382 lines
15 KiB
CSV
382 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220517,0901,2715,2715,2695,2700,5887967
|
|
20220517,0902,2700,2700,2690,2695,5893819
|
|
20220517,0903,2695,2700,2695,2700,1211160
|
|
20220517,0904,2700,2705,2695,2705,3852516
|
|
20220517,0905,2705,2705,2695,2700,1059512
|
|
20220517,0906,2700,2700,2695,2695,152761
|
|
20220517,0907,2695,2705,2695,2700,939907
|
|
20220517,0908,2700,2700,2695,2700,141596
|
|
20220517,0909,2700,2700,2695,2695,100360
|
|
20220517,0910,2700,2700,2695,2695,1817925
|
|
20220517,0911,2695,2695,2690,2695,278475
|
|
20220517,0912,2695,2695,2690,2690,151483
|
|
20220517,0913,2690,2695,2685,2690,2377095
|
|
20220517,0914,2690,2690,2680,2685,3427077
|
|
20220517,0915,2685,2690,2680,2685,1299747
|
|
20220517,0916,2685,2690,2680,2685,793254
|
|
20220517,0917,2685,2690,2680,2680,578798
|
|
20220517,0918,2685,2685,2675,2680,2334893
|
|
20220517,0919,2680,2680,2670,2675,2297627
|
|
20220517,0920,2670,2675,2670,2675,1955816
|
|
20220517,0921,2675,2675,2670,2675,196989
|
|
20220517,0922,2675,2680,2670,2675,1043637
|
|
20220517,0923,2675,2680,2670,2675,2567761
|
|
20220517,0924,2675,2685,2675,2685,495804
|
|
20220517,0925,2685,2685,2675,2680,497794
|
|
20220517,0926,2680,2685,2680,2680,1446560
|
|
20220517,0927,2685,2685,2680,2685,227278
|
|
20220517,0928,2680,2685,2680,2685,79431
|
|
20220517,0929,2685,2685,2675,2680,431589
|
|
20220517,0930,2680,2685,2675,2680,859202
|
|
20220517,0931,2680,2685,2675,2680,535490
|
|
20220517,0932,2685,2685,2680,2685,93133
|
|
20220517,0933,2680,2690,2680,2690,1791421
|
|
20220517,0934,2690,2695,2685,2690,1199993
|
|
20220517,0935,2690,2695,2690,2690,176526
|
|
20220517,0936,2695,2700,2690,2695,1604784
|
|
20220517,0937,2695,2700,2690,2690,1246882
|
|
20220517,0938,2690,2695,2685,2690,226831
|
|
20220517,0939,2690,2690,2685,2685,44218
|
|
20220517,0940,2685,2690,2685,2685,1966995
|
|
20220517,0941,2690,2690,2685,2690,25749
|
|
20220517,0942,2690,2690,2685,2685,56917
|
|
20220517,0943,2690,2690,2685,2690,860943
|
|
20220517,0944,2690,2690,2680,2680,2379067
|
|
20220517,0945,2680,2685,2675,2680,1986465
|
|
20220517,0946,2680,2685,2680,2680,15628
|
|
20220517,0947,2685,2685,2675,2685,613789
|
|
20220517,0948,2685,2685,2675,2680,999269
|
|
20220517,0949,2680,2680,2675,2675,54257
|
|
20220517,0950,2675,2680,2675,2680,368327
|
|
20220517,0951,2680,2680,2675,2680,299207
|
|
20220517,0952,2680,2680,2675,2680,346152
|
|
20220517,0953,2680,2680,2675,2675,75275
|
|
20220517,0954,2680,2680,2675,2680,37697
|
|
20220517,0955,2675,2680,2675,2675,59800
|
|
20220517,0956,2680,2685,2680,2685,1133808
|
|
20220517,0957,2685,2685,2680,2685,726544
|
|
20220517,0958,2685,2685,2680,2685,24603
|
|
20220517,0959,2685,2685,2680,2685,17031
|
|
20220517,1000,2685,2685,2680,2685,4813
|
|
20220517,1001,2685,2685,2675,2680,389706
|
|
20220517,1002,2680,2685,2675,2685,216394
|
|
20220517,1003,2680,2685,2680,2680,87585
|
|
20220517,1004,2685,2685,2680,2685,84116
|
|
20220517,1005,2685,2690,2685,2690,741789
|
|
20220517,1006,2685,2690,2685,2690,1563
|
|
20220517,1007,2690,2690,2685,2690,8462
|
|
20220517,1008,2690,2690,2685,2690,3456
|
|
20220517,1009,2690,2690,2685,2690,31397
|
|
20220517,1010,2690,2695,2690,2690,1183098
|
|
20220517,1011,2690,2690,2685,2685,398292
|
|
20220517,1012,2685,2685,2680,2685,67661
|
|
20220517,1013,2685,2685,2680,2680,4188
|
|
20220517,1014,2680,2685,2680,2685,45557
|
|
20220517,1015,2680,2685,2680,2685,232883
|
|
20220517,1016,2685,2690,2685,2690,252632
|
|
20220517,1017,2690,2690,2685,2690,1013647
|
|
20220517,1018,2690,2695,2690,2690,53337
|
|
20220517,1019,2695,2695,2685,2690,285403
|
|
20220517,1020,2690,2695,2690,2695,110349
|
|
20220517,1021,2695,2695,2690,2695,30482
|
|
20220517,1022,2695,2695,2690,2690,772182
|
|
20220517,1023,2690,2690,2690,2690,36887
|
|
20220517,1024,2690,2690,2685,2685,774567
|
|
20220517,1025,2685,2690,2685,2690,636788
|
|
20220517,1026,2690,2690,2690,2690,21107
|
|
20220517,1027,2690,2690,2685,2685,892722
|
|
20220517,1028,2685,2690,2680,2690,265498
|
|
20220517,1029,2685,2685,2685,2685,59247
|
|
20220517,1030,2685,2685,2680,2685,84177
|
|
20220517,1031,2685,2690,2685,2685,5702
|
|
20220517,1032,2685,2690,2680,2680,90003
|
|
20220517,1033,2685,2685,2680,2680,3100
|
|
20220517,1034,2685,2685,2680,2685,171237
|
|
20220517,1035,2685,2690,2680,2685,68073
|
|
20220517,1036,2680,2685,2675,2675,2420927
|
|
20220517,1037,2680,2680,2675,2680,20351
|
|
20220517,1038,2680,2680,2670,2670,2102703
|
|
20220517,1039,2675,2675,2670,2675,102282
|
|
20220517,1040,2675,2675,2670,2670,3156587
|
|
20220517,1041,2670,2675,2665,2670,1490507
|
|
20220517,1042,2675,2675,2670,2675,229337
|
|
20220517,1043,2675,2675,2670,2675,18846
|
|
20220517,1044,2675,2675,2670,2675,70093
|
|
20220517,1045,2670,2675,2670,2670,1935
|
|
20220517,1046,2675,2675,2670,2670,85565
|
|
20220517,1047,2675,2675,2670,2675,24636
|
|
20220517,1048,2670,2675,2670,2675,128941
|
|
20220517,1049,2675,2675,2670,2675,77141
|
|
20220517,1050,2675,2675,2670,2670,58259
|
|
20220517,1051,2675,2675,2670,2675,79237
|
|
20220517,1052,2670,2675,2670,2670,3159944
|
|
20220517,1053,2670,2675,2670,2670,562007
|
|
20220517,1054,2670,2675,2670,2670,1619822
|
|
20220517,1055,2670,2675,2665,2670,137388
|
|
20220517,1056,2670,2670,2665,2670,51890
|
|
20220517,1057,2670,2670,2665,2670,62794
|
|
20220517,1058,2665,2675,2665,2670,1239681
|
|
20220517,1059,2670,2675,2670,2675,142585
|
|
20220517,1100,2675,2675,2670,2675,24953
|
|
20220517,1101,2675,2675,2670,2675,27325
|
|
20220517,1102,2675,2680,2670,2680,1706450
|
|
20220517,1103,2680,2680,2675,2680,193974
|
|
20220517,1104,2680,2680,2675,2675,18102
|
|
20220517,1105,2675,2675,2670,2675,121073
|
|
20220517,1106,2675,2675,2670,2675,40624
|
|
20220517,1107,2675,2675,2675,2675,5748
|
|
20220517,1108,2675,2675,2675,2675,140958
|
|
20220517,1109,2675,2680,2670,2680,782889
|
|
20220517,1110,2680,2680,2675,2680,147440
|
|
20220517,1111,2675,2680,2675,2675,9907
|
|
20220517,1112,2675,2675,2670,2670,1446601
|
|
20220517,1113,2675,2675,2670,2670,39537
|
|
20220517,1114,2675,2675,2670,2675,53438
|
|
20220517,1115,2675,2680,2670,2675,146597
|
|
20220517,1116,2675,2675,2670,2675,4212
|
|
20220517,1117,2675,2675,2670,2675,310417
|
|
20220517,1118,2680,2680,2675,2675,3806
|
|
20220517,1119,2675,2675,2675,2675,125008
|
|
20220517,1120,2680,2680,2680,2680,14283
|
|
20220517,1121,2680,2685,2675,2680,1472049
|
|
20220517,1122,2680,2685,2680,2685,257954
|
|
20220517,1123,2685,2685,2680,2685,133442
|
|
20220517,1124,2680,2685,2680,2685,4046
|
|
20220517,1125,2680,2685,2680,2685,1829
|
|
20220517,1126,2685,2685,2680,2685,5937
|
|
20220517,1127,2680,2685,2680,2685,20324
|
|
20220517,1128,2685,2685,2680,2685,11385
|
|
20220517,1129,2685,2685,2680,2680,189757
|
|
20220517,1130,2680,2685,2680,2685,6294
|
|
20220517,1131,2685,2685,2680,2685,48620
|
|
20220517,1132,2685,2685,2680,2685,6530
|
|
20220517,1133,2685,2685,2680,2680,1867
|
|
20220517,1134,2685,2685,2680,2685,52863
|
|
20220517,1135,2685,2685,2680,2685,6854
|
|
20220517,1136,2685,2685,2680,2680,39400
|
|
20220517,1137,2680,2685,2680,2685,38308
|
|
20220517,1138,2680,2685,2680,2685,15662
|
|
20220517,1139,2685,2685,2680,2685,40654
|
|
20220517,1140,2685,2685,2685,2685,1889
|
|
20220517,1141,2685,2685,2680,2685,13033
|
|
20220517,1142,2680,2685,2680,2680,556553
|
|
20220517,1143,2680,2685,2680,2680,138284
|
|
20220517,1144,2680,2685,2680,2680,181507
|
|
20220517,1145,2685,2685,2675,2680,14902
|
|
20220517,1146,2680,2685,2680,2680,160719
|
|
20220517,1147,2680,2680,2675,2680,4257
|
|
20220517,1148,2680,2680,2675,2680,635
|
|
20220517,1149,2675,2685,2675,2680,93297
|
|
20220517,1150,2680,2680,2675,2680,22153
|
|
20220517,1151,2680,2680,2680,2680,893
|
|
20220517,1152,2680,2685,2680,2685,47173
|
|
20220517,1153,2685,2685,2680,2685,19229
|
|
20220517,1154,2680,2685,2680,2685,2440
|
|
20220517,1155,2685,2685,2680,2680,1957
|
|
20220517,1156,2680,2685,2680,2685,7119
|
|
20220517,1157,2685,2685,2685,2685,14539
|
|
20220517,1158,2685,2685,2675,2680,152300
|
|
20220517,1159,2680,2680,2675,2680,16828
|
|
20220517,1200,2680,2680,2675,2680,9513
|
|
20220517,1201,2680,2680,2675,2675,2116
|
|
20220517,1202,2680,2680,2675,2680,16937
|
|
20220517,1203,2680,2685,2680,2680,136011
|
|
20220517,1204,2680,2680,2675,2675,57219
|
|
20220517,1205,2680,2680,2675,2680,1755
|
|
20220517,1206,2680,2680,2675,2675,2450
|
|
20220517,1208,2680,2680,2680,2680,10
|
|
20220517,1209,2680,2680,2675,2680,6212
|
|
20220517,1210,2680,2680,2675,2680,5039
|
|
20220517,1211,2680,2680,2675,2680,7213
|
|
20220517,1212,2680,2680,2680,2680,3720
|
|
20220517,1213,2680,2680,2675,2680,12607
|
|
20220517,1214,2680,2680,2680,2680,43686
|
|
20220517,1215,2680,2680,2680,2680,13058
|
|
20220517,1216,2680,2680,2675,2680,1952
|
|
20220517,1217,2675,2680,2675,2680,32810
|
|
20220517,1218,2680,2680,2675,2680,8301
|
|
20220517,1219,2680,2680,2675,2680,48846
|
|
20220517,1220,2680,2680,2680,2680,4846
|
|
20220517,1221,2680,2680,2675,2680,706221
|
|
20220517,1222,2680,2685,2680,2680,41720
|
|
20220517,1223,2680,2680,2680,2680,8940
|
|
20220517,1224,2680,2680,2680,2680,43696
|
|
20220517,1225,2680,2680,2680,2680,14671
|
|
20220517,1226,2680,2680,2675,2675,59397
|
|
20220517,1227,2680,2680,2680,2680,312
|
|
20220517,1228,2680,2680,2680,2680,50121
|
|
20220517,1229,2675,2680,2675,2675,1321075
|
|
20220517,1230,2675,2675,2670,2675,59219
|
|
20220517,1231,2675,2680,2670,2680,143262
|
|
20220517,1232,2680,2680,2675,2675,143879
|
|
20220517,1233,2675,2680,2670,2680,162382
|
|
20220517,1234,2675,2680,2670,2675,119626
|
|
20220517,1235,2675,2675,2675,2675,31785
|
|
20220517,1236,2670,2675,2670,2675,45013
|
|
20220517,1237,2675,2680,2670,2680,219389
|
|
20220517,1238,2680,2680,2675,2680,1235
|
|
20220517,1239,2680,2680,2680,2680,2665
|
|
20220517,1240,2680,2680,2675,2680,63276
|
|
20220517,1241,2680,2680,2675,2680,3248
|
|
20220517,1242,2675,2680,2675,2680,3313
|
|
20220517,1243,2680,2680,2675,2675,211529
|
|
20220517,1244,2675,2675,2670,2675,14259
|
|
20220517,1245,2670,2675,2670,2675,2861
|
|
20220517,1246,2675,2680,2670,2675,510244
|
|
20220517,1247,2675,2675,2670,2670,9406
|
|
20220517,1248,2675,2675,2675,2675,15363
|
|
20220517,1249,2675,2675,2675,2675,1712
|
|
20220517,1250,2670,2675,2670,2675,3759
|
|
20220517,1251,2670,2675,2670,2675,49372
|
|
20220517,1252,2675,2675,2670,2675,2546
|
|
20220517,1253,2675,2675,2670,2675,26365
|
|
20220517,1254,2675,2675,2670,2675,7543
|
|
20220517,1255,2675,2675,2675,2675,6083
|
|
20220517,1256,2670,2675,2670,2675,3899
|
|
20220517,1257,2675,2675,2670,2670,82948
|
|
20220517,1258,2670,2675,2670,2675,6952
|
|
20220517,1259,2675,2675,2670,2675,14453
|
|
20220517,1300,2675,2675,2670,2675,5546
|
|
20220517,1301,2670,2675,2670,2675,20462
|
|
20220517,1302,2675,2675,2675,2675,236
|
|
20220517,1303,2675,2675,2670,2670,8141
|
|
20220517,1304,2675,2675,2670,2675,20572
|
|
20220517,1305,2675,2675,2670,2675,238
|
|
20220517,1306,2675,2675,2670,2670,79320
|
|
20220517,1307,2670,2670,2670,2670,1229141
|
|
20220517,1308,2670,2675,2670,2670,1567801
|
|
20220517,1309,2670,2670,2665,2670,26600
|
|
20220517,1310,2670,2670,2670,2670,14393
|
|
20220517,1311,2670,2670,2665,2670,64738
|
|
20220517,1312,2670,2670,2665,2665,10738
|
|
20220517,1313,2670,2670,2665,2665,3133986
|
|
20220517,1314,2665,2670,2665,2670,1084245
|
|
20220517,1315,2670,2670,2665,2670,311133
|
|
20220517,1316,2665,2670,2665,2670,14665
|
|
20220517,1317,2665,2670,2665,2670,742522
|
|
20220517,1318,2665,2670,2665,2665,29806
|
|
20220517,1319,2670,2670,2665,2670,27859
|
|
20220517,1320,2670,2670,2670,2670,15406
|
|
20220517,1321,2665,2670,2665,2670,49561
|
|
20220517,1322,2670,2670,2665,2670,11427
|
|
20220517,1323,2670,2670,2665,2670,31474
|
|
20220517,1324,2670,2670,2665,2670,3393
|
|
20220517,1325,2670,2670,2665,2670,24053
|
|
20220517,1326,2665,2670,2665,2670,14210
|
|
20220517,1327,2670,2670,2665,2670,85310
|
|
20220517,1328,2670,2670,2665,2670,7634
|
|
20220517,1329,2670,2670,2670,2670,6957
|
|
20220517,1330,2670,2670,2670,2670,6347
|
|
20220517,1331,2670,2670,2665,2670,38106
|
|
20220517,1332,2670,2670,2665,2670,14306
|
|
20220517,1333,2670,2670,2665,2670,50802
|
|
20220517,1334,2670,2670,2665,2670,2613
|
|
20220517,1335,2670,2670,2665,2670,7427
|
|
20220517,1336,2670,2670,2665,2670,84607
|
|
20220517,1337,2670,2670,2665,2665,68154
|
|
20220517,1338,2670,2670,2670,2670,39181
|
|
20220517,1339,2670,2670,2665,2670,21308
|
|
20220517,1340,2670,2670,2665,2670,33056
|
|
20220517,1341,2670,2670,2665,2665,3663
|
|
20220517,1342,2670,2670,2665,2670,22442
|
|
20220517,1343,2670,2670,2665,2670,611319
|
|
20220517,1344,2670,2670,2665,2665,204168
|
|
20220517,1345,2670,2670,2665,2670,10128
|
|
20220517,1346,2670,2670,2665,2670,13312
|
|
20220517,1347,2670,2670,2665,2670,5085
|
|
20220517,1348,2665,2675,2665,2675,249288
|
|
20220517,1349,2675,2675,2670,2675,7494
|
|
20220517,1350,2675,2675,2675,2675,1620
|
|
20220517,1351,2675,2675,2670,2675,1633
|
|
20220517,1352,2675,2675,2670,2675,18155
|
|
20220517,1353,2675,2675,2670,2675,5319
|
|
20220517,1354,2675,2675,2670,2675,11373
|
|
20220517,1355,2670,2675,2670,2675,5304
|
|
20220517,1356,2675,2675,2670,2675,75501
|
|
20220517,1357,2675,2675,2670,2675,8045
|
|
20220517,1358,2675,2675,2675,2675,443
|
|
20220517,1359,2675,2675,2670,2675,22095
|
|
20220517,1400,2675,2675,2675,2675,814
|
|
20220517,1401,2675,2675,2670,2675,69654
|
|
20220517,1402,2675,2675,2670,2675,2621
|
|
20220517,1403,2675,2675,2670,2670,1211612
|
|
20220517,1404,2670,2675,2670,2675,273585
|
|
20220517,1405,2670,2675,2670,2675,14059
|
|
20220517,1406,2675,2675,2665,2670,335266
|
|
20220517,1407,2675,2675,2670,2675,913302
|
|
20220517,1408,2670,2675,2670,2670,10950
|
|
20220517,1409,2675,2675,2670,2670,436238
|
|
20220517,1410,2670,2675,2670,2670,21318
|
|
20220517,1411,2670,2675,2670,2670,61214
|
|
20220517,1412,2670,2670,2665,2665,6855
|
|
20220517,1413,2670,2670,2665,2665,26169
|
|
20220517,1414,2670,2670,2665,2670,14588
|
|
20220517,1415,2670,2675,2670,2675,435041
|
|
20220517,1416,2675,2675,2670,2675,8576
|
|
20220517,1417,2675,2675,2670,2675,2466
|
|
20220517,1418,2675,2675,2675,2675,191
|
|
20220517,1419,2675,2675,2675,2675,2317
|
|
20220517,1420,2675,2675,2670,2675,2295
|
|
20220517,1421,2675,2675,2670,2675,316
|
|
20220517,1422,2675,2675,2670,2675,601
|
|
20220517,1423,2675,2675,2675,2675,1020
|
|
20220517,1424,2675,2675,2670,2675,1201
|
|
20220517,1425,2675,2675,2670,2675,40361
|
|
20220517,1426,2670,2675,2670,2675,9451
|
|
20220517,1427,2675,2675,2670,2675,50405
|
|
20220517,1428,2675,2675,2670,2675,5099
|
|
20220517,1429,2675,2675,2670,2675,7079
|
|
20220517,1430,2675,2675,2670,2675,5662
|
|
20220517,1431,2675,2675,2670,2675,139334
|
|
20220517,1432,2675,2675,2670,2675,9621
|
|
20220517,1433,2675,2675,2670,2675,2058
|
|
20220517,1434,2675,2675,2670,2675,130162
|
|
20220517,1435,2675,2675,2670,2675,4333
|
|
20220517,1436,2670,2675,2670,2670,29762
|
|
20220517,1437,2675,2675,2670,2675,14116
|
|
20220517,1438,2675,2675,2670,2675,3901
|
|
20220517,1439,2670,2675,2670,2675,19769
|
|
20220517,1440,2675,2675,2670,2675,1572
|
|
20220517,1441,2675,2675,2670,2675,46877
|
|
20220517,1442,2675,2675,2670,2675,1855815
|
|
20220517,1443,2675,2675,2675,2675,44138
|
|
20220517,1444,2675,2675,2670,2675,534853
|
|
20220517,1445,2675,2675,2670,2675,40233
|
|
20220517,1446,2675,2675,2670,2675,1484
|
|
20220517,1447,2675,2675,2670,2675,11234
|
|
20220517,1448,2675,2675,2670,2670,103429
|
|
20220517,1449,2670,2675,2670,2670,1190331
|
|
20220517,1450,2675,2675,2665,2670,1108788
|
|
20220517,1451,2670,2675,2665,2670,325653
|
|
20220517,1452,2675,2675,2670,2670,75979
|
|
20220517,1453,2670,2670,2665,2670,42382
|
|
20220517,1454,2670,2675,2670,2675,218719
|
|
20220517,1455,2670,2675,2670,2675,1711
|
|
20220517,1456,2675,2675,2670,2670,9419
|
|
20220517,1457,2675,2675,2670,2670,16063
|
|
20220517,1458,2670,2675,2670,2675,29655
|
|
20220517,1459,2675,2675,2670,2675,31811
|
|
20220517,1500,2675,2675,2665,2670,447089
|
|
20220517,1501,2670,2675,2670,2675,464734
|
|
20220517,1502,2670,2675,2670,2675,243630
|
|
20220517,1503,2670,2675,2670,2675,21551
|
|
20220517,1504,2670,2670,2665,2670,375739
|
|
20220517,1505,2670,2670,2660,2670,2559940
|
|
20220517,1506,2665,2670,2665,2665,17670
|
|
20220517,1507,2665,2670,2665,2670,18187
|
|
20220517,1508,2665,2670,2665,2670,61383
|
|
20220517,1509,2665,2670,2665,2665,57287
|
|
20220517,1510,2665,2670,2665,2665,22767
|
|
20220517,1511,2665,2670,2660,2665,2121386
|
|
20220517,1512,2665,2665,2660,2665,43956
|
|
20220517,1513,2665,2665,2660,2665,73302
|
|
20220517,1514,2660,2665,2660,2665,229353
|
|
20220517,1515,2665,2665,2660,2665,55434
|
|
20220517,1516,2660,2665,2660,2665,74386
|
|
20220517,1517,2665,2665,2660,2660,63862
|
|
20220517,1518,2665,2665,2660,2665,122538
|
|
20220517,1519,2660,2665,2660,2665,125613
|
|
20220517,1520,2665,2665,2660,2665,191259
|
|
20220517,1530,2665,2665,2665,2665,2673918
|