383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220506,0901,2650,2660,2650,2660,6116347
|
|
20220506,0902,2655,2665,2650,2650,7759662
|
|
20220506,0903,2650,2665,2650,2660,2595500
|
|
20220506,0904,2660,2665,2660,2660,795921
|
|
20220506,0905,2660,2665,2655,2655,2820898
|
|
20220506,0906,2660,2665,2655,2665,1702334
|
|
20220506,0907,2665,2670,2660,2670,4619486
|
|
20220506,0908,2665,2675,2665,2675,2266857
|
|
20220506,0909,2670,2675,2665,2665,816503
|
|
20220506,0910,2670,2675,2665,2670,1689769
|
|
20220506,0911,2670,2675,2665,2665,1005456
|
|
20220506,0912,2665,2670,2665,2665,333762
|
|
20220506,0913,2670,2675,2665,2670,3743582
|
|
20220506,0914,2670,2675,2665,2670,430355
|
|
20220506,0915,2665,2675,2665,2670,1037474
|
|
20220506,0916,2675,2675,2665,2665,267549
|
|
20220506,0917,2665,2670,2665,2670,1225920
|
|
20220506,0918,2670,2670,2665,2665,81364
|
|
20220506,0919,2665,2670,2665,2665,152532
|
|
20220506,0920,2665,2670,2660,2665,1089662
|
|
20220506,0921,2665,2670,2660,2660,468711
|
|
20220506,0922,2660,2665,2660,2660,2946064
|
|
20220506,0923,2660,2665,2660,2660,439060
|
|
20220506,0924,2660,2665,2655,2655,871834
|
|
20220506,0925,2655,2665,2655,2660,1001568
|
|
20220506,0926,2660,2665,2660,2665,731057
|
|
20220506,0927,2665,2670,2665,2665,55390
|
|
20220506,0928,2665,2665,2660,2665,725044
|
|
20220506,0929,2660,2665,2660,2665,610672
|
|
20220506,0930,2665,2670,2660,2665,273539
|
|
20220506,0931,2665,2670,2665,2670,97833
|
|
20220506,0932,2665,2670,2665,2665,247286
|
|
20220506,0933,2670,2670,2665,2670,2090397
|
|
20220506,0934,2665,2670,2665,2670,817647
|
|
20220506,0935,2665,2670,2660,2660,837777
|
|
20220506,0936,2660,2665,2660,2660,83073
|
|
20220506,0937,2660,2665,2660,2660,24411
|
|
20220506,0938,2660,2665,2660,2660,320901
|
|
20220506,0939,2660,2665,2660,2660,81793
|
|
20220506,0940,2660,2665,2660,2660,58404
|
|
20220506,0941,2665,2665,2660,2660,513628
|
|
20220506,0942,2660,2660,2655,2655,784860
|
|
20220506,0943,2655,2660,2645,2645,3349647
|
|
20220506,0944,2650,2655,2645,2650,664156
|
|
20220506,0945,2650,2655,2650,2650,56247
|
|
20220506,0946,2650,2655,2650,2655,147559
|
|
20220506,0947,2655,2660,2650,2650,1410309
|
|
20220506,0948,2655,2655,2650,2655,58710
|
|
20220506,0949,2650,2660,2650,2655,537020
|
|
20220506,0950,2655,2660,2655,2660,62599
|
|
20220506,0951,2660,2660,2655,2660,73629
|
|
20220506,0952,2655,2660,2650,2655,992874
|
|
20220506,0953,2655,2655,2650,2655,96476
|
|
20220506,0954,2655,2660,2650,2655,494468
|
|
20220506,0955,2655,2655,2650,2655,378970
|
|
20220506,0956,2655,2660,2655,2655,2252640
|
|
20220506,0957,2655,2660,2655,2660,19220
|
|
20220506,0958,2655,2660,2655,2655,15520
|
|
20220506,0959,2655,2660,2655,2655,28570
|
|
20220506,1000,2655,2660,2655,2655,23565
|
|
20220506,1001,2655,2660,2655,2660,23522
|
|
20220506,1002,2655,2660,2655,2660,145326
|
|
20220506,1003,2660,2660,2655,2660,2292681
|
|
20220506,1004,2660,2665,2655,2660,579747
|
|
20220506,1005,2660,2665,2660,2665,167534
|
|
20220506,1006,2665,2665,2660,2665,15934
|
|
20220506,1007,2665,2665,2660,2665,276698
|
|
20220506,1008,2665,2665,2660,2665,40322
|
|
20220506,1009,2665,2665,2660,2665,24444
|
|
20220506,1010,2665,2665,2660,2660,23338
|
|
20220506,1011,2660,2665,2660,2665,7455
|
|
20220506,1012,2665,2665,2660,2665,28306
|
|
20220506,1013,2665,2665,2660,2660,11624
|
|
20220506,1014,2660,2665,2660,2665,1343044
|
|
20220506,1015,2670,2670,2665,2665,293018
|
|
20220506,1016,2665,2670,2665,2670,16184
|
|
20220506,1017,2670,2670,2665,2670,89666
|
|
20220506,1018,2670,2670,2665,2665,24622
|
|
20220506,1019,2665,2670,2665,2665,34658
|
|
20220506,1020,2665,2670,2665,2670,28898
|
|
20220506,1021,2670,2675,2670,2670,2917944
|
|
20220506,1022,2665,2675,2665,2670,176554
|
|
20220506,1023,2670,2670,2670,2670,507704
|
|
20220506,1024,2670,2670,2665,2670,118798
|
|
20220506,1025,2670,2670,2665,2670,259213
|
|
20220506,1026,2665,2670,2665,2665,55954
|
|
20220506,1027,2665,2670,2665,2665,119242
|
|
20220506,1028,2665,2670,2660,2660,563633
|
|
20220506,1029,2660,2665,2660,2660,35761
|
|
20220506,1030,2660,2665,2660,2660,5311
|
|
20220506,1031,2660,2665,2660,2660,45769
|
|
20220506,1032,2660,2665,2660,2665,1092991
|
|
20220506,1033,2665,2670,2665,2665,347312
|
|
20220506,1034,2665,2670,2665,2670,21613
|
|
20220506,1035,2665,2670,2665,2670,57671
|
|
20220506,1036,2670,2670,2665,2665,4929
|
|
20220506,1037,2670,2675,2665,2665,1330792
|
|
20220506,1038,2670,2670,2665,2665,368855
|
|
20220506,1039,2665,2670,2665,2665,159501
|
|
20220506,1040,2665,2675,2665,2665,804623
|
|
20220506,1041,2665,2670,2665,2670,7912
|
|
20220506,1042,2670,2670,2665,2670,8117
|
|
20220506,1043,2670,2670,2665,2665,484767
|
|
20220506,1044,2665,2670,2665,2670,9565
|
|
20220506,1045,2665,2675,2665,2670,925422
|
|
20220506,1046,2670,2680,2670,2675,2717681
|
|
20220506,1047,2675,2680,2675,2680,128735
|
|
20220506,1048,2680,2680,2670,2675,350917
|
|
20220506,1049,2675,2675,2670,2675,92970
|
|
20220506,1050,2675,2675,2670,2675,64152
|
|
20220506,1051,2675,2680,2670,2670,503186
|
|
20220506,1052,2675,2675,2670,2670,38828
|
|
20220506,1053,2675,2675,2670,2670,245797
|
|
20220506,1054,2675,2675,2665,2670,674409
|
|
20220506,1055,2670,2675,2670,2675,47757
|
|
20220506,1056,2675,2675,2670,2670,5779
|
|
20220506,1057,2670,2675,2665,2675,307633
|
|
20220506,1058,2670,2675,2665,2670,80179
|
|
20220506,1059,2670,2675,2670,2670,19403
|
|
20220506,1100,2675,2675,2670,2670,3814
|
|
20220506,1101,2675,2675,2665,2670,153999
|
|
20220506,1102,2665,2670,2665,2670,28596
|
|
20220506,1103,2670,2670,2665,2670,108116
|
|
20220506,1104,2670,2675,2670,2675,32335
|
|
20220506,1105,2675,2675,2670,2670,25864
|
|
20220506,1106,2670,2675,2670,2675,442646
|
|
20220506,1107,2670,2675,2670,2675,42704
|
|
20220506,1108,2675,2675,2670,2675,23711
|
|
20220506,1109,2670,2675,2670,2675,1296089
|
|
20220506,1110,2680,2680,2670,2670,268053
|
|
20220506,1111,2670,2680,2670,2675,57050
|
|
20220506,1112,2680,2680,2670,2670,63245
|
|
20220506,1113,2675,2680,2675,2675,127948
|
|
20220506,1114,2675,2680,2675,2680,179475
|
|
20220506,1115,2680,2680,2670,2675,210337
|
|
20220506,1116,2670,2675,2670,2670,59737
|
|
20220506,1117,2675,2675,2670,2670,20475
|
|
20220506,1118,2670,2675,2665,2670,596686
|
|
20220506,1119,2670,2675,2670,2670,241442
|
|
20220506,1120,2670,2670,2665,2665,64085
|
|
20220506,1121,2665,2675,2665,2670,206372
|
|
20220506,1122,2670,2675,2670,2670,17098
|
|
20220506,1123,2675,2675,2670,2670,27552
|
|
20220506,1124,2670,2675,2670,2675,15948
|
|
20220506,1125,2670,2675,2670,2675,20470
|
|
20220506,1126,2670,2670,2670,2670,13914
|
|
20220506,1127,2670,2675,2670,2670,13806
|
|
20220506,1128,2675,2675,2665,2675,243663
|
|
20220506,1129,2675,2675,2665,2665,109725
|
|
20220506,1130,2665,2670,2665,2670,34824
|
|
20220506,1131,2670,2670,2665,2665,1029988
|
|
20220506,1132,2665,2670,2665,2665,397347
|
|
20220506,1133,2665,2670,2665,2665,5129
|
|
20220506,1134,2665,2665,2665,2665,4391
|
|
20220506,1135,2665,2670,2665,2670,12951
|
|
20220506,1136,2665,2670,2665,2665,25461
|
|
20220506,1137,2665,2675,2665,2670,722944
|
|
20220506,1138,2670,2675,2670,2670,166694
|
|
20220506,1139,2670,2670,2665,2665,4839
|
|
20220506,1140,2665,2670,2665,2665,5998
|
|
20220506,1141,2665,2670,2665,2665,6079
|
|
20220506,1142,2665,2670,2665,2670,173544
|
|
20220506,1143,2675,2675,2665,2670,84642
|
|
20220506,1144,2665,2670,2665,2670,45600
|
|
20220506,1145,2670,2670,2665,2670,47025
|
|
20220506,1146,2670,2675,2670,2670,263728
|
|
20220506,1147,2670,2675,2670,2675,22964
|
|
20220506,1148,2670,2675,2670,2675,613
|
|
20220506,1149,2670,2675,2665,2670,416294
|
|
20220506,1150,2675,2675,2670,2670,319112
|
|
20220506,1151,2670,2675,2670,2675,19404
|
|
20220506,1152,2675,2675,2670,2675,2522
|
|
20220506,1153,2675,2675,2670,2670,733
|
|
20220506,1154,2670,2675,2665,2670,68277
|
|
20220506,1155,2670,2675,2670,2670,108926
|
|
20220506,1156,2670,2670,2665,2665,11555
|
|
20220506,1157,2665,2670,2665,2670,9587
|
|
20220506,1158,2665,2670,2665,2670,33848
|
|
20220506,1159,2670,2670,2665,2670,9796
|
|
20220506,1200,2665,2670,2665,2670,67236
|
|
20220506,1201,2665,2670,2665,2665,74291
|
|
20220506,1202,2665,2670,2665,2670,7489
|
|
20220506,1203,2665,2670,2665,2665,15698
|
|
20220506,1204,2665,2670,2665,2665,1109208
|
|
20220506,1205,2665,2670,2665,2665,23641
|
|
20220506,1206,2665,2670,2665,2665,36192
|
|
20220506,1207,2665,2670,2665,2670,45970
|
|
20220506,1208,2665,2670,2665,2665,105764
|
|
20220506,1209,2665,2670,2665,2665,42071
|
|
20220506,1210,2665,2670,2665,2665,89738
|
|
20220506,1211,2665,2665,2665,2665,206025
|
|
20220506,1212,2670,2670,2665,2665,29287
|
|
20220506,1213,2665,2665,2660,2665,110720
|
|
20220506,1214,2665,2670,2660,2665,162421
|
|
20220506,1215,2665,2670,2665,2665,57810
|
|
20220506,1216,2665,2670,2665,2665,49571
|
|
20220506,1217,2665,2670,2665,2670,5802
|
|
20220506,1218,2665,2670,2665,2670,1767
|
|
20220506,1219,2670,2670,2665,2665,5595
|
|
20220506,1220,2665,2670,2665,2665,11056
|
|
20220506,1221,2665,2665,2665,2665,55892
|
|
20220506,1222,2670,2670,2665,2665,32526
|
|
20220506,1223,2670,2670,2665,2665,2723
|
|
20220506,1224,2670,2670,2665,2665,7058
|
|
20220506,1225,2670,2670,2665,2665,240
|
|
20220506,1226,2670,2670,2665,2665,6592
|
|
20220506,1227,2670,2670,2665,2670,5690
|
|
20220506,1228,2665,2675,2665,2675,1586849
|
|
20220506,1229,2675,2675,2670,2670,20650
|
|
20220506,1230,2675,2675,2670,2670,6942
|
|
20220506,1231,2675,2675,2665,2665,160893
|
|
20220506,1232,2670,2670,2665,2665,33043
|
|
20220506,1233,2670,2670,2670,2670,9209
|
|
20220506,1234,2670,2670,2665,2670,65
|
|
20220506,1235,2665,2670,2665,2665,3547
|
|
20220506,1236,2670,2670,2660,2665,966604
|
|
20220506,1237,2665,2665,2660,2665,33714
|
|
20220506,1238,2665,2665,2660,2660,4797
|
|
20220506,1239,2665,2665,2660,2660,5360
|
|
20220506,1240,2660,2665,2660,2665,1241
|
|
20220506,1241,2660,2665,2660,2660,13204
|
|
20220506,1242,2665,2665,2660,2660,10286
|
|
20220506,1243,2660,2665,2660,2660,1201
|
|
20220506,1244,2665,2665,2660,2665,13774
|
|
20220506,1245,2660,2665,2660,2660,29469
|
|
20220506,1246,2660,2665,2660,2660,23450
|
|
20220506,1247,2660,2665,2660,2660,65380
|
|
20220506,1248,2660,2665,2660,2660,1728271
|
|
20220506,1249,2660,2665,2660,2665,17276
|
|
20220506,1250,2660,2665,2660,2660,7175
|
|
20220506,1251,2660,2665,2660,2660,9142
|
|
20220506,1252,2660,2665,2660,2665,1802
|
|
20220506,1253,2660,2665,2660,2660,101558
|
|
20220506,1254,2660,2665,2660,2660,401541
|
|
20220506,1255,2660,2660,2655,2655,186952
|
|
20220506,1256,2655,2660,2655,2660,13493
|
|
20220506,1257,2660,2660,2655,2655,119251
|
|
20220506,1258,2655,2660,2655,2660,1296171
|
|
20220506,1259,2660,2660,2655,2655,419917
|
|
20220506,1300,2660,2660,2655,2655,65892
|
|
20220506,1301,2655,2660,2655,2660,61579
|
|
20220506,1302,2660,2660,2655,2660,8267
|
|
20220506,1303,2660,2660,2655,2655,144362
|
|
20220506,1304,2655,2660,2655,2660,336506
|
|
20220506,1305,2660,2660,2655,2655,2775
|
|
20220506,1306,2655,2660,2655,2655,36238
|
|
20220506,1307,2655,2660,2655,2660,4359
|
|
20220506,1308,2660,2660,2655,2655,22112
|
|
20220506,1309,2660,2660,2655,2660,36817
|
|
20220506,1310,2655,2660,2655,2660,3239
|
|
20220506,1311,2660,2660,2655,2655,54920
|
|
20220506,1312,2660,2660,2655,2660,33777
|
|
20220506,1313,2660,2660,2655,2660,48903
|
|
20220506,1314,2660,2660,2655,2660,917680
|
|
20220506,1315,2660,2665,2660,2660,315483
|
|
20220506,1316,2660,2660,2660,2660,611656
|
|
20220506,1317,2660,2665,2660,2660,13158
|
|
20220506,1318,2660,2665,2655,2665,386557
|
|
20220506,1319,2660,2665,2660,2660,5436
|
|
20220506,1320,2660,2665,2660,2660,5582
|
|
20220506,1321,2665,2665,2660,2665,62701
|
|
20220506,1322,2665,2665,2660,2660,6130
|
|
20220506,1323,2660,2665,2660,2660,39697
|
|
20220506,1324,2660,2665,2660,2660,6548
|
|
20220506,1325,2660,2665,2660,2660,13761
|
|
20220506,1326,2660,2660,2660,2660,736640
|
|
20220506,1327,2660,2665,2660,2660,140432
|
|
20220506,1328,2660,2665,2660,2660,15002
|
|
20220506,1329,2660,2665,2660,2665,10838
|
|
20220506,1330,2660,2665,2660,2665,2001
|
|
20220506,1331,2665,2665,2660,2660,2312
|
|
20220506,1332,2660,2665,2660,2665,35
|
|
20220506,1333,2665,2665,2660,2660,156012
|
|
20220506,1334,2660,2660,2660,2660,5084
|
|
20220506,1335,2660,2660,2660,2660,10406
|
|
20220506,1336,2660,2665,2660,2660,37703
|
|
20220506,1337,2660,2665,2660,2660,483288
|
|
20220506,1338,2665,2665,2665,2665,15
|
|
20220506,1339,2660,2660,2660,2660,343302
|
|
20220506,1340,2660,2660,2655,2655,109312
|
|
20220506,1341,2660,2660,2655,2660,184236
|
|
20220506,1342,2660,2660,2655,2660,78021
|
|
20220506,1343,2655,2660,2655,2655,18868
|
|
20220506,1344,2660,2660,2655,2660,64311
|
|
20220506,1345,2655,2660,2655,2655,4224
|
|
20220506,1346,2655,2660,2655,2660,381017
|
|
20220506,1347,2660,2665,2660,2665,4173
|
|
20220506,1348,2660,2665,2660,2665,7050
|
|
20220506,1349,2665,2665,2660,2660,5046
|
|
20220506,1350,2660,2660,2660,2660,6733
|
|
20220506,1351,2665,2665,2660,2665,6600
|
|
20220506,1352,2660,2665,2660,2665,41609
|
|
20220506,1353,2660,2665,2660,2665,5875
|
|
20220506,1354,2665,2665,2660,2665,32680
|
|
20220506,1355,2665,2665,2660,2665,25316
|
|
20220506,1356,2660,2665,2660,2660,170950
|
|
20220506,1357,2660,2665,2660,2660,20473
|
|
20220506,1358,2665,2665,2660,2660,12182
|
|
20220506,1359,2660,2665,2660,2660,2622
|
|
20220506,1400,2665,2665,2660,2665,10765
|
|
20220506,1401,2665,2665,2660,2660,4277
|
|
20220506,1402,2665,2665,2660,2665,13000
|
|
20220506,1403,2665,2670,2660,2665,1507318
|
|
20220506,1404,2665,2670,2660,2665,451439
|
|
20220506,1405,2665,2665,2665,2665,2458
|
|
20220506,1406,2665,2665,2665,2665,20984
|
|
20220506,1407,2665,2665,2660,2660,5661
|
|
20220506,1408,2665,2665,2660,2660,1361813
|
|
20220506,1409,2660,2665,2660,2665,145111
|
|
20220506,1410,2660,2665,2660,2665,31104
|
|
20220506,1411,2665,2665,2660,2660,354741
|
|
20220506,1412,2655,2665,2655,2660,87988
|
|
20220506,1413,2660,2665,2660,2665,55935
|
|
20220506,1414,2665,2665,2660,2665,4283
|
|
20220506,1415,2660,2665,2660,2660,5179
|
|
20220506,1416,2665,2665,2660,2665,131630
|
|
20220506,1417,2665,2670,2665,2665,1273426
|
|
20220506,1418,2665,2665,2660,2665,10443
|
|
20220506,1419,2665,2665,2660,2665,5715
|
|
20220506,1420,2665,2665,2660,2665,16114
|
|
20220506,1421,2665,2665,2660,2660,114505
|
|
20220506,1422,2660,2665,2655,2660,925442
|
|
20220506,1423,2660,2660,2655,2660,16380
|
|
20220506,1424,2660,2660,2655,2655,16972
|
|
20220506,1425,2655,2660,2655,2660,19145
|
|
20220506,1426,2655,2660,2655,2655,9498
|
|
20220506,1427,2660,2660,2655,2660,16802
|
|
20220506,1428,2660,2665,2655,2655,892468
|
|
20220506,1429,2660,2660,2655,2655,546
|
|
20220506,1430,2660,2660,2655,2655,11997
|
|
20220506,1431,2655,2660,2655,2660,18334
|
|
20220506,1432,2660,2660,2655,2660,294805
|
|
20220506,1433,2660,2660,2655,2660,1012
|
|
20220506,1434,2660,2660,2655,2655,64726
|
|
20220506,1435,2660,2660,2655,2655,3391
|
|
20220506,1436,2660,2665,2660,2660,1770265
|
|
20220506,1437,2660,2665,2660,2665,116113
|
|
20220506,1438,2665,2665,2660,2660,34955
|
|
20220506,1439,2665,2665,2660,2665,344007
|
|
20220506,1440,2665,2665,2655,2660,124907
|
|
20220506,1441,2655,2660,2655,2660,24200
|
|
20220506,1442,2660,2660,2655,2660,24325
|
|
20220506,1443,2660,2660,2655,2660,50476
|
|
20220506,1444,2655,2660,2655,2660,11283
|
|
20220506,1445,2655,2660,2655,2660,258658
|
|
20220506,1446,2660,2665,2660,2660,78742
|
|
20220506,1447,2660,2665,2660,2660,71195
|
|
20220506,1448,2660,2665,2660,2660,8615
|
|
20220506,1449,2660,2665,2660,2660,10684
|
|
20220506,1450,2660,2665,2660,2660,21651
|
|
20220506,1451,2660,2665,2660,2660,11222
|
|
20220506,1452,2660,2665,2660,2660,11286
|
|
20220506,1453,2660,2660,2660,2660,19397
|
|
20220506,1454,2660,2665,2660,2660,19761
|
|
20220506,1455,2660,2665,2660,2660,94302
|
|
20220506,1456,2660,2665,2660,2660,26764
|
|
20220506,1457,2660,2665,2660,2660,41539
|
|
20220506,1458,2660,2665,2660,2660,18715
|
|
20220506,1459,2660,2665,2660,2665,30653
|
|
20220506,1500,2660,2665,2660,2665,88826
|
|
20220506,1501,2660,2665,2660,2660,212903
|
|
20220506,1502,2660,2665,2660,2660,86889
|
|
20220506,1503,2660,2660,2660,2660,1419482
|
|
20220506,1504,2660,2660,2655,2660,599116
|
|
20220506,1505,2660,2660,2655,2660,57903
|
|
20220506,1506,2660,2660,2655,2655,14165
|
|
20220506,1507,2660,2660,2655,2655,63895
|
|
20220506,1508,2660,2660,2655,2660,37207
|
|
20220506,1509,2655,2660,2655,2660,19515
|
|
20220506,1510,2655,2660,2655,2655,160203
|
|
20220506,1511,2655,2660,2655,2655,173921
|
|
20220506,1512,2655,2660,2655,2660,80449
|
|
20220506,1513,2660,2660,2655,2660,76205
|
|
20220506,1514,2660,2660,2655,2660,40859
|
|
20220506,1515,2660,2660,2655,2660,29010
|
|
20220506,1516,2660,2660,2655,2655,1038486
|
|
20220506,1517,2660,2660,2655,2660,114498
|
|
20220506,1518,2660,2660,2655,2660,57181
|
|
20220506,1519,2660,2660,2655,2660,113598
|
|
20220506,1520,2660,2660,2655,2660,244162
|
|
20220506,1530,2660,2660,2660,2660,3088117
|