
20220527,0933,2645,2645,2640,2645,1155973
|
|
20220527,0934,2645,2645,2640,2645,1457946
|
|
20220527,0935,2645,2650,2645,2645,566652
|
|
20220527,0936,2645,2650,2645,2650,1640116
|
|
20220527,0937,2645,2655,2645,2655,692334
|
|
20220527,0938,2655,2655,2650,2650,433678
|
|
20220527,0939,2650,2655,2650,2650,608803
|
|
20220527,0940,2650,2660,2650,2655,2752328
|
|
20220527,0941,2655,2660,2655,2660,372092
|
|
20220527,0942,2660,2665,2655,2660,1910012
|
|
20220527,0943,2660,2660,2655,2660,456519
|
|
20220527,0944,2660,2660,2655,2655,218537
|
|
20220527,0945,2655,2660,2655,2660,44363
|
|
20220527,0946,2660,2660,2650,2655,2228949
|
|
20220527,0947,2655,2660,2655,2655,522189
|
|
20220527,0948,2660,2660,2650,2655,343310
|
|
20220527,0949,2655,2655,2650,2655,848346
|
|
20220527,0950,2655,2660,2655,2655,463276
|
|
20220527,0951,2655,2660,2650,2655,778396
|
|
20220527,0952,2650,2655,2650,2655,125672
|
|
20220527,0953,2655,2655,2650,2655,16982
|
|
20220527,0954,2655,2655,2645,2650,1539175
|
|
20220527,0955,2650,2650,2645,2645,42769
|
|
20220527,0956,2645,2650,2640,2645,1241314
|
|
20220527,0957,2645,2645,2640,2645,118503
|
|
20220527,0958,2645,2645,2640,2645,1772826
|
|
20220527,0959,2645,2650,2645,2645,587330
|
|
20220527,1000,2645,2650,2645,2650,100623
|
|
20220527,1001,2650,2650,2640,2645,822435
|
|
20220527,1002,2645,2650,2645,2645,126878
|
|
20220527,1003,2645,2650,2645,2650,15464
|
|
20220527,1004,2650,2650,2650,2650,606064
|
|
20220527,1005,2650,2655,2650,2655,79902
|
|
20220527,1006,2655,2655,2645,2645,173408
|
|
20220527,1007,2650,2650,2645,2650,27879
|
|
20220527,1008,2650,2650,2645,2645,21229
|
|
20220527,1009,2645,2650,2645,2645,1368498
|
|
20220527,1010,2650,2650,2645,2645,1093468
|
|
20220527,1011,2645,2650,2645,2645,9233
|
|
20220527,1012,2645,2650,2645,2650,3122
|
|
20220527,1013,2650,2650,2645,2645,461411
|
|
20220527,1014,2645,2650,2645,2645,122998
|
|
20220527,1015,2645,2645,2640,2640,52131
|
|
20220527,1016,2640,2645,2640,2640,2923190
|
|
20220527,1017,2640,2645,2635,2640,366352
|
|
20220527,1018,2635,2640,2635,2640,116821
|
|
20220527,1019,2640,2640,2635,2635,60271
|
|
20220527,1020,2635,2640,2635,2635,3155975
|
|
20220527,1021,2635,2635,2630,2635,1270620
|
|
20220527,1022,2635,2635,2630,2635,288461
|
|
20220527,1023,2635,2640,2630,2640,634364
|
|
20220527,1024,2640,2640,2630,2635,841237
|
|
20220527,1025,2635,2635,2630,2635,564164
|
|
20220527,1026,2630,2635,2630,2635,81912
|
|
20220527,1027,2635,2635,2630,2635,133371
|
|
20220527,1028,2635,2635,2630,2635,117332
|
|
20220527,1029,2635,2635,2630,2635,99514
|
|
20220527,1030,2635,2640,2630,2635,1977971
|
|
20220527,1031,2635,2635,2630,2635,877710
|
|
20220527,1032,2635,2635,2630,2635,140555
|
|
20220527,1033,2635,2640,2630,2640,353546
|
|
20220527,1034,2635,2640,2630,2635,1780032
|
|
20220527,1035,2635,2640,2635,2635,392065
|
|
20220527,1036,2635,2640,2635,2640,418183
|
|
20220527,1037,2635,2640,2635,2635,161187
|
|
20220527,1038,2640,2640,2635,2640,71629
|
|
20220527,1039,2640,2650,2640,2645,2122189
|
|
20220527,1040,2645,2650,2640,2645,655929
|
|
20220527,1041,2645,2645,2640,2645,28968
|
|
20220527,1042,2640,2645,2640,2645,1835075
|
|
20220527,1043,2645,2650,2640,2650,310387
|
|
20220527,1044,2650,2650,2645,2650,91589
|
|
20220527,1045,2645,2650,2645,2645,47510
|
|
20220527,1046,2645,2650,2640,2645,1281498
|
|
20220527,1047,2645,2650,2645,2650,42408
|
|
20220527,1048,2650,2650,2645,2645,66552
|
|
20220527,1049,2645,2650,2645,2650,15671
|
|
20220527,1050,2650,2650,2640,2640,716167
|
|
20220527,1051,2645,2645,2640,2640,707913
|
|
20220527,1052,2640,2640,2640,2640,306187
|
|
20220527,1053,2640,2645,2635,2635,96548
|
|
20220527,1054,2635,2645,2635,2645,79074
|
|
20220527,1055,2640,2640,2640,2640,289870
|
|
20220527,1056,2640,2640,2640,2640,11552
|
|
20220527,1057,2640,2640,2635,2640,107424
|
|
20220527,1058,2640,2640,2635,2640,69497
|
|
20220527,1059,2645,2645,2640,2640,484829
|
|
20220527,1100,2640,2645,2640,2640,234273
|
|
20220527,1101,2640,2640,2640,2640,322626
|
|
20220527,1102,2640,2640,2635,2635,17587
|
|
20220527,1103,2640,2645,2635,2640,195588
|
|
20220527,1104,2640,2640,2640,2640,93548
|
|
20220527,1105,2640,2640,2640,2640,274814
|
|
20220527,1106,2640,2640,2640,2640,94512
|
|
20220527,1107,2640,2640,2640,2640,4947
|
|
20220527,1108,2640,2640,2635,2640,17600
|
|
20220527,1109,2640,2645,2635,2640,72535
|
|
20220527,1110,2640,2645,2640,2640,48239
|
|
20220527,1111,2640,2640,2640,2640,1200
|
|
20220527,1112,2640,2645,2640,2640,294320
|
|
20220527,1113,2640,2645,2635,2645,2077531
|
|
20220527,1114,2645,2645,2640,2645,1430
|
|
20220527,1115,2645,2650,2645,2650,880681
|
|
20220527,1116,2650,2650,2645,2645,286251
|
|
20220527,1117,2645,2650,2645,2650,37320
|
|
20220527,1118,2645,2650,2645,2645,245550
|
|
20220527,1119,2645,2650,2645,2645,108931
|
|
20220527,1120,2645,2645,2640,2645,47880
|
|
20220527,1121,2650,2650,2645,2645,196225
|
|
20220527,1122,2645,2645,2640,2640,53573
|
|
20220527,1123,2645,2645,2640,2645,2393
|
|
20220527,1124,2645,2645,2640,2645,17006
|
|
20220527,1125,2645,2645,2640,2645,14957
|
|
20220527,1126,2645,2650,2640,2650,144769
|
|
20220527,1127,2645,2650,2645,2645,42084
|
|
20220527,1128,2645,2655,2645,2650,1932589
|
|
20220527,1129,2650,2655,2650,2655,77423
|
|
20220527,1130,2655,2655,2650,2650,89785
|
|
20220527,1131,2650,2650,2650,2650,627440
|
|
20220527,1132,2645,2650,2645,2650,1282636
|
|
20220527,1133,2650,2655,2650,2650,459117
|
|
20220527,1134,2650,2655,2650,2650,22227
|
|
20220527,1135,2650,2650,2650,2650,592632
|
|
20220527,1136,2655,2655,2650,2655,70682
|
|
20220527,1137,2650,2655,2650,2655,31806
|
|
20220527,1138,2650,2655,2650,2650,267951
|
|
20220527,1139,2650,2650,2650,2650,327859
|
|
20220527,1140,2645,2650,2645,2650,3724
|
|
20220527,1141,2650,2650,2645,2650,8749
|
|
20220527,1142,2650,2650,2645,2650,38446
|
|
20220527,1143,2650,2650,2650,2650,4831
|
|
20220527,1144,2650,2650,2650,2650,379887
|
|
20220527,1145,2650,2655,2650,2655,4132
|
|
20220527,1146,2650,2655,2650,2650,20716
|
|
20220527,1147,2650,2655,2650,2650,33521
|
|
20220527,1148,2650,2655,2650,2655,12507
|
|
20220527,1149,2655,2655,2650,2650,106255
|
|
20220527,1150,2650,2655,2650,2655,45350
|
|
20220527,1151,2655,2655,2650,2650,5907
|
|
20220527,1152,2655,2655,2650,2655,10746
|
|
20220527,1153,2655,2655,2650,2650,79652
|
|
20220527,1154,2650,2655,2650,2650,812425
|
|
20220527,1155,2650,2655,2650,2650,26136
|
|
20220527,1156,2650,2655,2650,2655,3335
|
|
20220527,1157,2655,2655,2655,2655,12866
|
|
20220527,1158,2655,2655,2650,2650,3433
|
|
20220527,1159,2655,2655,2655,2655,12025
|
|
20220527,1200,2655,2655,2650,2650,1812401
|
|
20220527,1201,2655,2660,2650,2655,611318
|
|
20220527,1202,2655,2655,2650,2650,83429
|
|
20220527,1203,2650,2655,2650,2655,6815
|
|
20220527,1204,2655,2655,2650,2650,1038549
|
|
20220527,1205,2655,2655,2650,2655,28661
|
|
20220527,1206,2655,2655,2650,2655,25233
|
|
20220527,1207,2650,2655,2650,2655,2866
|
|
20220527,1208,2655,2655,2650,2655,6618
|
|
20220527,1209,2650,2650,2650,2650,323881
|
|
20220527,1210,2650,2655,2650,2655,47765
|
|
20220527,1211,2650,2655,2650,2650,51511
|
|
20220527,1212,2655,2655,2650,2650,42
|
|
20220527,1213,2650,2650,2650,2650,37313
|
|
20220527,1214,2650,2655,2650,2650,33328
|
|
20220527,1215,2650,2655,2650,2650,8809
|
|
20220527,1216,2655,2655,2650,2650,97086
|
|
20220527,1217,2650,2650,2650,2650,30949
|
|
20220527,1218,2650,2655,2650,2650,21686
|
|
20220527,1219,2650,2650,2645,2645,208822
|
|
20220527,1220,2645,2650,2645,2650,11115
|
|
20220527,1221,2650,2650,2650,2650,167420
|
|
20220527,1222,2650,2650,2645,2650,436986
|
|
20220527,1223,2650,2650,2645,2645,1355
|
|
20220527,1224,2645,2650,2645,2650,75632
|
|
20220527,1225,2650,2650,2650,2650,349
|
|
20220527,1226,2650,2650,2650,2650,683
|
|
20220527,1227,2650,2650,2645,2645,9019
|
|
20220527,1228,2650,2650,2645,2650,1419
|
|
20220527,1229,2650,2650,2645,2645,84843
|
|
20220527,1230,2645,2650,2645,2650,55100
|
|
20220527,1231,2650,2650,2645,2650,11451
|
|
20220527,1232,2650,2650,2650,2650,173868
|
|
20220527,1233,2650,2655,2645,2655,270223
|
|
20220527,1234,2655,2655,2650,2655,10119
|
|
20220527,1235,2655,2655,2650,2655,8217
|
|
20220527,1236,2655,2655,2650,2650,6000
|
|
20220527,1237,2650,2655,2650,2655,8900
|
|
20220527,1238,2655,2655,2650,2650,28876
|
|
20220527,1239,2650,2650,2650,2650,47265
|
|
20220527,1240,2655,2655,2650,2655,28686
|
|
20220527,1241,2655,2655,2650,2655,52352
|
|
20220527,1242,2655,2655,2655,2655,8783
|
|
20220527,1243,2655,2655,2650,2650,9030
|
|
20220527,1244,2650,2655,2650,2655,29995
|
|
20220527,1245,2650,2655,2650,2650,56119
|
|
20220527,1246,2650,2655,2650,2650,12321
|
|
20220527,1247,2650,2655,2650,2655,1120
|
|
20220527,1248,2655,2655,2650,2655,3362
|
|
20220527,1249,2655,2655,2650,2655,103327
|
|
20220527,1250,2655,2655,2650,2655,13490
|
|
20220527,1251,2655,2655,2650,2650,742551
|
|
20220527,1252,2650,2655,2650,2655,473846
|
|
20220527,1253,2655,2655,2650,2655,33537
|
|
20220527,1254,2655,2655,2655,2655,18507
|
|
20220527,1255,2655,2655,2655,2655,6821
|
|
20220527,1256,2655,2655,2650,2655,2319
|
|
20220527,1257,2655,2655,2650,2655,49109
|
|
20220527,1258,2655,2655,2650,2655,4187
|
|
20220527,1259,2655,2655,2650,2650,8511
|
|
20220527,1300,2650,2655,2650,2655,36884
|
|
20220527,1301,2655,2655,2650,2655,5443
|
|
20220527,1302,2650,2655,2650,2650,1415589
|
|
20220527,1303,2650,2650,2645,2650,117751
|
|
20220527,1304,2650,2650,2645,2650,2044
|
|
20220527,1305,2650,2650,2650,2650,37062
|
|
20220527,1306,2650,2650,2645,2645,46199
|
|
20220527,1307,2650,2650,2645,2650,56244
|
|
20220527,1308,2650,2650,2645,2650,467
|
|
20220527,1309,2650,2650,2645,2645,20485
|
|
20220527,1310,2645,2645,2645,2645,2603
|
|
20220527,1311,2650,2650,2645,2645,33902
|
|
20220527,1312,2645,2650,2640,2640,1735813
|
|
20220527,1313,2640,2645,2640,2645,92709
|
|
20220527,1314,2640,2645,2640,2645,1053658
|
|
20220527,1315,2645,2650,2640,2650,54551
|
|
20220527,1316,2650,2650,2645,2645,224482
|
|
20220527,1317,2645,2645,2645,2645,31075
|
|
20220527,1318,2645,2645,2645,2645,22589
|
|
20220527,1319,2645,2645,2645,2645,367718
|
|
20220527,1320,2645,2645,2640,2645,3349
|
|
20220527,1321,2645,2645,2640,2645,223451
|
|
20220527,1322,2645,2650,2640,2645,120135
|
|
20220527,1323,2645,2650,2645,2650,8366
|
|
20220527,1324,2650,2650,2645,2645,52603
|
|
20220527,1325,2645,2650,2640,2650,36748
|
|
20220527,1326,2645,2645,2645,2645,95481
|
|
20220527,1327,2645,2645,2640,2645,5549
|
|
20220527,1328,2645,2645,2645,2645,9825
|
|
20220527,1329,2645,2645,2640,2645,12689
|
|
20220527,1330,2640,2645,2640,2645,1005
|
|
20220527,1331,2645,2645,2640,2640,22207
|
|
20220527,1332,2640,2640,2640,2640,50900
|
|
20220527,1333,2640,2645,2640,2645,9508
|
|
20220527,1334,2645,2645,2640,2640,799
|
|
20220527,1335,2640,2645,2640,2640,10594
|
|
20220527,1336,2640,2645,2640,2645,73762
|
|
20220527,1337,2645,2645,2640,2645,877
|
|
20220527,1338,2645,2645,2640,2640,2772
|
|
20220527,1339,2640,2640,2640,2640,60455
|
|
20220527,1340,2640,2645,2640,2645,5240
|
|
20220527,1341,2640,2645,2640,2640,170733
|
|
20220527,1342,2640,2640,2640,2640,500
|
|
20220527,1343,2640,2645,2640,2640,3359437
|
|
20220527,1344,2640,2645,2640,2645,16741
|
|
20220527,1345,2640,2640,2640,2640,55700
|
|
20220527,1346,2645,2645,2640,2640,30436
|
|
20220527,1347,2640,2640,2640,2640,64026
|
|
20220527,1348,2645,2645,2645,2645,1589
|
|
20220527,1349,2640,2645,2640,2640,18425
|
|
20220527,1350,2640,2645,2640,2645,1130808
|
|
20220527,1351,2645,2645,2645,2645,116053
|
|
20220527,1352,2645,2650,2645,2645,35809
|
|
20220527,1353,2645,2650,2640,2645,304227
|
|
20220527,1354,2645,2645,2640,2645,283159
|
|
20220527,1355,2645,2650,2645,2645,12416
|
|
20220527,1356,2645,2650,2645,2650,9140
|
|
20220527,1357,2645,2650,2645,2650,2106
|
|
20220527,1358,2645,2650,2645,2650,580
|
|
20220527,1359,2650,2650,2650,2650,1034
|
|
20220527,1400,2650,2650,2645,2650,35574
|
|
20220527,1401,2645,2650,2645,2650,35208
|
|
20220527,1402,2645,2650,2645,2645,20169
|
|
20220527,1403,2650,2655,2650,2655,2232481
|
|
20220527,1404,2650,2655,2650,2655,19602
|
|
20220527,1405,2655,2655,2650,2650,30975
|
|
20220527,1406,2655,2655,2650,2650,26909
|
|
20220527,1407,2650,2655,2650,2650,485806
|
|
20220527,1408,2650,2650,2645,2645,28367
|
|
20220527,1409,2645,2655,2645,2655,410145
|
|
20220527,1410,2650,2655,2650,2650,17096
|
|
20220527,1411,2650,2655,2650,2655,96408
|
|
20220527,1412,2655,2660,2650,2655,2552288
|
|
20220527,1413,2660,2660,2655,2655,568600
|
|
20220527,1414,2655,2655,2650,2650,11843
|
|
20220527,1415,2650,2655,2650,2655,32345
|
|
20220527,1416,2650,2655,2650,2650,9566
|
|
20220527,1417,2655,2655,2645,2650,777250
|
|
20220527,1418,2650,2655,2645,2655,200182
|
|
20220527,1419,2650,2650,2650,2650,60211
|
|
20220527,1420,2645,2650,2645,2645,223169
|
|
20220527,1421,2650,2650,2645,2650,136876
|
|
20220527,1422,2650,2655,2650,2650,84290
|
|
20220527,1423,2650,2650,2645,2645,80193
|
|
20220527,1424,2650,2650,2645,2650,4457
|
|
20220527,1425,2650,2655,2650,2655,123610
|
|
20220527,1426,2650,2655,2650,2650,4259
|
|
20220527,1427,2650,2650,2645,2650,154979
|
|
20220527,1428,2650,2650,2645,2650,7457
|
|
20220527,1429,2650,2655,2650,2650,296978
|
|
20220527,1430,2650,2650,2645,2645,28164
|
|
20220527,1431,2650,2650,2645,2645,89015
|
|
20220527,1432,2645,2645,2645,2645,13379
|
|
20220527,1433,2650,2650,2645,2650,6581
|
|
20220527,1434,2650,2650,2645,2645,24199
|
|
20220527,1435,2645,2650,2645,2650,7294
|
|
20220527,1436,2650,2650,2645,2650,937969
|
|
20220527,1437,2650,2650,2645,2650,524719
|
|
20220527,1438,2650,2650,2645,2650,259640
|
|
20220527,1439,2650,2650,2650,2650,152649
|
|
20220527,1440,2655,2655,2650,2650,223797
|
|
20220527,1441,2655,2655,2650,2655,16644
|
|
20220527,1442,2655,2655,2650,2650,34798
|
|
20220527,1443,2655,2660,2655,2655,1237845
|
|
20220527,1444,2655,2655,2650,2655,390958
|
|
20220527,1445,2650,2655,2650,2655,5150
|
|
20220527,1446,2655,2655,2650,2650,5700
|
|
20220527,1447,2655,2655,2655,2655,19
|
|
20220527,1448,2655,2655,2650,2650,8316
|
|
20220527,1449,2655,2655,2655,2655,466687
|
|
20220527,1450,2660,2660,2655,2655,15654
|
|
20220527,1451,2655,2660,2655,2655,2525
|
|
20220527,1452,2660,2660,2655,2660,4055
|
|
20220527,1453,2660,2660,2655,2660,374304
|
|
20220527,1454,2655,2660,2650,2655,343997
|
|
20220527,1455,2655,2660,2655,2655,81209
|
|
20220527,1456,2655,2655,2655,2655,421630
|
|
20220527,1457,2655,2655,2650,2655,602855
|
|
20220527,1458,2655,2655,2650,2655,81821
|
|
20220527,1459,2655,2660,2655,2660,265085
|
|
20220527,1500,2655,2655,2650,2655,94494
|
|
20220527,1501,2655,2655,2650,2650,42129
|
|
20220527,1502,2650,2655,2650,2650,18526
|
|
20220527,1503,2655,2655,2650,2655,1298
|
|
20220527,1504,2655,2655,2650,2655,17416
|
|
20220527,1505,2655,2655,2650,2650,5140
|
|
20220527,1506,2650,2655,2650,2655,43707
|
|
20220527,1507,2650,2655,2650,2650,8681
|
|
20220527,1508,2650,2655,2650,2655,31767
|
|
20220527,1509,2655,2655,2650,2655,119926
|
|
20220527,1510,2655,2655,2650,2655,15211
|
|
20220527,1511,2655,2655,2650,2650,192918
|
|
20220527,1512,2650,2655,2645,2650,1390901
|
|
20220527,1513,2645,2650,2645,2650,30882
|
|
20220527,1514,2650,2650,2645,2645,19384
|
|
20220527,1515,2645,2650,2645,2650,391809
|
|
20220527,1516,2650,2650,2645,2650,130990
|
|
20220527,1517,2650,2650,2645,2645,30269
|
|
20220527,1518,2650,2650,2645,2645,73377
|
|
20220527,1519,2645,2650,2645,2650,48005
|
|
20220527,1520,2645,2650,2645,2650,665475
|
|
20220527,1530,2650,2650,2650,2650,2587125
|