383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220509,0901,2690,2695,2685,2690,3272044
|
|
20220509,0902,2685,2690,2680,2680,2616694
|
|
20220509,0903,2685,2685,2675,2685,1465015
|
|
20220509,0904,2685,2685,2675,2680,4539993
|
|
20220509,0905,2680,2680,2670,2675,2233224
|
|
20220509,0906,2675,2675,2670,2670,395502
|
|
20220509,0907,2675,2675,2660,2665,4823338
|
|
20220509,0908,2665,2670,2660,2665,2420677
|
|
20220509,0909,2665,2670,2665,2670,725521
|
|
20220509,0910,2670,2670,2665,2670,96258
|
|
20220509,0911,2665,2670,2660,2670,3767987
|
|
20220509,0912,2665,2665,2660,2665,1050828
|
|
20220509,0913,2660,2665,2660,2660,4811509
|
|
20220509,0914,2660,2670,2660,2665,1197256
|
|
20220509,0915,2665,2670,2665,2665,366559
|
|
20220509,0916,2670,2675,2665,2675,1655694
|
|
20220509,0917,2675,2675,2670,2670,741590
|
|
20220509,0918,2670,2670,2660,2665,3003256
|
|
20220509,0919,2665,2670,2660,2665,385231
|
|
20220509,0920,2665,2675,2665,2670,1208755
|
|
20220509,0921,2670,2675,2665,2670,960304
|
|
20220509,0922,2670,2675,2665,2675,924547
|
|
20220509,0923,2675,2675,2670,2675,45268
|
|
20220509,0924,2675,2680,2670,2670,1558560
|
|
20220509,0925,2675,2675,2670,2675,403804
|
|
20220509,0926,2680,2680,2675,2680,93706
|
|
20220509,0927,2680,2680,2670,2675,290144
|
|
20220509,0928,2670,2675,2670,2670,1318736
|
|
20220509,0929,2670,2675,2670,2675,70768
|
|
20220509,0930,2675,2680,2670,2675,536804
|
|
20220509,0931,2680,2685,2675,2675,1691853
|
|
20220509,0932,2680,2685,2675,2685,380500
|
|
20220509,0933,2685,2685,2680,2685,205023
|
|
20220509,0934,2685,2685,2680,2685,1135628
|
|
20220509,0935,2685,2685,2680,2685,172683
|
|
20220509,0936,2685,2695,2685,2690,2696864
|
|
20220509,0937,2690,2695,2685,2690,439940
|
|
20220509,0938,2690,2695,2685,2690,626217
|
|
20220509,0939,2695,2695,2690,2690,547698
|
|
20220509,0940,2690,2695,2685,2690,750941
|
|
20220509,0941,2690,2690,2685,2690,647546
|
|
20220509,0942,2690,2695,2685,2685,747875
|
|
20220509,0943,2690,2690,2685,2685,54480
|
|
20220509,0944,2690,2695,2680,2680,918576
|
|
20220509,0945,2685,2690,2680,2685,214909
|
|
20220509,0946,2685,2690,2680,2690,1135545
|
|
20220509,0947,2690,2695,2685,2690,141191
|
|
20220509,0948,2690,2695,2690,2695,30483
|
|
20220509,0949,2690,2700,2690,2695,2025765
|
|
20220509,0950,2695,2695,2690,2695,417290
|
|
20220509,0951,2695,2700,2690,2695,1078788
|
|
20220509,0952,2695,2700,2690,2695,728548
|
|
20220509,0953,2695,2700,2695,2700,847311
|
|
20220509,0954,2700,2700,2695,2695,198887
|
|
20220509,0955,2695,2700,2695,2700,339957
|
|
20220509,0956,2700,2700,2695,2695,408131
|
|
20220509,0957,2695,2700,2695,2695,935389
|
|
20220509,0958,2695,2700,2690,2690,678071
|
|
20220509,0959,2695,2700,2695,2695,178624
|
|
20220509,1000,2695,2700,2690,2695,589821
|
|
20220509,1001,2700,2700,2690,2700,275259
|
|
20220509,1002,2695,2700,2695,2700,190712
|
|
20220509,1003,2700,2705,2700,2700,1802265
|
|
20220509,1004,2705,2710,2700,2705,2609784
|
|
20220509,1005,2705,2710,2705,2705,165847
|
|
20220509,1006,2710,2710,2700,2705,385850
|
|
20220509,1007,2705,2705,2700,2705,66867
|
|
20220509,1008,2705,2705,2700,2705,358254
|
|
20220509,1009,2705,2705,2700,2705,614693
|
|
20220509,1010,2705,2710,2705,2705,709515
|
|
20220509,1011,2705,2710,2700,2705,298589
|
|
20220509,1012,2705,2710,2700,2710,350216
|
|
20220509,1013,2710,2710,2705,2705,95781
|
|
20220509,1014,2710,2710,2705,2710,1306218
|
|
20220509,1015,2710,2715,2705,2710,724100
|
|
20220509,1016,2710,2710,2700,2705,867289
|
|
20220509,1017,2705,2710,2700,2710,1420102
|
|
20220509,1018,2705,2710,2700,2705,398836
|
|
20220509,1019,2705,2705,2700,2700,358058
|
|
20220509,1020,2700,2705,2700,2705,197922
|
|
20220509,1021,2705,2705,2700,2705,94118
|
|
20220509,1022,2700,2710,2700,2705,1641333
|
|
20220509,1023,2705,2710,2700,2705,400202
|
|
20220509,1024,2705,2710,2700,2710,918898
|
|
20220509,1025,2710,2710,2700,2705,185134
|
|
20220509,1026,2705,2710,2700,2700,144646
|
|
20220509,1027,2705,2710,2700,2700,257530
|
|
20220509,1028,2705,2710,2705,2705,225444
|
|
20220509,1029,2705,2710,2705,2705,41555
|
|
20220509,1030,2710,2710,2705,2705,36311
|
|
20220509,1031,2710,2710,2705,2710,15894
|
|
20220509,1032,2710,2710,2705,2710,1898147
|
|
20220509,1033,2710,2710,2705,2710,226133
|
|
20220509,1034,2710,2710,2705,2710,22659
|
|
20220509,1035,2710,2710,2700,2705,502411
|
|
20220509,1036,2705,2710,2700,2705,183356
|
|
20220509,1037,2705,2710,2705,2705,105063
|
|
20220509,1038,2705,2710,2705,2710,99103
|
|
20220509,1039,2705,2710,2705,2710,7891
|
|
20220509,1040,2705,2710,2705,2710,74964
|
|
20220509,1041,2710,2710,2700,2705,95080
|
|
20220509,1042,2700,2705,2700,2700,220704
|
|
20220509,1043,2705,2705,2700,2700,224353
|
|
20220509,1044,2700,2705,2700,2700,108990
|
|
20220509,1045,2700,2705,2695,2695,829666
|
|
20220509,1046,2695,2700,2695,2695,112145
|
|
20220509,1047,2695,2700,2695,2695,202016
|
|
20220509,1048,2695,2705,2695,2700,468382
|
|
20220509,1049,2700,2705,2695,2695,164691
|
|
20220509,1050,2695,2700,2695,2695,50325
|
|
20220509,1051,2700,2700,2695,2695,16258
|
|
20220509,1052,2695,2695,2690,2690,638764
|
|
20220509,1053,2690,2700,2690,2695,833346
|
|
20220509,1054,2695,2700,2695,2695,46004
|
|
20220509,1055,2695,2700,2690,2695,194711
|
|
20220509,1056,2690,2695,2690,2695,15188
|
|
20220509,1057,2695,2695,2690,2695,39124
|
|
20220509,1058,2695,2700,2690,2695,712432
|
|
20220509,1059,2695,2695,2690,2695,14050
|
|
20220509,1100,2690,2695,2690,2695,206412
|
|
20220509,1101,2695,2695,2690,2690,141753
|
|
20220509,1102,2690,2700,2690,2695,840095
|
|
20220509,1103,2695,2700,2695,2700,179484
|
|
20220509,1104,2695,2700,2695,2695,187449
|
|
20220509,1105,2695,2705,2695,2700,1377699
|
|
20220509,1106,2700,2705,2695,2700,169176
|
|
20220509,1107,2700,2700,2695,2700,63702
|
|
20220509,1108,2700,2700,2695,2695,15868
|
|
20220509,1109,2695,2700,2695,2700,37652
|
|
20220509,1110,2700,2700,2695,2700,90908
|
|
20220509,1111,2700,2700,2695,2700,277530
|
|
20220509,1112,2700,2705,2695,2705,102577
|
|
20220509,1113,2705,2705,2695,2705,249400
|
|
20220509,1114,2705,2705,2700,2700,6890
|
|
20220509,1115,2700,2705,2700,2700,40008
|
|
20220509,1116,2705,2705,2700,2700,26667
|
|
20220509,1117,2700,2705,2700,2700,388511
|
|
20220509,1118,2700,2700,2695,2695,52541
|
|
20220509,1119,2695,2700,2695,2695,33901
|
|
20220509,1120,2700,2700,2690,2695,1038543
|
|
20220509,1121,2690,2700,2690,2695,172113
|
|
20220509,1122,2695,2700,2695,2700,79158
|
|
20220509,1123,2695,2700,2695,2700,18043
|
|
20220509,1124,2695,2700,2695,2695,530570
|
|
20220509,1125,2695,2695,2690,2690,27760
|
|
20220509,1126,2690,2695,2690,2695,23773
|
|
20220509,1127,2695,2695,2690,2695,20018
|
|
20220509,1128,2695,2695,2690,2695,53832
|
|
20220509,1129,2695,2700,2695,2695,622358
|
|
20220509,1130,2695,2700,2690,2695,100695
|
|
20220509,1131,2695,2700,2695,2700,329766
|
|
20220509,1132,2700,2700,2695,2700,2561
|
|
20220509,1133,2695,2700,2695,2695,205616
|
|
20220509,1134,2695,2695,2690,2695,192523
|
|
20220509,1135,2690,2700,2690,2700,132400
|
|
20220509,1136,2695,2700,2695,2700,362
|
|
20220509,1137,2700,2700,2695,2700,3618
|
|
20220509,1138,2695,2700,2695,2700,8345
|
|
20220509,1139,2700,2700,2695,2695,32867
|
|
20220509,1140,2695,2700,2695,2700,70681
|
|
20220509,1141,2700,2700,2695,2700,30965
|
|
20220509,1142,2700,2700,2695,2700,95724
|
|
20220509,1143,2700,2700,2695,2695,15523
|
|
20220509,1144,2695,2700,2695,2700,5206
|
|
20220509,1145,2700,2700,2695,2695,4823
|
|
20220509,1146,2695,2700,2695,2700,12578
|
|
20220509,1147,2700,2700,2695,2700,22127
|
|
20220509,1148,2700,2700,2700,2700,5989
|
|
20220509,1149,2695,2700,2695,2700,15692
|
|
20220509,1150,2700,2705,2695,2705,1219055
|
|
20220509,1151,2705,2705,2700,2700,143376
|
|
20220509,1152,2700,2700,2695,2695,64976
|
|
20220509,1153,2700,2700,2695,2700,26292
|
|
20220509,1154,2695,2700,2695,2700,11089
|
|
20220509,1155,2700,2700,2695,2700,4771
|
|
20220509,1156,2700,2700,2695,2700,40833
|
|
20220509,1157,2700,2700,2690,2690,629232
|
|
20220509,1158,2695,2695,2690,2690,327590
|
|
20220509,1159,2695,2700,2690,2700,163811
|
|
20220509,1200,2700,2700,2695,2695,2510
|
|
20220509,1201,2695,2700,2695,2700,35657
|
|
20220509,1202,2700,2700,2695,2700,79915
|
|
20220509,1203,2700,2700,2695,2700,7874
|
|
20220509,1204,2695,2700,2695,2700,716493
|
|
20220509,1205,2700,2700,2700,2700,18716
|
|
20220509,1206,2700,2700,2690,2695,564758
|
|
20220509,1207,2690,2695,2690,2695,1266707
|
|
20220509,1208,2695,2700,2690,2700,658468
|
|
20220509,1209,2695,2700,2695,2700,47197
|
|
20220509,1210,2695,2700,2695,2700,96653
|
|
20220509,1211,2695,2700,2695,2700,133060
|
|
20220509,1212,2695,2700,2695,2695,204822
|
|
20220509,1213,2695,2700,2690,2700,101864
|
|
20220509,1214,2695,2700,2695,2700,6445
|
|
20220509,1215,2700,2700,2695,2700,25192
|
|
20220509,1216,2695,2700,2695,2700,3459
|
|
20220509,1217,2700,2700,2695,2700,7572
|
|
20220509,1218,2700,2700,2695,2700,29872
|
|
20220509,1219,2700,2700,2695,2700,13510
|
|
20220509,1220,2700,2700,2695,2700,443
|
|
20220509,1221,2700,2700,2695,2695,18896
|
|
20220509,1222,2700,2700,2695,2700,190915
|
|
20220509,1223,2695,2700,2695,2695,34368
|
|
20220509,1224,2700,2700,2695,2700,40508
|
|
20220509,1225,2695,2700,2695,2695,75178
|
|
20220509,1226,2700,2700,2695,2700,9890
|
|
20220509,1227,2695,2700,2695,2695,18119
|
|
20220509,1228,2695,2700,2695,2700,19728
|
|
20220509,1229,2695,2700,2695,2700,2276393
|
|
20220509,1230,2700,2705,2700,2705,386775
|
|
20220509,1231,2700,2705,2695,2695,195001
|
|
20220509,1232,2695,2705,2695,2700,351380
|
|
20220509,1233,2700,2700,2695,2700,115430
|
|
20220509,1234,2700,2700,2700,2700,60275
|
|
20220509,1235,2700,2700,2700,2700,106067
|
|
20220509,1236,2700,2700,2700,2700,2235
|
|
20220509,1237,2700,2700,2695,2700,6900
|
|
20220509,1238,2700,2700,2700,2700,135485
|
|
20220509,1239,2700,2700,2695,2700,24525
|
|
20220509,1240,2695,2700,2695,2700,70401
|
|
20220509,1241,2700,2700,2695,2700,14647
|
|
20220509,1242,2700,2700,2695,2695,5870
|
|
20220509,1243,2700,2700,2700,2700,5791
|
|
20220509,1244,2700,2705,2695,2705,127756
|
|
20220509,1245,2700,2700,2700,2700,233370
|
|
20220509,1246,2700,2700,2695,2700,352550
|
|
20220509,1247,2700,2700,2695,2700,99420
|
|
20220509,1248,2700,2705,2700,2700,35872
|
|
20220509,1249,2700,2705,2700,2700,34653
|
|
20220509,1250,2705,2705,2705,2705,421
|
|
20220509,1251,2705,2705,2700,2705,79542
|
|
20220509,1252,2700,2705,2700,2705,2392
|
|
20220509,1253,2705,2705,2700,2700,4143
|
|
20220509,1254,2705,2705,2700,2700,7505
|
|
20220509,1255,2700,2705,2700,2700,182618
|
|
20220509,1256,2700,2705,2700,2700,3463
|
|
20220509,1257,2700,2705,2700,2700,25497
|
|
20220509,1258,2700,2705,2700,2700,26841
|
|
20220509,1259,2700,2705,2700,2700,21868
|
|
20220509,1300,2700,2705,2700,2705,13153
|
|
20220509,1301,2705,2705,2700,2705,129923
|
|
20220509,1302,2705,2705,2700,2700,30515
|
|
20220509,1303,2700,2705,2700,2700,20894
|
|
20220509,1304,2700,2705,2700,2705,1871326
|
|
20220509,1305,2705,2710,2705,2710,45321
|
|
20220509,1306,2710,2710,2700,2705,495600
|
|
20220509,1307,2705,2710,2705,2705,152726
|
|
20220509,1308,2705,2710,2705,2705,245158
|
|
20220509,1309,2705,2710,2705,2705,271765
|
|
20220509,1310,2705,2705,2700,2705,19983
|
|
20220509,1311,2700,2710,2700,2705,226806
|
|
20220509,1312,2705,2710,2705,2705,54596
|
|
20220509,1313,2705,2710,2705,2705,82005
|
|
20220509,1314,2710,2710,2705,2705,35467
|
|
20220509,1315,2705,2710,2705,2710,13995
|
|
20220509,1316,2710,2710,2705,2710,7117
|
|
20220509,1317,2710,2710,2705,2710,1029727
|
|
20220509,1318,2710,2710,2705,2710,338572
|
|
20220509,1319,2710,2710,2705,2710,1259732
|
|
20220509,1320,2710,2715,2705,2710,575057
|
|
20220509,1321,2710,2710,2705,2710,11773
|
|
20220509,1322,2710,2710,2705,2705,148171
|
|
20220509,1323,2705,2710,2705,2710,729125
|
|
20220509,1324,2705,2715,2705,2710,295092
|
|
20220509,1325,2710,2715,2705,2710,724445
|
|
20220509,1326,2710,2715,2705,2710,77440
|
|
20220509,1327,2710,2710,2705,2710,28657
|
|
20220509,1328,2710,2710,2705,2705,11028
|
|
20220509,1329,2710,2710,2705,2705,29800
|
|
20220509,1330,2705,2710,2705,2705,9730
|
|
20220509,1331,2705,2710,2705,2710,16362
|
|
20220509,1332,2710,2710,2705,2705,5254
|
|
20220509,1333,2705,2710,2705,2710,3493
|
|
20220509,1334,2705,2710,2705,2710,11503
|
|
20220509,1335,2710,2710,2705,2710,3144
|
|
20220509,1336,2710,2710,2705,2710,39592
|
|
20220509,1337,2710,2710,2705,2705,29925
|
|
20220509,1338,2705,2710,2705,2710,10557
|
|
20220509,1339,2710,2710,2705,2710,16216
|
|
20220509,1340,2710,2710,2705,2710,10246
|
|
20220509,1341,2710,2710,2705,2710,5152
|
|
20220509,1342,2710,2710,2705,2705,75503
|
|
20220509,1343,2705,2710,2705,2705,17587
|
|
20220509,1344,2710,2710,2705,2705,12500
|
|
20220509,1345,2705,2710,2705,2705,10936
|
|
20220509,1346,2710,2710,2710,2710,4447
|
|
20220509,1347,2705,2710,2705,2710,5549
|
|
20220509,1348,2710,2710,2705,2710,17021
|
|
20220509,1349,2710,2715,2705,2715,766478
|
|
20220509,1350,2710,2715,2710,2715,8086
|
|
20220509,1351,2710,2710,2705,2710,389755
|
|
20220509,1352,2710,2715,2710,2715,8942
|
|
20220509,1353,2710,2715,2710,2715,134790
|
|
20220509,1354,2715,2715,2710,2715,295191
|
|
20220509,1355,2710,2720,2710,2715,2109812
|
|
20220509,1356,2720,2720,2715,2715,29173
|
|
20220509,1357,2715,2720,2715,2720,141076
|
|
20220509,1358,2720,2720,2715,2720,158993
|
|
20220509,1359,2715,2720,2715,2715,106914
|
|
20220509,1400,2720,2720,2715,2720,102176
|
|
20220509,1401,2715,2720,2715,2720,66276
|
|
20220509,1402,2720,2720,2715,2720,35503
|
|
20220509,1403,2715,2720,2715,2720,98693
|
|
20220509,1404,2715,2720,2715,2720,184233
|
|
20220509,1405,2715,2720,2715,2715,54936
|
|
20220509,1406,2720,2720,2715,2715,42060
|
|
20220509,1407,2720,2720,2715,2715,106867
|
|
20220509,1408,2715,2720,2715,2715,1852099
|
|
20220509,1409,2715,2720,2710,2715,583752
|
|
20220509,1410,2710,2720,2710,2715,890228
|
|
20220509,1411,2715,2720,2710,2720,492467
|
|
20220509,1412,2715,2720,2710,2715,280018
|
|
20220509,1413,2720,2720,2715,2715,11815
|
|
20220509,1414,2720,2720,2715,2720,46167
|
|
20220509,1415,2715,2720,2715,2720,105371
|
|
20220509,1416,2715,2720,2715,2715,5552
|
|
20220509,1417,2720,2720,2715,2715,18432
|
|
20220509,1418,2715,2720,2715,2715,19720
|
|
20220509,1419,2715,2720,2715,2720,44686
|
|
20220509,1420,2720,2720,2715,2720,74529
|
|
20220509,1421,2720,2720,2715,2715,12326
|
|
20220509,1422,2715,2720,2710,2715,828780
|
|
20220509,1423,2715,2720,2715,2715,430520
|
|
20220509,1424,2715,2715,2710,2715,241038
|
|
20220509,1425,2715,2715,2710,2715,414983
|
|
20220509,1426,2715,2720,2715,2720,35990
|
|
20220509,1427,2720,2720,2715,2720,32387
|
|
20220509,1428,2715,2720,2715,2720,34823
|
|
20220509,1429,2715,2720,2710,2720,278310
|
|
20220509,1430,2715,2720,2715,2715,12606
|
|
20220509,1431,2715,2720,2715,2720,191596
|
|
20220509,1432,2715,2720,2715,2715,1709733
|
|
20220509,1433,2715,2720,2710,2715,131495
|
|
20220509,1434,2715,2720,2710,2715,936743
|
|
20220509,1435,2720,2720,2715,2720,17186
|
|
20220509,1436,2720,2720,2715,2720,28187
|
|
20220509,1437,2720,2720,2715,2720,96743
|
|
20220509,1438,2715,2720,2715,2715,77157
|
|
20220509,1439,2720,2720,2715,2720,16898
|
|
20220509,1440,2715,2720,2715,2720,16296
|
|
20220509,1441,2715,2720,2715,2720,195369
|
|
20220509,1442,2720,2720,2715,2720,88456
|
|
20220509,1443,2715,2720,2715,2720,38397
|
|
20220509,1444,2720,2720,2715,2715,22271
|
|
20220509,1445,2715,2720,2715,2720,56105
|
|
20220509,1446,2715,2720,2715,2720,191412
|
|
20220509,1447,2715,2720,2715,2720,13185
|
|
20220509,1448,2715,2720,2715,2720,50587
|
|
20220509,1449,2715,2720,2715,2715,97247
|
|
20220509,1450,2720,2720,2715,2715,794711
|
|
20220509,1451,2720,2720,2715,2715,141879
|
|
20220509,1452,2720,2720,2715,2715,48800
|
|
20220509,1453,2715,2720,2715,2715,115425
|
|
20220509,1454,2715,2720,2715,2720,72842
|
|
20220509,1455,2720,2720,2715,2715,290144
|
|
20220509,1456,2715,2720,2715,2720,137970
|
|
20220509,1457,2720,2720,2715,2720,125137
|
|
20220509,1458,2720,2725,2715,2720,2078851
|
|
20220509,1459,2720,2725,2715,2720,411589
|
|
20220509,1500,2720,2725,2715,2720,351817
|
|
20220509,1501,2720,2725,2715,2720,205656
|
|
20220509,1502,2720,2720,2715,2720,21822
|
|
20220509,1503,2720,2720,2715,2715,41220
|
|
20220509,1504,2715,2720,2710,2710,1792260
|
|
20220509,1505,2715,2715,2710,2715,193514
|
|
20220509,1506,2715,2715,2710,2715,1086124
|
|
20220509,1507,2715,2720,2710,2710,265248
|
|
20220509,1508,2715,2715,2710,2715,66678
|
|
20220509,1509,2715,2715,2710,2715,47212
|
|
20220509,1510,2715,2715,2710,2715,9096
|
|
20220509,1511,2715,2715,2710,2715,62225
|
|
20220509,1512,2715,2715,2710,2710,36609
|
|
20220509,1513,2710,2715,2710,2710,86837
|
|
20220509,1514,2715,2715,2710,2715,69878
|
|
20220509,1515,2710,2715,2710,2710,180122
|
|
20220509,1516,2710,2715,2710,2710,281514
|
|
20220509,1517,2715,2715,2710,2715,234500
|
|
20220509,1518,2715,2715,2710,2710,107520
|
|
20220509,1519,2715,2715,2710,2715,116870
|
|
20220509,1520,2715,2715,2710,2715,221964
|
|
20220509,1530,2715,2715,2715,2715,1556422
|