383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220518,0901,2635,2645,2630,2635,7582101
|
|
20220518,0902,2640,2640,2625,2630,2075063
|
|
20220518,0903,2630,2635,2620,2625,3999096
|
|
20220518,0904,2625,2630,2620,2630,3183272
|
|
20220518,0905,2635,2635,2620,2625,2368154
|
|
20220518,0906,2625,2625,2615,2615,5975058
|
|
20220518,0907,2620,2620,2615,2620,449307
|
|
20220518,0908,2615,2625,2615,2620,2266633
|
|
20220518,0909,2620,2620,2615,2615,1289048
|
|
20220518,0910,2615,2620,2615,2615,2543467
|
|
20220518,0911,2615,2620,2610,2620,1779224
|
|
20220518,0912,2615,2625,2615,2620,1170704
|
|
20220518,0913,2615,2625,2615,2625,574558
|
|
20220518,0914,2625,2625,2615,2620,160468
|
|
20220518,0915,2615,2620,2615,2620,42725
|
|
20220518,0916,2620,2620,2615,2620,901585
|
|
20220518,0917,2620,2620,2615,2620,68251
|
|
20220518,0918,2620,2620,2615,2620,48804
|
|
20220518,0919,2620,2620,2615,2620,155135
|
|
20220518,0920,2620,2620,2615,2620,92822
|
|
20220518,0921,2615,2620,2615,2620,93143
|
|
20220518,0922,2620,2625,2620,2625,545753
|
|
20220518,0923,2625,2625,2620,2620,1972558
|
|
20220518,0924,2620,2625,2615,2620,1439044
|
|
20220518,0925,2620,2620,2615,2620,124768
|
|
20220518,0926,2620,2620,2615,2620,628156
|
|
20220518,0927,2620,2625,2615,2625,1291149
|
|
20220518,0928,2625,2630,2620,2625,345800
|
|
20220518,0929,2630,2630,2625,2630,301531
|
|
20220518,0930,2630,2630,2625,2630,150693
|
|
20220518,0931,2630,2635,2625,2630,1030927
|
|
20220518,0932,2630,2630,2625,2630,367339
|
|
20220518,0933,2630,2640,2630,2635,1524549
|
|
20220518,0934,2635,2640,2630,2635,313493
|
|
20220518,0935,2640,2640,2635,2635,565280
|
|
20220518,0936,2635,2640,2635,2640,200047
|
|
20220518,0937,2640,2645,2640,2645,1883160
|
|
20220518,0938,2640,2645,2640,2640,154505
|
|
20220518,0939,2640,2645,2635,2640,1341309
|
|
20220518,0940,2640,2640,2635,2640,67553
|
|
20220518,0941,2635,2640,2635,2635,67867
|
|
20220518,0942,2635,2640,2635,2640,39874
|
|
20220518,0943,2635,2640,2630,2635,1381206
|
|
20220518,0944,2630,2635,2630,2635,440726
|
|
20220518,0945,2635,2640,2635,2640,148861
|
|
20220518,0946,2635,2645,2635,2645,773811
|
|
20220518,0947,2645,2650,2645,2645,3460438
|
|
20220518,0948,2645,2650,2640,2645,229014
|
|
20220518,0949,2645,2650,2645,2645,198613
|
|
20220518,0950,2650,2650,2645,2645,478283
|
|
20220518,0951,2645,2650,2640,2645,456647
|
|
20220518,0952,2645,2650,2645,2650,88427
|
|
20220518,0953,2645,2650,2645,2645,934962
|
|
20220518,0954,2645,2650,2645,2645,773984
|
|
20220518,0955,2645,2655,2645,2650,1788434
|
|
20220518,0956,2650,2655,2645,2650,689609
|
|
20220518,0957,2650,2650,2645,2650,52830
|
|
20220518,0958,2645,2650,2640,2645,552723
|
|
20220518,0959,2645,2650,2640,2650,636657
|
|
20220518,1000,2645,2650,2645,2645,38598
|
|
20220518,1001,2650,2650,2645,2645,917944
|
|
20220518,1002,2645,2650,2645,2650,475114
|
|
20220518,1003,2650,2650,2645,2650,16849
|
|
20220518,1004,2645,2650,2645,2650,183640
|
|
20220518,1005,2650,2650,2645,2650,74542
|
|
20220518,1006,2650,2650,2645,2645,68114
|
|
20220518,1007,2650,2655,2645,2650,2962621
|
|
20220518,1008,2655,2655,2650,2650,522194
|
|
20220518,1009,2650,2650,2645,2645,141509
|
|
20220518,1010,2650,2655,2650,2650,89051
|
|
20220518,1011,2655,2655,2650,2650,36341
|
|
20220518,1012,2655,2655,2650,2650,34479
|
|
20220518,1013,2650,2655,2650,2655,243797
|
|
20220518,1014,2655,2655,2650,2650,11585
|
|
20220518,1015,2655,2655,2650,2655,27832
|
|
20220518,1016,2655,2655,2650,2655,41056
|
|
20220518,1017,2655,2660,2650,2655,1047435
|
|
20220518,1018,2655,2660,2655,2660,201557
|
|
20220518,1019,2660,2660,2655,2655,94857
|
|
20220518,1020,2655,2660,2655,2660,38724
|
|
20220518,1021,2660,2660,2655,2660,51085
|
|
20220518,1022,2660,2660,2650,2650,282005
|
|
20220518,1023,2650,2655,2650,2650,76461
|
|
20220518,1024,2655,2655,2650,2650,31314
|
|
20220518,1025,2650,2655,2645,2650,1432838
|
|
20220518,1026,2650,2655,2650,2650,186909
|
|
20220518,1027,2650,2655,2645,2650,88333
|
|
20220518,1028,2650,2655,2650,2655,29891
|
|
20220518,1029,2655,2655,2650,2650,10364
|
|
20220518,1030,2655,2655,2645,2655,433404
|
|
20220518,1031,2650,2660,2650,2655,608491
|
|
20220518,1032,2660,2660,2655,2655,64878
|
|
20220518,1033,2660,2660,2655,2660,22692
|
|
20220518,1034,2660,2660,2655,2660,942837
|
|
20220518,1035,2660,2665,2660,2660,68547
|
|
20220518,1036,2660,2665,2660,2660,355984
|
|
20220518,1037,2660,2665,2660,2660,414022
|
|
20220518,1038,2665,2665,2660,2665,690094
|
|
20220518,1039,2665,2665,2660,2660,20209
|
|
20220518,1040,2665,2665,2660,2660,124566
|
|
20220518,1041,2660,2665,2660,2660,224601
|
|
20220518,1042,2660,2670,2660,2665,705274
|
|
20220518,1043,2665,2670,2665,2670,816514
|
|
20220518,1044,2670,2670,2665,2670,507395
|
|
20220518,1045,2670,2675,2670,2670,1238963
|
|
20220518,1046,2675,2675,2665,2670,975932
|
|
20220518,1047,2670,2675,2670,2670,247615
|
|
20220518,1048,2670,2670,2665,2670,897993
|
|
20220518,1049,2670,2670,2665,2665,30065
|
|
20220518,1050,2665,2670,2665,2665,392057
|
|
20220518,1051,2665,2665,2660,2665,865748
|
|
20220518,1052,2665,2665,2660,2665,38572
|
|
20220518,1053,2665,2665,2660,2665,60510
|
|
20220518,1054,2665,2670,2660,2665,372347
|
|
20220518,1055,2665,2670,2665,2665,66443
|
|
20220518,1056,2665,2670,2665,2665,192194
|
|
20220518,1057,2660,2665,2660,2665,66894
|
|
20220518,1058,2665,2665,2660,2660,15472
|
|
20220518,1059,2660,2665,2660,2660,513718
|
|
20220518,1100,2655,2660,2655,2655,34734
|
|
20220518,1101,2655,2660,2655,2655,280220
|
|
20220518,1102,2655,2665,2655,2660,629972
|
|
20220518,1103,2665,2665,2660,2660,5033
|
|
20220518,1104,2660,2665,2655,2660,308970
|
|
20220518,1105,2665,2665,2660,2665,858
|
|
20220518,1106,2660,2665,2660,2665,52036
|
|
20220518,1107,2660,2665,2660,2660,5093
|
|
20220518,1108,2660,2665,2660,2665,31717
|
|
20220518,1109,2665,2670,2660,2665,442007
|
|
20220518,1110,2670,2670,2665,2665,61505
|
|
20220518,1111,2665,2665,2660,2660,4982
|
|
20220518,1112,2665,2665,2660,2665,50610
|
|
20220518,1113,2665,2670,2665,2665,127441
|
|
20220518,1114,2665,2670,2660,2670,109434
|
|
20220518,1115,2665,2665,2665,2665,1050
|
|
20220518,1116,2665,2670,2665,2665,9556
|
|
20220518,1117,2665,2670,2665,2670,5675
|
|
20220518,1118,2665,2670,2660,2665,593434
|
|
20220518,1119,2665,2670,2665,2665,407188
|
|
20220518,1120,2665,2665,2660,2665,28003
|
|
20220518,1121,2665,2665,2660,2660,5397
|
|
20220518,1122,2660,2665,2655,2665,659075
|
|
20220518,1123,2665,2665,2660,2660,66410
|
|
20220518,1124,2660,2660,2655,2655,42255
|
|
20220518,1125,2655,2660,2655,2655,22962
|
|
20220518,1126,2660,2660,2655,2655,24140
|
|
20220518,1127,2655,2660,2655,2655,689253
|
|
20220518,1128,2655,2660,2655,2660,102236
|
|
20220518,1129,2655,2655,2655,2655,320673
|
|
20220518,1130,2655,2655,2650,2655,511793
|
|
20220518,1131,2655,2655,2655,2655,248793
|
|
20220518,1132,2655,2660,2655,2660,86054
|
|
20220518,1133,2660,2660,2655,2660,18671
|
|
20220518,1134,2655,2660,2655,2660,19012
|
|
20220518,1135,2660,2660,2660,2660,4772
|
|
20220518,1136,2660,2660,2655,2660,309289
|
|
20220518,1137,2665,2665,2660,2660,9652
|
|
20220518,1138,2660,2660,2660,2660,71542
|
|
20220518,1139,2655,2660,2655,2655,8651
|
|
20220518,1140,2655,2660,2655,2660,18226
|
|
20220518,1141,2660,2660,2655,2660,24235
|
|
20220518,1142,2660,2660,2655,2655,798739
|
|
20220518,1143,2655,2660,2655,2655,508368
|
|
20220518,1144,2655,2655,2650,2650,350502
|
|
20220518,1145,2655,2655,2650,2655,378075
|
|
20220518,1146,2655,2660,2655,2655,505654
|
|
20220518,1147,2660,2660,2655,2655,102
|
|
20220518,1148,2655,2655,2655,2655,121126
|
|
20220518,1149,2655,2655,2655,2655,171189
|
|
20220518,1150,2655,2655,2655,2655,103406
|
|
20220518,1151,2655,2655,2655,2655,6846
|
|
20220518,1152,2655,2655,2650,2650,22052
|
|
20220518,1153,2650,2655,2650,2650,8026
|
|
20220518,1154,2650,2655,2650,2655,30639
|
|
20220518,1155,2650,2655,2650,2650,101469
|
|
20220518,1156,2650,2655,2650,2650,25433
|
|
20220518,1157,2650,2655,2650,2650,37349
|
|
20220518,1158,2655,2655,2650,2655,57308
|
|
20220518,1159,2655,2655,2655,2655,33016
|
|
20220518,1200,2655,2660,2650,2655,310412
|
|
20220518,1201,2655,2660,2655,2655,81151
|
|
20220518,1202,2655,2655,2655,2655,51852
|
|
20220518,1203,2655,2655,2650,2650,14956
|
|
20220518,1204,2655,2655,2655,2655,11961
|
|
20220518,1205,2655,2660,2650,2650,184094
|
|
20220518,1206,2655,2655,2655,2655,54037
|
|
20220518,1207,2655,2655,2650,2655,259485
|
|
20220518,1208,2655,2660,2655,2660,14933
|
|
20220518,1209,2660,2660,2655,2655,319
|
|
20220518,1210,2660,2660,2660,2660,25182
|
|
20220518,1211,2660,2660,2655,2660,20176
|
|
20220518,1212,2655,2660,2655,2660,15763
|
|
20220518,1213,2660,2660,2660,2660,39616
|
|
20220518,1214,2660,2665,2660,2660,1366104
|
|
20220518,1215,2660,2665,2660,2660,374913
|
|
20220518,1216,2660,2660,2655,2660,32961
|
|
20220518,1217,2655,2660,2655,2660,100807
|
|
20220518,1218,2660,2665,2660,2665,24213
|
|
20220518,1219,2665,2665,2660,2665,5701
|
|
20220518,1220,2660,2665,2660,2660,239794
|
|
20220518,1221,2660,2665,2660,2665,29415
|
|
20220518,1222,2660,2665,2660,2660,80754
|
|
20220518,1223,2660,2660,2660,2660,2470
|
|
20220518,1224,2660,2665,2660,2665,27998
|
|
20220518,1225,2665,2665,2660,2660,1069
|
|
20220518,1226,2660,2665,2660,2665,9803
|
|
20220518,1227,2665,2665,2660,2665,17281
|
|
20220518,1228,2665,2665,2665,2665,33821
|
|
20220518,1229,2665,2665,2660,2665,3584
|
|
20220518,1230,2665,2665,2660,2665,323
|
|
20220518,1231,2665,2665,2660,2665,6831
|
|
20220518,1232,2665,2665,2665,2665,8859
|
|
20220518,1233,2665,2665,2660,2660,13097
|
|
20220518,1234,2665,2670,2660,2665,1419220
|
|
20220518,1235,2670,2670,2665,2665,225131
|
|
20220518,1236,2665,2665,2660,2660,182659
|
|
20220518,1237,2665,2665,2660,2665,1161
|
|
20220518,1238,2665,2670,2665,2670,1585797
|
|
20220518,1239,2670,2675,2670,2670,2755729
|
|
20220518,1240,2670,2670,2665,2670,27149
|
|
20220518,1241,2670,2675,2665,2670,670419
|
|
20220518,1242,2670,2675,2670,2670,147312
|
|
20220518,1243,2675,2675,2670,2670,179547
|
|
20220518,1244,2670,2670,2665,2670,267971
|
|
20220518,1245,2670,2670,2665,2670,74488
|
|
20220518,1246,2670,2675,2665,2665,587895
|
|
20220518,1247,2670,2670,2665,2665,208479
|
|
20220518,1248,2670,2670,2665,2670,29875
|
|
20220518,1249,2665,2670,2665,2670,8679
|
|
20220518,1250,2670,2670,2665,2670,4254
|
|
20220518,1251,2670,2670,2665,2665,862
|
|
20220518,1252,2665,2665,2665,2665,300
|
|
20220518,1253,2670,2670,2665,2670,46039
|
|
20220518,1254,2670,2670,2665,2670,19277
|
|
20220518,1255,2665,2670,2665,2670,1278
|
|
20220518,1256,2670,2670,2665,2670,88500
|
|
20220518,1257,2670,2670,2665,2665,935707
|
|
20220518,1258,2665,2665,2660,2665,2019784
|
|
20220518,1259,2665,2665,2660,2665,2461
|
|
20220518,1300,2665,2665,2660,2660,161583
|
|
20220518,1301,2665,2665,2660,2665,20317
|
|
20220518,1302,2665,2665,2660,2665,160040
|
|
20220518,1303,2665,2665,2660,2665,88763
|
|
20220518,1304,2665,2665,2660,2660,70949
|
|
20220518,1305,2660,2665,2660,2665,21761
|
|
20220518,1306,2665,2665,2660,2665,335058
|
|
20220518,1307,2660,2665,2660,2665,5626
|
|
20220518,1308,2665,2665,2660,2660,30765
|
|
20220518,1309,2665,2665,2660,2660,10679
|
|
20220518,1310,2660,2665,2660,2665,4351
|
|
20220518,1311,2665,2665,2660,2665,2682
|
|
20220518,1312,2665,2665,2660,2665,5728
|
|
20220518,1313,2660,2665,2660,2665,15678
|
|
20220518,1314,2665,2670,2665,2665,452784
|
|
20220518,1315,2665,2670,2665,2665,100625
|
|
20220518,1316,2670,2670,2670,2670,2172
|
|
20220518,1317,2670,2670,2670,2670,4308
|
|
20220518,1318,2670,2670,2670,2670,22234
|
|
20220518,1319,2670,2670,2665,2670,204467
|
|
20220518,1320,2670,2670,2670,2670,16007
|
|
20220518,1321,2670,2670,2665,2665,16797
|
|
20220518,1322,2665,2670,2665,2665,290013
|
|
20220518,1323,2665,2665,2660,2665,7300
|
|
20220518,1324,2665,2665,2660,2665,14286
|
|
20220518,1325,2665,2665,2660,2665,16850
|
|
20220518,1326,2665,2665,2660,2665,7709
|
|
20220518,1327,2665,2670,2660,2665,209160
|
|
20220518,1328,2665,2670,2660,2665,324898
|
|
20220518,1329,2670,2670,2665,2670,18582
|
|
20220518,1330,2670,2670,2665,2670,13038
|
|
20220518,1331,2665,2670,2665,2665,29323
|
|
20220518,1332,2670,2670,2665,2670,1971
|
|
20220518,1333,2670,2670,2665,2670,272168
|
|
20220518,1334,2670,2670,2670,2670,1390
|
|
20220518,1335,2670,2670,2665,2670,15111
|
|
20220518,1336,2670,2670,2665,2670,7680
|
|
20220518,1337,2670,2670,2665,2670,6404
|
|
20220518,1338,2670,2670,2665,2670,11515
|
|
20220518,1339,2670,2670,2665,2670,1100048
|
|
20220518,1340,2670,2675,2670,2675,140505
|
|
20220518,1341,2675,2675,2670,2670,236405
|
|
20220518,1342,2670,2670,2665,2665,17157
|
|
20220518,1343,2665,2670,2665,2670,9026
|
|
20220518,1344,2670,2670,2665,2670,2703
|
|
20220518,1345,2670,2670,2670,2670,10315
|
|
20220518,1346,2670,2670,2665,2665,1100
|
|
20220518,1347,2665,2670,2665,2670,11950
|
|
20220518,1348,2670,2670,2670,2670,43236
|
|
20220518,1349,2670,2670,2670,2670,125699
|
|
20220518,1350,2670,2670,2670,2670,713676
|
|
20220518,1351,2670,2670,2670,2670,23310
|
|
20220518,1352,2670,2670,2670,2670,19955
|
|
20220518,1353,2670,2670,2665,2670,3035
|
|
20220518,1354,2670,2670,2665,2665,2522
|
|
20220518,1355,2670,2670,2665,2665,8260
|
|
20220518,1356,2665,2670,2665,2670,14179
|
|
20220518,1357,2665,2670,2665,2665,1023630
|
|
20220518,1358,2665,2670,2665,2670,771
|
|
20220518,1359,2665,2665,2665,2665,3011
|
|
20220518,1400,2665,2665,2665,2665,8
|
|
20220518,1401,2665,2670,2665,2670,33245
|
|
20220518,1402,2665,2665,2660,2665,1310651
|
|
20220518,1403,2665,2665,2665,2665,375790
|
|
20220518,1404,2665,2665,2660,2660,6432
|
|
20220518,1405,2665,2665,2660,2660,18431
|
|
20220518,1406,2660,2665,2660,2660,12607
|
|
20220518,1407,2660,2665,2660,2660,1117782
|
|
20220518,1408,2660,2660,2655,2660,26335
|
|
20220518,1409,2660,2660,2660,2660,465341
|
|
20220518,1410,2660,2660,2655,2655,8854
|
|
20220518,1411,2655,2660,2655,2660,121323
|
|
20220518,1412,2660,2660,2655,2660,580587
|
|
20220518,1413,2660,2660,2655,2660,18056
|
|
20220518,1414,2660,2660,2660,2660,205353
|
|
20220518,1415,2660,2660,2655,2655,3006
|
|
20220518,1416,2660,2660,2655,2660,3512
|
|
20220518,1417,2660,2660,2660,2660,389572
|
|
20220518,1418,2660,2660,2660,2660,221748
|
|
20220518,1419,2660,2660,2660,2660,183591
|
|
20220518,1420,2660,2660,2655,2660,28493
|
|
20220518,1421,2660,2660,2655,2655,25902
|
|
20220518,1422,2655,2665,2655,2660,562394
|
|
20220518,1423,2660,2665,2660,2665,430313
|
|
20220518,1424,2665,2665,2660,2660,235732
|
|
20220518,1425,2660,2665,2660,2665,862
|
|
20220518,1426,2660,2665,2660,2660,12159
|
|
20220518,1427,2665,2665,2660,2665,16155
|
|
20220518,1428,2660,2665,2660,2665,592
|
|
20220518,1429,2665,2665,2660,2665,503
|
|
20220518,1430,2660,2665,2660,2665,4073
|
|
20220518,1431,2665,2665,2660,2665,1813
|
|
20220518,1432,2665,2665,2660,2660,641107
|
|
20220518,1433,2660,2665,2660,2660,311076
|
|
20220518,1434,2660,2660,2655,2660,178101
|
|
20220518,1435,2660,2660,2660,2660,42557
|
|
20220518,1436,2660,2660,2660,2660,1744
|
|
20220518,1437,2660,2660,2660,2660,12488
|
|
20220518,1438,2655,2660,2655,2655,17909
|
|
20220518,1439,2655,2660,2655,2660,2058
|
|
20220518,1440,2660,2660,2655,2660,620708
|
|
20220518,1441,2660,2665,2660,2660,55365
|
|
20220518,1442,2660,2665,2660,2660,303122
|
|
20220518,1443,2660,2665,2660,2665,9161
|
|
20220518,1444,2665,2665,2660,2660,28509
|
|
20220518,1445,2660,2660,2660,2660,19353
|
|
20220518,1446,2660,2660,2655,2655,116582
|
|
20220518,1447,2660,2660,2660,2660,537899
|
|
20220518,1448,2660,2660,2655,2660,7641
|
|
20220518,1449,2660,2660,2660,2660,219253
|
|
20220518,1450,2660,2660,2660,2660,41042
|
|
20220518,1451,2660,2660,2655,2660,283981
|
|
20220518,1452,2660,2660,2655,2660,16356
|
|
20220518,1453,2660,2660,2660,2660,431641
|
|
20220518,1454,2660,2660,2655,2655,28170
|
|
20220518,1455,2655,2660,2655,2655,14510
|
|
20220518,1456,2655,2660,2655,2660,101342
|
|
20220518,1457,2660,2660,2650,2650,1474049
|
|
20220518,1458,2650,2655,2650,2650,82860
|
|
20220518,1459,2655,2655,2655,2655,23630
|
|
20220518,1500,2655,2655,2650,2655,67717
|
|
20220518,1501,2655,2655,2650,2650,188599
|
|
20220518,1502,2650,2655,2650,2655,608876
|
|
20220518,1503,2655,2655,2650,2655,31995
|
|
20220518,1504,2655,2655,2645,2650,1483915
|
|
20220518,1505,2650,2650,2645,2650,100379
|
|
20220518,1506,2650,2655,2645,2655,751693
|
|
20220518,1507,2655,2655,2645,2650,868647
|
|
20220518,1508,2650,2655,2650,2650,77547
|
|
20220518,1509,2650,2655,2650,2655,27517
|
|
20220518,1510,2655,2655,2650,2655,26119
|
|
20220518,1511,2655,2655,2650,2655,656915
|
|
20220518,1512,2655,2660,2650,2660,509461
|
|
20220518,1513,2655,2660,2655,2660,679901
|
|
20220518,1514,2655,2660,2655,2655,961546
|
|
20220518,1515,2655,2660,2655,2655,12945
|
|
20220518,1516,2655,2660,2655,2660,20711
|
|
20220518,1517,2655,2660,2655,2660,35785
|
|
20220518,1518,2660,2660,2655,2655,71935
|
|
20220518,1519,2660,2660,2655,2655,49117
|
|
20220518,1520,2655,2660,2655,2660,85667
|
|
20220518,1530,2655,2655,2655,2655,1635134
|