383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220602,0901,2590,2595,2585,2590,3300617
|
|
20220602,0902,2590,2600,2590,2600,5901379
|
|
20220602,0903,2600,2605,2595,2600,1091134
|
|
20220602,0904,2605,2610,2600,2605,4570541
|
|
20220602,0905,2600,2610,2600,2605,2824654
|
|
20220602,0906,2605,2605,2600,2600,1846660
|
|
20220602,0907,2605,2610,2600,2605,1073856
|
|
20220602,0908,2605,2610,2605,2605,214398
|
|
20220602,0909,2610,2615,2605,2615,4799291
|
|
20220602,0910,2610,2615,2605,2605,899568
|
|
20220602,0911,2610,2610,2605,2605,85405
|
|
20220602,0912,2610,2610,2605,2610,57873
|
|
20220602,0913,2605,2610,2605,2605,197269
|
|
20220602,0914,2605,2610,2600,2605,1207950
|
|
20220602,0915,2605,2610,2600,2605,300177
|
|
20220602,0916,2605,2610,2605,2605,41362
|
|
20220602,0917,2610,2610,2605,2605,259323
|
|
20220602,0918,2605,2610,2605,2610,327628
|
|
20220602,0919,2610,2610,2605,2610,48044
|
|
20220602,0920,2610,2610,2600,2600,797099
|
|
20220602,0921,2600,2605,2600,2605,1300512
|
|
20220602,0922,2600,2605,2600,2600,41810
|
|
20220602,0923,2600,2605,2600,2605,631138
|
|
20220602,0924,2605,2605,2600,2605,559245
|
|
20220602,0925,2605,2605,2595,2595,1298159
|
|
20220602,0926,2595,2600,2595,2595,166189
|
|
20220602,0927,2600,2600,2595,2595,1036654
|
|
20220602,0928,2595,2600,2595,2595,229962
|
|
20220602,0929,2595,2605,2595,2600,1591263
|
|
20220602,0930,2600,2605,2600,2605,248966
|
|
20220602,0931,2600,2610,2600,2610,2110563
|
|
20220602,0932,2610,2610,2605,2605,252570
|
|
20220602,0933,2610,2610,2605,2605,180073
|
|
20220602,0934,2610,2615,2605,2610,3302723
|
|
20220602,0935,2610,2615,2610,2615,58726
|
|
20220602,0936,2610,2615,2610,2610,66640
|
|
20220602,0937,2610,2615,2610,2610,68749
|
|
20220602,0938,2615,2615,2610,2610,659545
|
|
20220602,0939,2610,2615,2610,2610,529912
|
|
20220602,0940,2610,2610,2605,2605,80376
|
|
20220602,0941,2605,2610,2605,2605,86793
|
|
20220602,0942,2605,2615,2605,2610,1141788
|
|
20220602,0943,2610,2610,2605,2610,247736
|
|
20220602,0944,2610,2610,2605,2605,63178
|
|
20220602,0945,2605,2610,2605,2605,606021
|
|
20220602,0946,2610,2610,2605,2610,777073
|
|
20220602,0947,2610,2615,2605,2610,1774204
|
|
20220602,0948,2610,2610,2605,2605,32585
|
|
20220602,0949,2605,2610,2605,2605,12899
|
|
20220602,0950,2610,2610,2605,2605,24821
|
|
20220602,0951,2605,2610,2605,2605,133385
|
|
20220602,0952,2605,2610,2605,2610,16772
|
|
20220602,0953,2610,2610,2605,2610,15148
|
|
20220602,0954,2610,2615,2605,2610,1271045
|
|
20220602,0955,2610,2615,2610,2615,1530019
|
|
20220602,0956,2615,2615,2610,2615,30169
|
|
20220602,0957,2610,2615,2610,2615,16995
|
|
20220602,0958,2610,2615,2610,2615,11420
|
|
20220602,0959,2610,2615,2610,2615,17706
|
|
20220602,1000,2610,2615,2610,2615,925479
|
|
20220602,1001,2615,2620,2610,2615,3227939
|
|
20220602,1002,2620,2620,2615,2615,92348
|
|
20220602,1003,2615,2620,2615,2615,25196
|
|
20220602,1004,2620,2625,2615,2620,2803689
|
|
20220602,1005,2620,2620,2615,2615,806621
|
|
20220602,1006,2615,2620,2615,2615,29831
|
|
20220602,1007,2615,2620,2610,2610,680495
|
|
20220602,1008,2615,2620,2610,2620,80972
|
|
20220602,1009,2620,2620,2610,2610,569973
|
|
20220602,1010,2610,2615,2610,2615,4218
|
|
20220602,1011,2610,2615,2610,2610,17914
|
|
20220602,1012,2610,2615,2610,2615,9014
|
|
20220602,1013,2610,2615,2610,2615,2416
|
|
20220602,1014,2615,2615,2610,2615,13982
|
|
20220602,1015,2615,2615,2610,2610,121961
|
|
20220602,1016,2610,2615,2610,2615,173671
|
|
20220602,1017,2615,2615,2610,2615,48173
|
|
20220602,1018,2615,2615,2610,2610,15004
|
|
20220602,1019,2615,2615,2610,2610,1418
|
|
20220602,1020,2610,2615,2610,2610,1103827
|
|
20220602,1021,2610,2610,2605,2605,20442
|
|
20220602,1022,2610,2610,2605,2610,192209
|
|
20220602,1023,2610,2615,2605,2610,573244
|
|
20220602,1024,2610,2610,2605,2605,4515
|
|
20220602,1025,2610,2615,2610,2615,96294
|
|
20220602,1026,2610,2615,2610,2615,6072
|
|
20220602,1027,2610,2615,2605,2610,116575
|
|
20220602,1028,2610,2610,2610,2610,151954
|
|
20220602,1029,2610,2610,2605,2605,2863
|
|
20220602,1030,2610,2610,2605,2605,12546
|
|
20220602,1031,2610,2610,2605,2610,4495
|
|
20220602,1032,2605,2610,2605,2605,12134
|
|
20220602,1033,2610,2615,2605,2610,174104
|
|
20220602,1034,2610,2615,2605,2615,73378
|
|
20220602,1035,2615,2615,2610,2615,17807
|
|
20220602,1036,2610,2615,2610,2615,7401
|
|
20220602,1037,2615,2620,2610,2615,1041981
|
|
20220602,1038,2620,2620,2610,2615,375725
|
|
20220602,1039,2615,2615,2610,2610,61875
|
|
20220602,1040,2615,2615,2610,2615,98611
|
|
20220602,1041,2615,2620,2610,2615,275399
|
|
20220602,1042,2615,2620,2615,2615,105528
|
|
20220602,1043,2620,2620,2615,2615,25294
|
|
20220602,1044,2620,2620,2615,2615,203354
|
|
20220602,1045,2615,2620,2615,2620,42650
|
|
20220602,1046,2620,2620,2615,2615,26501
|
|
20220602,1047,2620,2620,2610,2620,132032
|
|
20220602,1048,2615,2615,2610,2615,543377
|
|
20220602,1049,2610,2615,2610,2615,6201
|
|
20220602,1050,2615,2615,2610,2610,313630
|
|
20220602,1051,2610,2610,2610,2610,159125
|
|
20220602,1052,2610,2615,2610,2610,7013
|
|
20220602,1053,2610,2615,2610,2610,56686
|
|
20220602,1054,2610,2610,2605,2610,606756
|
|
20220602,1055,2610,2610,2610,2610,137906
|
|
20220602,1056,2610,2615,2610,2610,3152
|
|
20220602,1057,2610,2615,2610,2615,20527
|
|
20220602,1058,2615,2615,2610,2615,634807
|
|
20220602,1059,2615,2620,2615,2615,382740
|
|
20220602,1100,2615,2620,2615,2615,57957
|
|
20220602,1101,2615,2620,2615,2620,39545
|
|
20220602,1102,2620,2620,2615,2615,11015
|
|
20220602,1103,2615,2625,2615,2620,1934613
|
|
20220602,1104,2620,2625,2620,2620,35166
|
|
20220602,1105,2620,2625,2620,2620,637381
|
|
20220602,1106,2620,2625,2615,2625,53995
|
|
20220602,1107,2620,2620,2620,2620,12710
|
|
20220602,1108,2620,2620,2615,2620,200283
|
|
20220602,1109,2620,2620,2615,2620,7342
|
|
20220602,1110,2620,2620,2620,2620,1853
|
|
20220602,1111,2615,2620,2615,2620,14204
|
|
20220602,1112,2620,2620,2620,2620,19809
|
|
20220602,1113,2620,2620,2615,2615,10227
|
|
20220602,1114,2615,2620,2615,2615,11054
|
|
20220602,1115,2615,2620,2615,2620,2032
|
|
20220602,1116,2615,2620,2615,2615,12645
|
|
20220602,1117,2615,2620,2615,2615,47219
|
|
20220602,1118,2615,2615,2610,2615,515594
|
|
20220602,1119,2615,2620,2610,2615,67131
|
|
20220602,1120,2615,2615,2610,2615,9244
|
|
20220602,1121,2615,2615,2610,2615,7845
|
|
20220602,1122,2610,2615,2610,2610,13498
|
|
20220602,1123,2615,2620,2610,2620,147144
|
|
20220602,1124,2615,2615,2615,2615,125999
|
|
20220602,1125,2615,2615,2610,2615,7065
|
|
20220602,1126,2610,2615,2610,2610,1198416
|
|
20220602,1127,2610,2610,2610,2610,71120
|
|
20220602,1128,2610,2615,2610,2610,533129
|
|
20220602,1129,2610,2615,2610,2615,21974
|
|
20220602,1130,2610,2615,2610,2610,99
|
|
20220602,1131,2610,2615,2610,2615,4479
|
|
20220602,1132,2610,2615,2610,2610,4072
|
|
20220602,1133,2610,2615,2610,2610,285391
|
|
20220602,1134,2605,2610,2605,2610,51768
|
|
20220602,1135,2610,2610,2610,2610,27010
|
|
20220602,1136,2610,2610,2610,2610,186781
|
|
20220602,1137,2610,2615,2610,2610,40380
|
|
20220602,1138,2610,2610,2610,2610,209905
|
|
20220602,1139,2610,2615,2610,2610,3036
|
|
20220602,1140,2610,2610,2610,2610,13851
|
|
20220602,1141,2610,2615,2610,2610,11162
|
|
20220602,1142,2610,2615,2610,2610,3612
|
|
20220602,1143,2610,2615,2610,2615,422
|
|
20220602,1144,2615,2615,2610,2615,54776
|
|
20220602,1145,2615,2615,2610,2610,2261
|
|
20220602,1146,2610,2615,2610,2615,1001661
|
|
20220602,1147,2615,2620,2615,2620,5939
|
|
20220602,1148,2615,2620,2615,2615,388279
|
|
20220602,1149,2615,2615,2610,2615,8233
|
|
20220602,1150,2610,2615,2610,2610,22418
|
|
20220602,1151,2610,2615,2610,2610,3206
|
|
20220602,1152,2610,2610,2610,2610,70
|
|
20220602,1153,2615,2615,2610,2615,3293
|
|
20220602,1154,2615,2615,2615,2615,11139
|
|
20220602,1155,2610,2610,2610,2610,175
|
|
20220602,1156,2610,2610,2610,2610,32175
|
|
20220602,1157,2615,2615,2610,2610,3732
|
|
20220602,1158,2610,2615,2610,2615,879135
|
|
20220602,1159,2615,2620,2610,2615,118374
|
|
20220602,1200,2620,2620,2615,2620,61928
|
|
20220602,1201,2615,2620,2615,2620,583
|
|
20220602,1202,2615,2620,2610,2615,74874
|
|
20220602,1203,2615,2615,2610,2615,2458
|
|
20220602,1204,2615,2615,2610,2615,2577
|
|
20220602,1205,2615,2615,2610,2610,7488
|
|
20220602,1206,2610,2615,2610,2615,3115
|
|
20220602,1207,2615,2615,2615,2615,1280
|
|
20220602,1208,2615,2615,2615,2615,540
|
|
20220602,1209,2615,2615,2615,2615,2052
|
|
20220602,1210,2615,2615,2610,2615,8351
|
|
20220602,1211,2615,2615,2610,2615,26182
|
|
20220602,1212,2615,2615,2615,2615,21162
|
|
20220602,1213,2615,2615,2615,2615,7403
|
|
20220602,1214,2615,2615,2610,2615,5195
|
|
20220602,1215,2615,2615,2610,2615,56421
|
|
20220602,1216,2610,2615,2610,2615,25282
|
|
20220602,1217,2615,2615,2610,2610,11
|
|
20220602,1218,2610,2615,2610,2610,21673
|
|
20220602,1219,2610,2610,2605,2605,1322326
|
|
20220602,1220,2610,2610,2610,2610,185797
|
|
20220602,1221,2610,2610,2610,2610,700
|
|
20220602,1222,2610,2610,2605,2605,26904
|
|
20220602,1223,2605,2610,2605,2610,4233
|
|
20220602,1224,2610,2610,2605,2610,629645
|
|
20220602,1225,2610,2615,2610,2615,11666
|
|
20220602,1226,2615,2615,2610,2610,2000
|
|
20220602,1227,2610,2615,2610,2615,50539
|
|
20220602,1228,2615,2615,2615,2615,1
|
|
20220602,1229,2615,2615,2615,2615,650815
|
|
20220602,1230,2615,2615,2615,2615,44873
|
|
20220602,1231,2615,2615,2615,2615,6189
|
|
20220602,1232,2615,2615,2615,2615,569497
|
|
20220602,1233,2615,2615,2615,2615,278516
|
|
20220602,1234,2615,2620,2610,2615,178833
|
|
20220602,1235,2615,2615,2610,2615,186
|
|
20220602,1236,2615,2615,2615,2615,28544
|
|
20220602,1237,2615,2620,2615,2620,123674
|
|
20220602,1238,2620,2620,2615,2615,5362
|
|
20220602,1239,2620,2620,2615,2615,17888
|
|
20220602,1240,2615,2620,2615,2615,1254262
|
|
20220602,1241,2615,2615,2615,2615,225
|
|
20220602,1242,2615,2615,2610,2615,637
|
|
20220602,1243,2610,2615,2610,2615,774
|
|
20220602,1244,2615,2620,2615,2620,130250
|
|
20220602,1245,2615,2615,2615,2615,14374
|
|
20220602,1246,2615,2620,2610,2620,39110
|
|
20220602,1247,2620,2620,2615,2615,3744
|
|
20220602,1248,2615,2620,2615,2620,631
|
|
20220602,1249,2620,2620,2615,2620,104119
|
|
20220602,1250,2615,2620,2615,2615,73754
|
|
20220602,1251,2620,2620,2615,2615,209516
|
|
20220602,1252,2615,2620,2615,2615,20153
|
|
20220602,1253,2615,2620,2615,2615,3425
|
|
20220602,1254,2610,2615,2610,2615,802541
|
|
20220602,1255,2615,2620,2615,2615,28611
|
|
20220602,1256,2615,2615,2615,2615,30983
|
|
20220602,1257,2615,2615,2610,2615,4068
|
|
20220602,1258,2615,2615,2610,2610,1987
|
|
20220602,1259,2610,2610,2610,2610,43
|
|
20220602,1300,2615,2615,2615,2615,3369
|
|
20220602,1301,2615,2615,2615,2615,1245
|
|
20220602,1302,2610,2615,2610,2615,148753
|
|
20220602,1303,2615,2620,2615,2615,66206
|
|
20220602,1304,2615,2620,2615,2615,641
|
|
20220602,1305,2620,2620,2615,2615,2077
|
|
20220602,1306,2615,2620,2615,2615,8178
|
|
20220602,1307,2615,2620,2615,2615,64734
|
|
20220602,1308,2615,2615,2610,2615,188975
|
|
20220602,1309,2615,2620,2615,2615,10658
|
|
20220602,1310,2615,2615,2615,2615,4070
|
|
20220602,1311,2615,2620,2615,2620,4789
|
|
20220602,1312,2615,2625,2615,2615,2975829
|
|
20220602,1313,2620,2620,2615,2615,34066
|
|
20220602,1314,2615,2620,2615,2615,21602
|
|
20220602,1315,2615,2620,2615,2615,25994
|
|
20220602,1316,2620,2620,2615,2615,3439
|
|
20220602,1317,2620,2620,2615,2620,37033
|
|
20220602,1318,2620,2625,2615,2620,508178
|
|
20220602,1319,2620,2620,2615,2620,179367
|
|
20220602,1320,2615,2620,2615,2615,2654
|
|
20220602,1321,2615,2620,2615,2620,6616
|
|
20220602,1322,2615,2620,2615,2615,280
|
|
20220602,1323,2615,2620,2615,2615,560
|
|
20220602,1324,2620,2620,2615,2615,443
|
|
20220602,1325,2615,2620,2615,2620,255778
|
|
20220602,1326,2620,2620,2615,2615,74578
|
|
20220602,1327,2615,2625,2615,2620,134177
|
|
20220602,1328,2620,2620,2615,2615,22118
|
|
20220602,1329,2620,2625,2615,2615,16560
|
|
20220602,1330,2620,2620,2615,2620,82362
|
|
20220602,1331,2620,2625,2615,2620,72234
|
|
20220602,1332,2620,2620,2615,2615,317919
|
|
20220602,1333,2615,2620,2615,2620,22745
|
|
20220602,1334,2620,2620,2620,2620,148409
|
|
20220602,1335,2620,2620,2620,2620,10216
|
|
20220602,1336,2620,2620,2615,2620,28746
|
|
20220602,1337,2620,2625,2620,2620,23225
|
|
20220602,1338,2620,2625,2620,2620,25994
|
|
20220602,1339,2620,2620,2620,2620,35856
|
|
20220602,1340,2625,2625,2615,2615,4261
|
|
20220602,1341,2615,2620,2615,2620,5356
|
|
20220602,1342,2620,2620,2620,2620,10001
|
|
20220602,1343,2620,2620,2620,2620,3179
|
|
20220602,1344,2620,2620,2620,2620,80
|
|
20220602,1345,2620,2620,2620,2620,3
|
|
20220602,1346,2620,2620,2620,2620,5462
|
|
20220602,1347,2620,2620,2615,2620,3245
|
|
20220602,1348,2620,2620,2615,2615,694
|
|
20220602,1349,2615,2620,2615,2615,980
|
|
20220602,1350,2620,2620,2615,2620,1891
|
|
20220602,1351,2615,2615,2615,2615,2789
|
|
20220602,1352,2615,2620,2615,2620,12744
|
|
20220602,1353,2615,2615,2615,2615,1368
|
|
20220602,1354,2615,2615,2615,2615,2000
|
|
20220602,1355,2615,2620,2615,2615,576
|
|
20220602,1356,2615,2620,2615,2615,32700
|
|
20220602,1357,2615,2620,2615,2620,1598
|
|
20220602,1358,2615,2620,2615,2615,4502
|
|
20220602,1359,2615,2620,2615,2620,2540
|
|
20220602,1400,2620,2620,2615,2615,1135194
|
|
20220602,1401,2615,2615,2610,2615,150675
|
|
20220602,1402,2615,2615,2615,2615,21362
|
|
20220602,1403,2615,2620,2615,2620,7016
|
|
20220602,1404,2615,2620,2615,2615,5672
|
|
20220602,1405,2615,2620,2615,2615,750
|
|
20220602,1406,2615,2615,2615,2615,1171
|
|
20220602,1407,2615,2620,2615,2615,2468
|
|
20220602,1408,2615,2620,2615,2620,2464
|
|
20220602,1409,2615,2620,2615,2615,1712
|
|
20220602,1410,2620,2620,2620,2620,1972436
|
|
20220602,1411,2620,2625,2620,2620,91186
|
|
20220602,1412,2620,2620,2615,2615,33401
|
|
20220602,1413,2620,2625,2615,2625,123432
|
|
20220602,1414,2620,2625,2620,2620,13496
|
|
20220602,1415,2620,2625,2620,2620,2450
|
|
20220602,1416,2620,2625,2620,2620,147960
|
|
20220602,1417,2620,2630,2620,2625,2519113
|
|
20220602,1418,2625,2630,2625,2625,295324
|
|
20220602,1419,2625,2630,2625,2625,36199
|
|
20220602,1420,2630,2630,2625,2625,25660
|
|
20220602,1421,2625,2625,2620,2625,340187
|
|
20220602,1422,2620,2630,2620,2625,149958
|
|
20220602,1423,2625,2630,2625,2625,148580
|
|
20220602,1424,2625,2630,2625,2625,143552
|
|
20220602,1425,2625,2625,2620,2625,156724
|
|
20220602,1426,2620,2625,2620,2625,77056
|
|
20220602,1427,2625,2630,2620,2625,54617
|
|
20220602,1428,2625,2625,2625,2625,14324
|
|
20220602,1429,2625,2625,2620,2625,67621
|
|
20220602,1430,2625,2625,2620,2625,65891
|
|
20220602,1431,2625,2625,2620,2625,96747
|
|
20220602,1432,2625,2625,2620,2625,16881
|
|
20220602,1433,2625,2625,2620,2620,4095
|
|
20220602,1434,2625,2625,2620,2625,6330
|
|
20220602,1435,2625,2625,2625,2625,246751
|
|
20220602,1436,2625,2630,2625,2625,28794
|
|
20220602,1437,2625,2625,2625,2625,53841
|
|
20220602,1438,2625,2630,2625,2625,42123
|
|
20220602,1439,2625,2630,2625,2625,18553
|
|
20220602,1440,2625,2625,2620,2625,249308
|
|
20220602,1441,2625,2625,2620,2625,43778
|
|
20220602,1442,2625,2625,2620,2625,15612
|
|
20220602,1443,2620,2620,2615,2620,916442
|
|
20220602,1444,2620,2625,2620,2620,132395
|
|
20220602,1445,2620,2620,2615,2620,144163
|
|
20220602,1446,2620,2620,2615,2620,26205
|
|
20220602,1447,2615,2620,2615,2615,7020
|
|
20220602,1448,2615,2620,2615,2620,10261
|
|
20220602,1449,2615,2620,2615,2615,293221
|
|
20220602,1450,2615,2620,2615,2615,76251
|
|
20220602,1451,2620,2620,2615,2615,4549
|
|
20220602,1452,2615,2620,2615,2620,2157
|
|
20220602,1453,2620,2620,2615,2615,9643
|
|
20220602,1454,2615,2620,2615,2615,40731
|
|
20220602,1455,2615,2615,2615,2615,78792
|
|
20220602,1456,2615,2620,2615,2620,18255
|
|
20220602,1457,2620,2620,2615,2620,7323
|
|
20220602,1458,2615,2620,2615,2615,26742
|
|
20220602,1459,2615,2620,2615,2615,13876
|
|
20220602,1500,2620,2620,2615,2620,52181
|
|
20220602,1501,2615,2620,2615,2615,157887
|
|
20220602,1502,2615,2620,2615,2615,38112
|
|
20220602,1503,2620,2620,2615,2615,13439
|
|
20220602,1504,2615,2620,2615,2615,76826
|
|
20220602,1505,2615,2620,2615,2615,5789
|
|
20220602,1506,2615,2620,2615,2615,11091
|
|
20220602,1507,2615,2620,2615,2620,13193
|
|
20220602,1508,2615,2620,2615,2615,4779
|
|
20220602,1509,2615,2620,2615,2615,1038767
|
|
20220602,1510,2615,2615,2610,2615,265460
|
|
20220602,1511,2615,2620,2610,2615,206096
|
|
20220602,1512,2615,2620,2615,2615,73389
|
|
20220602,1513,2615,2615,2610,2615,103553
|
|
20220602,1514,2615,2620,2610,2620,92743
|
|
20220602,1515,2615,2620,2615,2620,400523
|
|
20220602,1516,2615,2620,2615,2615,15764
|
|
20220602,1517,2615,2620,2615,2615,17292
|
|
20220602,1518,2615,2620,2615,2620,75275
|
|
20220602,1519,2620,2620,2615,2615,111062
|
|
20220602,1520,2615,2620,2615,2620,132215
|
|
20220602,1530,2620,2620,2620,2620,2239818
|