383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220610,0901,2730,2740,2725,2730,5171430
|
|
20220610,0902,2730,2745,2730,2740,5502209
|
|
20220610,0903,2740,2750,2740,2745,1591828
|
|
20220610,0904,2745,2750,2745,2745,393054
|
|
20220610,0905,2745,2750,2735,2740,2140366
|
|
20220610,0906,2735,2745,2735,2735,1448447
|
|
20220610,0907,2735,2740,2730,2735,2184248
|
|
20220610,0908,2735,2735,2725,2730,1631558
|
|
20220610,0909,2730,2740,2730,2730,2421188
|
|
20220610,0910,2735,2740,2725,2730,1362821
|
|
20220610,0911,2730,2740,2730,2735,749886
|
|
20220610,0912,2740,2745,2735,2740,1198439
|
|
20220610,0913,2740,2745,2735,2740,585849
|
|
20220610,0914,2735,2740,2735,2735,180389
|
|
20220610,0915,2735,2740,2730,2735,1640884
|
|
20220610,0916,2735,2735,2730,2735,2012558
|
|
20220610,0917,2735,2740,2730,2735,376166
|
|
20220610,0918,2740,2740,2735,2735,258128
|
|
20220610,0919,2740,2740,2735,2735,221730
|
|
20220610,0920,2740,2740,2735,2735,1951210
|
|
20220610,0921,2735,2740,2725,2725,1486413
|
|
20220610,0922,2730,2730,2720,2725,3272371
|
|
20220610,0923,2730,2735,2725,2735,573465
|
|
20220610,0924,2735,2740,2730,2735,1077238
|
|
20220610,0925,2740,2740,2735,2740,3178502
|
|
20220610,0926,2745,2745,2735,2740,177994
|
|
20220610,0927,2740,2740,2735,2740,22178
|
|
20220610,0928,2740,2740,2730,2730,728367
|
|
20220610,0929,2730,2740,2730,2740,312920
|
|
20220610,0930,2740,2745,2735,2740,1078241
|
|
20220610,0931,2745,2760,2745,2755,5262599
|
|
20220610,0932,2755,2765,2755,2760,2642372
|
|
20220610,0933,2760,2765,2755,2760,1338336
|
|
20220610,0934,2760,2760,2750,2755,1139253
|
|
20220610,0935,2755,2765,2755,2760,1162060
|
|
20220610,0936,2755,2760,2755,2755,1316365
|
|
20220610,0937,2755,2765,2755,2755,1387737
|
|
20220610,0938,2760,2765,2755,2760,454776
|
|
20220610,0939,2760,2765,2755,2755,139380
|
|
20220610,0940,2755,2760,2755,2755,241074
|
|
20220610,0941,2755,2760,2755,2760,73399
|
|
20220610,0942,2755,2760,2755,2755,67529
|
|
20220610,0943,2755,2755,2750,2750,1009701
|
|
20220610,0944,2750,2755,2750,2750,1061745
|
|
20220610,0945,2750,2755,2750,2755,91638
|
|
20220610,0946,2750,2755,2745,2745,144952
|
|
20220610,0947,2750,2755,2745,2750,305772
|
|
20220610,0948,2750,2755,2750,2750,232370
|
|
20220610,0949,2750,2755,2750,2755,672046
|
|
20220610,0950,2755,2755,2750,2750,34922
|
|
20220610,0951,2750,2755,2750,2755,452871
|
|
20220610,0952,2755,2760,2755,2755,24773
|
|
20220610,0953,2755,2760,2755,2755,14020
|
|
20220610,0954,2755,2760,2755,2760,18542
|
|
20220610,0955,2755,2765,2755,2760,1760623
|
|
20220610,0956,2760,2765,2755,2755,551683
|
|
20220610,0957,2760,2760,2755,2760,280360
|
|
20220610,0958,2760,2770,2760,2765,2724474
|
|
20220610,0959,2770,2770,2760,2760,492183
|
|
20220610,1000,2765,2765,2760,2760,711740
|
|
20220610,1001,2760,2765,2755,2760,284533
|
|
20220610,1002,2760,2765,2760,2760,233814
|
|
20220610,1003,2760,2765,2760,2760,83169
|
|
20220610,1004,2765,2765,2760,2760,78829
|
|
20220610,1005,2760,2760,2755,2760,439200
|
|
20220610,1006,2760,2760,2755,2760,348698
|
|
20220610,1007,2755,2760,2755,2760,249709
|
|
20220610,1008,2760,2760,2755,2760,86308
|
|
20220610,1009,2760,2760,2755,2755,24243
|
|
20220610,1010,2755,2760,2755,2755,15768
|
|
20220610,1011,2755,2760,2755,2755,57602
|
|
20220610,1012,2755,2760,2755,2760,114629
|
|
20220610,1013,2760,2765,2755,2760,371925
|
|
20220610,1014,2760,2765,2755,2760,765608
|
|
20220610,1015,2760,2760,2755,2755,31264
|
|
20220610,1016,2760,2765,2755,2760,857629
|
|
20220610,1017,2765,2765,2760,2760,904833
|
|
20220610,1018,2760,2765,2760,2765,43297
|
|
20220610,1019,2765,2765,2760,2760,15397
|
|
20220610,1020,2760,2765,2760,2765,942395
|
|
20220610,1021,2765,2765,2760,2765,952968
|
|
20220610,1022,2765,2770,2760,2765,252141
|
|
20220610,1023,2765,2770,2760,2765,319488
|
|
20220610,1024,2765,2770,2765,2765,137615
|
|
20220610,1025,2765,2770,2765,2765,22891
|
|
20220610,1026,2765,2770,2760,2760,92691
|
|
20220610,1027,2765,2765,2760,2760,20866
|
|
20220610,1028,2765,2765,2760,2765,43435
|
|
20220610,1029,2765,2765,2760,2765,297494
|
|
20220610,1030,2765,2765,2760,2760,115547
|
|
20220610,1031,2760,2765,2755,2760,901221
|
|
20220610,1032,2760,2760,2755,2755,23560
|
|
20220610,1033,2755,2760,2755,2755,242622
|
|
20220610,1034,2755,2760,2750,2750,1133716
|
|
20220610,1035,2750,2755,2750,2750,77698
|
|
20220610,1036,2750,2755,2750,2750,147982
|
|
20220610,1037,2750,2755,2745,2750,1439503
|
|
20220610,1038,2750,2750,2745,2745,104730
|
|
20220610,1039,2750,2750,2745,2745,84684
|
|
20220610,1040,2745,2750,2740,2740,1018618
|
|
20220610,1041,2745,2745,2740,2740,421931
|
|
20220610,1042,2745,2750,2740,2745,598419
|
|
20220610,1043,2745,2745,2740,2740,1791078
|
|
20220610,1044,2740,2740,2735,2740,485200
|
|
20220610,1045,2735,2740,2735,2740,750125
|
|
20220610,1046,2740,2745,2740,2745,195386
|
|
20220610,1047,2740,2745,2740,2745,111530
|
|
20220610,1048,2740,2745,2740,2745,34241
|
|
20220610,1049,2745,2745,2740,2745,37799
|
|
20220610,1050,2745,2745,2740,2740,671085
|
|
20220610,1051,2740,2745,2735,2740,725208
|
|
20220610,1052,2740,2745,2735,2735,419507
|
|
20220610,1053,2740,2740,2735,2735,432261
|
|
20220610,1054,2740,2740,2735,2735,36939
|
|
20220610,1055,2740,2740,2730,2735,873721
|
|
20220610,1056,2735,2735,2730,2735,182231
|
|
20220610,1057,2735,2735,2730,2735,89885
|
|
20220610,1058,2730,2735,2730,2735,865287
|
|
20220610,1059,2735,2740,2735,2735,702214
|
|
20220610,1100,2740,2740,2735,2735,599813
|
|
20220610,1101,2735,2740,2735,2735,776007
|
|
20220610,1102,2735,2735,2730,2735,528582
|
|
20220610,1103,2735,2735,2730,2735,441288
|
|
20220610,1104,2735,2735,2730,2735,20796
|
|
20220610,1105,2735,2740,2735,2740,268150
|
|
20220610,1106,2735,2740,2735,2735,7799
|
|
20220610,1107,2740,2740,2735,2740,234737
|
|
20220610,1108,2740,2745,2740,2745,1807188
|
|
20220610,1109,2740,2745,2740,2740,25254
|
|
20220610,1110,2745,2745,2735,2740,1216117
|
|
20220610,1111,2740,2740,2735,2740,522860
|
|
20220610,1112,2740,2740,2740,2740,802803
|
|
20220610,1113,2745,2745,2740,2740,30479
|
|
20220610,1114,2740,2745,2735,2740,662430
|
|
20220610,1115,2740,2745,2740,2740,993170
|
|
20220610,1116,2740,2745,2740,2740,25310
|
|
20220610,1117,2740,2745,2740,2740,86620
|
|
20220610,1118,2740,2745,2735,2740,261120
|
|
20220610,1119,2740,2745,2735,2735,428909
|
|
20220610,1120,2735,2740,2735,2735,57054
|
|
20220610,1121,2735,2740,2735,2740,91307
|
|
20220610,1122,2735,2740,2735,2735,245693
|
|
20220610,1123,2735,2740,2730,2730,1244200
|
|
20220610,1124,2730,2740,2730,2735,999123
|
|
20220610,1125,2735,2735,2730,2730,110626
|
|
20220610,1126,2735,2735,2730,2730,68173
|
|
20220610,1127,2730,2735,2730,2735,264729
|
|
20220610,1128,2735,2740,2735,2740,20317
|
|
20220610,1129,2740,2740,2735,2740,2298
|
|
20220610,1130,2735,2735,2730,2730,573943
|
|
20220610,1131,2730,2735,2730,2735,87473
|
|
20220610,1132,2735,2740,2735,2735,50242
|
|
20220610,1133,2735,2735,2730,2735,178555
|
|
20220610,1134,2735,2735,2730,2735,23709
|
|
20220610,1135,2735,2735,2730,2735,18667
|
|
20220610,1136,2730,2735,2730,2735,47426
|
|
20220610,1137,2735,2740,2735,2740,180162
|
|
20220610,1138,2740,2740,2735,2735,20732
|
|
20220610,1139,2735,2740,2735,2735,14866
|
|
20220610,1140,2740,2740,2735,2740,27316
|
|
20220610,1141,2740,2740,2735,2735,30786
|
|
20220610,1142,2735,2740,2735,2740,1320388
|
|
20220610,1143,2745,2745,2740,2740,28889
|
|
20220610,1144,2740,2740,2735,2740,74405
|
|
20220610,1145,2740,2745,2740,2745,63396
|
|
20220610,1146,2745,2745,2740,2745,26492
|
|
20220610,1147,2740,2745,2740,2740,6628
|
|
20220610,1148,2740,2745,2740,2740,7112
|
|
20220610,1149,2745,2745,2740,2745,90908
|
|
20220610,1150,2740,2745,2740,2740,526940
|
|
20220610,1151,2745,2745,2740,2740,235127
|
|
20220610,1152,2740,2740,2740,2740,61137
|
|
20220610,1153,2745,2745,2735,2740,217142
|
|
20220610,1154,2740,2745,2740,2740,6397
|
|
20220610,1155,2740,2740,2740,2740,55622
|
|
20220610,1156,2740,2740,2740,2740,193590
|
|
20220610,1157,2740,2740,2740,2740,6434
|
|
20220610,1158,2740,2745,2740,2740,10025
|
|
20220610,1159,2740,2745,2740,2745,3896
|
|
20220610,1200,2745,2745,2740,2740,16760
|
|
20220610,1201,2740,2740,2740,2740,43993
|
|
20220610,1202,2740,2745,2740,2740,94385
|
|
20220610,1203,2740,2745,2740,2740,341829
|
|
20220610,1204,2740,2740,2735,2740,237809
|
|
20220610,1205,2740,2740,2735,2735,44156
|
|
20220610,1206,2740,2740,2740,2740,60790
|
|
20220610,1207,2740,2745,2740,2740,4750
|
|
20220610,1208,2740,2745,2740,2745,16400
|
|
20220610,1209,2745,2745,2735,2740,116452
|
|
20220610,1210,2740,2745,2740,2740,79800
|
|
20220610,1211,2740,2740,2740,2740,5290
|
|
20220610,1212,2740,2740,2735,2735,65552
|
|
20220610,1213,2735,2740,2735,2735,22016
|
|
20220610,1214,2740,2740,2735,2740,14198
|
|
20220610,1215,2735,2740,2735,2735,16034
|
|
20220610,1216,2735,2735,2735,2735,119365
|
|
20220610,1217,2735,2740,2735,2735,10896
|
|
20220610,1218,2735,2740,2735,2740,9177
|
|
20220610,1219,2740,2740,2735,2740,112714
|
|
20220610,1220,2740,2740,2735,2740,2359169
|
|
20220610,1221,2735,2740,2735,2735,2530
|
|
20220610,1222,2735,2740,2735,2740,31625
|
|
20220610,1223,2740,2740,2735,2740,32627
|
|
20220610,1224,2740,2740,2735,2735,3842
|
|
20220610,1225,2735,2740,2735,2740,9674
|
|
20220610,1226,2735,2740,2735,2740,2702
|
|
20220610,1227,2740,2740,2735,2735,5072
|
|
20220610,1228,2740,2740,2735,2735,82732
|
|
20220610,1229,2735,2740,2735,2735,60851
|
|
20220610,1230,2735,2735,2735,2735,57078
|
|
20220610,1231,2735,2740,2735,2740,15083
|
|
20220610,1232,2735,2740,2735,2740,2757
|
|
20220610,1233,2735,2740,2735,2735,13814
|
|
20220610,1234,2735,2740,2735,2735,22281
|
|
20220610,1235,2735,2740,2735,2735,6828
|
|
20220610,1236,2735,2735,2735,2735,1360
|
|
20220610,1237,2735,2740,2735,2740,21093
|
|
20220610,1238,2735,2740,2735,2740,7011
|
|
20220610,1239,2735,2740,2735,2740,3875
|
|
20220610,1240,2735,2740,2735,2740,155838
|
|
20220610,1241,2740,2740,2735,2740,11341
|
|
20220610,1242,2735,2740,2735,2740,7787
|
|
20220610,1243,2735,2740,2735,2735,29300
|
|
20220610,1244,2735,2740,2735,2740,7152
|
|
20220610,1245,2735,2740,2735,2740,1581
|
|
20220610,1246,2740,2740,2735,2740,9759
|
|
20220610,1247,2735,2740,2735,2735,25824
|
|
20220610,1248,2740,2740,2735,2740,16801
|
|
20220610,1249,2740,2740,2735,2740,26876
|
|
20220610,1250,2735,2740,2735,2740,432995
|
|
20220610,1251,2740,2745,2740,2740,127367
|
|
20220610,1252,2740,2745,2735,2745,4856
|
|
20220610,1253,2740,2745,2740,2740,12734
|
|
20220610,1254,2740,2745,2740,2745,15313
|
|
20220610,1255,2740,2745,2740,2740,25097
|
|
20220610,1256,2745,2745,2740,2745,11548
|
|
20220610,1257,2745,2745,2740,2740,12214
|
|
20220610,1258,2745,2745,2740,2745,36592
|
|
20220610,1259,2745,2745,2740,2740,7442
|
|
20220610,1300,2740,2745,2740,2740,15549
|
|
20220610,1301,2740,2740,2740,2740,56962
|
|
20220610,1302,2740,2745,2740,2745,92874
|
|
20220610,1303,2740,2745,2740,2745,7216
|
|
20220610,1304,2740,2745,2740,2745,8203
|
|
20220610,1305,2745,2745,2740,2745,11937
|
|
20220610,1306,2745,2745,2740,2745,17057
|
|
20220610,1307,2745,2745,2740,2745,401475
|
|
20220610,1308,2745,2750,2745,2745,1628160
|
|
20220610,1309,2750,2750,2745,2750,29797
|
|
20220610,1310,2750,2750,2745,2745,7141
|
|
20220610,1311,2750,2750,2745,2745,17512
|
|
20220610,1312,2750,2750,2745,2745,17543
|
|
20220610,1313,2745,2750,2745,2750,159864
|
|
20220610,1314,2750,2750,2745,2750,390696
|
|
20220610,1315,2750,2750,2745,2750,150515
|
|
20220610,1316,2750,2750,2745,2750,170594
|
|
20220610,1317,2750,2750,2745,2750,92951
|
|
20220610,1318,2750,2755,2750,2750,283575
|
|
20220610,1319,2755,2755,2750,2750,73294
|
|
20220610,1320,2750,2755,2750,2755,37443
|
|
20220610,1321,2755,2755,2750,2755,184904
|
|
20220610,1322,2750,2755,2750,2750,38851
|
|
20220610,1323,2750,2755,2750,2755,22728
|
|
20220610,1324,2750,2755,2750,2755,57146
|
|
20220610,1325,2755,2755,2750,2755,12274
|
|
20220610,1326,2750,2760,2750,2755,1669703
|
|
20220610,1327,2760,2760,2755,2755,392891
|
|
20220610,1328,2755,2760,2755,2755,208948
|
|
20220610,1329,2755,2760,2755,2755,211472
|
|
20220610,1330,2755,2760,2755,2760,38108
|
|
20220610,1331,2760,2760,2755,2755,32865
|
|
20220610,1332,2755,2760,2755,2760,193079
|
|
20220610,1333,2755,2760,2755,2755,739500
|
|
20220610,1334,2755,2760,2755,2755,99359
|
|
20220610,1335,2755,2760,2755,2755,14998
|
|
20220610,1336,2755,2760,2755,2755,12213
|
|
20220610,1337,2755,2760,2755,2755,26569
|
|
20220610,1338,2755,2765,2755,2765,2936948
|
|
20220610,1339,2765,2765,2755,2760,198125
|
|
20220610,1340,2760,2765,2755,2760,200368
|
|
20220610,1341,2760,2765,2760,2760,308835
|
|
20220610,1342,2760,2760,2755,2760,690236
|
|
20220610,1343,2760,2760,2755,2755,192957
|
|
20220610,1344,2760,2760,2755,2755,542449
|
|
20220610,1345,2755,2760,2755,2760,13237
|
|
20220610,1346,2760,2760,2755,2755,30164
|
|
20220610,1347,2755,2760,2755,2760,24993
|
|
20220610,1348,2755,2755,2755,2755,2515
|
|
20220610,1349,2755,2760,2755,2755,11102
|
|
20220610,1350,2755,2760,2755,2760,15373
|
|
20220610,1351,2755,2760,2755,2755,7190
|
|
20220610,1352,2755,2760,2755,2760,11585
|
|
20220610,1353,2755,2760,2755,2755,3537
|
|
20220610,1354,2755,2760,2755,2755,55458
|
|
20220610,1355,2755,2755,2755,2755,134104
|
|
20220610,1356,2755,2760,2755,2760,12368
|
|
20220610,1357,2755,2760,2755,2755,32052
|
|
20220610,1358,2755,2760,2755,2755,12683
|
|
20220610,1359,2755,2760,2755,2760,10613
|
|
20220610,1400,2760,2760,2755,2760,8290
|
|
20220610,1401,2760,2760,2755,2755,63991
|
|
20220610,1402,2755,2760,2755,2755,29319
|
|
20220610,1403,2755,2760,2755,2755,5719
|
|
20220610,1404,2755,2760,2755,2755,170318
|
|
20220610,1405,2755,2755,2750,2755,934662
|
|
20220610,1406,2750,2755,2750,2755,45047
|
|
20220610,1407,2750,2750,2750,2750,12888
|
|
20220610,1408,2750,2750,2750,2750,77220
|
|
20220610,1409,2750,2755,2750,2750,374743
|
|
20220610,1410,2750,2755,2750,2755,60873
|
|
20220610,1411,2750,2755,2750,2750,399923
|
|
20220610,1412,2755,2755,2750,2750,13742
|
|
20220610,1413,2750,2755,2750,2750,19416
|
|
20220610,1414,2750,2755,2750,2750,109966
|
|
20220610,1415,2750,2755,2750,2750,102209
|
|
20220610,1416,2750,2755,2750,2750,1661369
|
|
20220610,1417,2745,2750,2745,2750,16404
|
|
20220610,1418,2750,2750,2745,2750,127769
|
|
20220610,1419,2745,2750,2745,2745,24778
|
|
20220610,1420,2745,2750,2745,2745,1936556
|
|
20220610,1421,2745,2750,2740,2740,1397680
|
|
20220610,1422,2740,2745,2740,2740,17831
|
|
20220610,1423,2740,2745,2740,2740,201252
|
|
20220610,1424,2740,2745,2740,2740,179972
|
|
20220610,1425,2740,2745,2740,2740,9465
|
|
20220610,1426,2740,2745,2740,2740,49022
|
|
20220610,1427,2745,2745,2740,2745,56042
|
|
20220610,1428,2745,2745,2740,2745,944868
|
|
20220610,1429,2745,2745,2740,2740,74318
|
|
20220610,1430,2740,2745,2740,2745,18226
|
|
20220610,1431,2745,2745,2735,2740,1231339
|
|
20220610,1432,2740,2740,2735,2740,561020
|
|
20220610,1433,2740,2745,2740,2740,210395
|
|
20220610,1434,2740,2745,2735,2740,135948
|
|
20220610,1435,2740,2740,2735,2740,163938
|
|
20220610,1436,2740,2745,2735,2735,74185
|
|
20220610,1437,2740,2740,2735,2740,7094
|
|
20220610,1438,2740,2745,2735,2745,262313
|
|
20220610,1439,2745,2745,2740,2740,1474
|
|
20220610,1440,2745,2745,2740,2745,35163
|
|
20220610,1441,2740,2745,2740,2740,5855
|
|
20220610,1442,2745,2745,2740,2740,40253
|
|
20220610,1443,2740,2745,2740,2740,170817
|
|
20220610,1444,2740,2745,2740,2745,25975
|
|
20220610,1445,2740,2745,2740,2740,12703
|
|
20220610,1446,2745,2745,2740,2745,15576
|
|
20220610,1447,2745,2745,2740,2745,108489
|
|
20220610,1448,2745,2745,2740,2740,173646
|
|
20220610,1449,2745,2745,2740,2740,261049
|
|
20220610,1450,2740,2745,2740,2740,6941
|
|
20220610,1451,2745,2745,2740,2745,15403
|
|
20220610,1452,2745,2745,2740,2740,46810
|
|
20220610,1453,2745,2745,2740,2740,5500
|
|
20220610,1454,2740,2740,2740,2740,11763
|
|
20220610,1455,2740,2745,2740,2745,41480
|
|
20220610,1456,2740,2745,2740,2740,4342
|
|
20220610,1457,2740,2745,2740,2740,85387
|
|
20220610,1458,2740,2745,2740,2745,87253
|
|
20220610,1459,2745,2745,2740,2745,35690
|
|
20220610,1500,2745,2745,2740,2740,68492
|
|
20220610,1501,2740,2745,2740,2740,39541
|
|
20220610,1502,2740,2745,2740,2740,101406
|
|
20220610,1503,2745,2745,2740,2740,9732
|
|
20220610,1504,2740,2745,2740,2745,28643
|
|
20220610,1505,2740,2745,2740,2740,162071
|
|
20220610,1506,2740,2745,2740,2745,38119
|
|
20220610,1507,2745,2745,2740,2740,163921
|
|
20220610,1508,2740,2745,2740,2740,26248
|
|
20220610,1509,2740,2745,2740,2740,63505
|
|
20220610,1510,2745,2745,2740,2745,75633
|
|
20220610,1511,2740,2745,2740,2745,81966
|
|
20220610,1512,2740,2745,2740,2740,5584
|
|
20220610,1513,2740,2745,2740,2740,484816
|
|
20220610,1514,2740,2745,2740,2745,871772
|
|
20220610,1515,2740,2745,2740,2740,185627
|
|
20220610,1516,2740,2745,2740,2740,42581
|
|
20220610,1517,2740,2745,2740,2745,103192
|
|
20220610,1518,2745,2745,2740,2740,79199
|
|
20220610,1519,2745,2745,2740,2740,370222
|
|
20220610,1520,2745,2745,2740,2745,297289
|
|
20220610,1530,2745,2745,2745,2745,2333847
|