382 lines
15 KiB
CSV
382 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220603,0901,2570,2575,2565,2575,2290636
|
|
20220603,0902,2575,2575,2565,2570,3582911
|
|
20220603,0903,2575,2575,2570,2575,172636
|
|
20220603,0904,2575,2575,2565,2570,4078559
|
|
20220603,0905,2570,2570,2565,2570,137326
|
|
20220603,0906,2570,2575,2565,2570,1370954
|
|
20220603,0907,2570,2575,2570,2575,504100
|
|
20220603,0908,2575,2575,2570,2575,1345094
|
|
20220603,0909,2575,2575,2570,2575,24924
|
|
20220603,0910,2575,2580,2570,2580,1044951
|
|
20220603,0911,2580,2580,2575,2580,107884
|
|
20220603,0912,2580,2580,2570,2575,1503476
|
|
20220603,0913,2575,2575,2570,2570,1436582
|
|
20220603,0914,2575,2575,2570,2575,33330
|
|
20220603,0915,2575,2575,2570,2570,40267
|
|
20220603,0916,2575,2580,2570,2575,1453087
|
|
20220603,0917,2575,2580,2570,2580,76638
|
|
20220603,0918,2580,2580,2575,2580,125689
|
|
20220603,0919,2580,2580,2575,2580,16740
|
|
20220603,0920,2580,2585,2575,2580,1567231
|
|
20220603,0921,2580,2580,2575,2580,381147
|
|
20220603,0922,2580,2580,2575,2580,6565
|
|
20220603,0923,2580,2580,2570,2575,815547
|
|
20220603,0924,2575,2575,2570,2570,54823
|
|
20220603,0925,2575,2575,2565,2575,2273844
|
|
20220603,0926,2570,2575,2570,2570,271632
|
|
20220603,0927,2575,2575,2570,2575,50379
|
|
20220603,0928,2575,2575,2570,2575,18010
|
|
20220603,0929,2570,2575,2570,2575,34807
|
|
20220603,0930,2575,2575,2570,2575,101530
|
|
20220603,0931,2570,2575,2565,2565,1318250
|
|
20220603,0932,2570,2570,2565,2570,106715
|
|
20220603,0933,2570,2570,2560,2565,3586113
|
|
20220603,0934,2565,2565,2560,2565,89673
|
|
20220603,0935,2565,2565,2560,2565,406987
|
|
20220603,0936,2565,2565,2560,2565,654062
|
|
20220603,0937,2565,2565,2560,2565,169215
|
|
20220603,0938,2565,2565,2560,2565,87840
|
|
20220603,0939,2565,2570,2565,2570,325235
|
|
20220603,0940,2570,2570,2565,2570,10861
|
|
20220603,0941,2565,2570,2565,2565,24933
|
|
20220603,0942,2570,2570,2565,2570,12226
|
|
20220603,0943,2570,2570,2565,2565,1185755
|
|
20220603,0944,2565,2570,2565,2565,25550
|
|
20220603,0945,2570,2570,2570,2570,5758
|
|
20220603,0946,2570,2575,2570,2570,1390172
|
|
20220603,0947,2570,2575,2565,2570,283640
|
|
20220603,0948,2570,2575,2570,2570,257308
|
|
20220603,0949,2570,2570,2570,2570,76597
|
|
20220603,0950,2570,2575,2565,2575,260371
|
|
20220603,0951,2575,2575,2570,2570,31103
|
|
20220603,0952,2575,2580,2570,2575,1999353
|
|
20220603,0953,2575,2580,2575,2575,183403
|
|
20220603,0954,2580,2580,2575,2575,29777
|
|
20220603,0955,2575,2580,2575,2575,73092
|
|
20220603,0956,2575,2580,2575,2580,63563
|
|
20220603,0957,2580,2580,2575,2580,22949
|
|
20220603,0958,2575,2585,2575,2580,2409542
|
|
20220603,0959,2580,2590,2580,2585,2388356
|
|
20220603,1000,2585,2595,2585,2590,1887522
|
|
20220603,1001,2595,2600,2590,2595,1668131
|
|
20220603,1002,2590,2600,2590,2595,634569
|
|
20220603,1003,2595,2600,2590,2595,1423609
|
|
20220603,1004,2595,2600,2590,2595,42772
|
|
20220603,1005,2595,2595,2590,2595,351330
|
|
20220603,1006,2595,2595,2590,2590,547605
|
|
20220603,1007,2590,2595,2585,2590,207614
|
|
20220603,1008,2590,2595,2590,2595,58782
|
|
20220603,1009,2590,2595,2590,2595,46410
|
|
20220603,1010,2590,2595,2590,2595,2664466
|
|
20220603,1011,2595,2600,2595,2595,17167
|
|
20220603,1012,2595,2600,2595,2595,18293
|
|
20220603,1013,2595,2600,2595,2600,436562
|
|
20220603,1014,2600,2600,2595,2600,71342
|
|
20220603,1015,2595,2600,2590,2595,2162578
|
|
20220603,1016,2595,2600,2590,2595,639417
|
|
20220603,1017,2595,2600,2590,2590,122446
|
|
20220603,1018,2590,2600,2590,2600,151130
|
|
20220603,1019,2600,2600,2595,2595,185337
|
|
20220603,1020,2595,2600,2590,2590,292303
|
|
20220603,1021,2595,2595,2590,2595,140716
|
|
20220603,1022,2595,2600,2595,2595,276614
|
|
20220603,1023,2595,2600,2595,2595,22746
|
|
20220603,1024,2595,2595,2595,2595,29102
|
|
20220603,1025,2595,2600,2595,2600,36869
|
|
20220603,1026,2600,2600,2595,2600,42345
|
|
20220603,1027,2600,2600,2595,2600,1236228
|
|
20220603,1028,2600,2600,2600,2600,304518
|
|
20220603,1029,2595,2600,2595,2600,9593
|
|
20220603,1030,2600,2600,2595,2600,93561
|
|
20220603,1031,2600,2600,2595,2600,18819
|
|
20220603,1032,2595,2600,2595,2600,11087
|
|
20220603,1033,2600,2600,2595,2595,48611
|
|
20220603,1034,2600,2600,2595,2600,947533
|
|
20220603,1035,2595,2600,2595,2600,36771
|
|
20220603,1036,2600,2600,2595,2595,539035
|
|
20220603,1037,2595,2595,2590,2590,249268
|
|
20220603,1038,2590,2595,2590,2595,26680
|
|
20220603,1039,2590,2595,2590,2595,494864
|
|
20220603,1040,2595,2595,2590,2590,20659
|
|
20220603,1041,2590,2595,2590,2595,19149
|
|
20220603,1042,2595,2595,2590,2590,25353
|
|
20220603,1043,2590,2595,2590,2595,32998
|
|
20220603,1044,2595,2595,2585,2590,1144600
|
|
20220603,1045,2590,2590,2585,2585,32911
|
|
20220603,1046,2585,2590,2585,2590,70349
|
|
20220603,1047,2590,2590,2585,2590,12403
|
|
20220603,1048,2590,2590,2585,2585,4347
|
|
20220603,1049,2590,2590,2585,2590,25946
|
|
20220603,1050,2590,2590,2585,2590,4001
|
|
20220603,1051,2590,2590,2590,2590,4335
|
|
20220603,1052,2585,2590,2585,2590,67468
|
|
20220603,1053,2590,2590,2585,2585,36119
|
|
20220603,1054,2590,2590,2585,2585,31832
|
|
20220603,1055,2585,2590,2585,2585,21800
|
|
20220603,1056,2585,2590,2585,2585,16583
|
|
20220603,1057,2585,2585,2580,2585,1947673
|
|
20220603,1058,2585,2585,2580,2585,117322
|
|
20220603,1059,2585,2585,2580,2580,9955
|
|
20220603,1100,2585,2585,2580,2585,474460
|
|
20220603,1101,2585,2585,2585,2585,9538
|
|
20220603,1102,2585,2590,2580,2585,151174
|
|
20220603,1103,2585,2585,2585,2585,48739
|
|
20220603,1104,2585,2585,2585,2585,109923
|
|
20220603,1105,2585,2585,2585,2585,130618
|
|
20220603,1106,2585,2585,2585,2585,4503
|
|
20220603,1107,2590,2590,2585,2585,33920
|
|
20220603,1108,2590,2590,2585,2590,2313
|
|
20220603,1109,2590,2590,2590,2590,435248
|
|
20220603,1110,2590,2595,2590,2595,359088
|
|
20220603,1111,2595,2595,2590,2590,307788
|
|
20220603,1112,2595,2595,2590,2590,368446
|
|
20220603,1113,2595,2595,2590,2595,3307
|
|
20220603,1114,2595,2595,2590,2595,1378
|
|
20220603,1115,2595,2595,2590,2590,6525
|
|
20220603,1116,2590,2595,2590,2590,2623
|
|
20220603,1117,2595,2595,2590,2590,25124
|
|
20220603,1118,2595,2595,2590,2590,226743
|
|
20220603,1119,2590,2590,2590,2590,103572
|
|
20220603,1120,2590,2595,2585,2590,469531
|
|
20220603,1121,2590,2590,2585,2590,4512
|
|
20220603,1122,2590,2590,2590,2590,414005
|
|
20220603,1123,2590,2590,2585,2585,54986
|
|
20220603,1124,2585,2590,2585,2585,7654
|
|
20220603,1125,2585,2585,2585,2585,11550
|
|
20220603,1126,2585,2590,2585,2585,11212
|
|
20220603,1127,2590,2590,2590,2590,2
|
|
20220603,1128,2590,2590,2585,2585,23955
|
|
20220603,1129,2585,2590,2585,2585,141857
|
|
20220603,1130,2590,2590,2585,2590,5200
|
|
20220603,1131,2585,2590,2585,2590,51657
|
|
20220603,1132,2590,2590,2585,2585,63443
|
|
20220603,1133,2585,2590,2585,2590,925143
|
|
20220603,1134,2590,2590,2590,2590,1477
|
|
20220603,1135,2590,2590,2585,2590,7225
|
|
20220603,1136,2590,2590,2585,2590,1233
|
|
20220603,1137,2585,2585,2585,2585,1
|
|
20220603,1138,2585,2590,2585,2590,10100
|
|
20220603,1139,2585,2590,2585,2590,10477
|
|
20220603,1140,2590,2590,2590,2590,160329
|
|
20220603,1141,2590,2590,2585,2585,871493
|
|
20220603,1142,2585,2590,2585,2590,3652
|
|
20220603,1143,2590,2590,2585,2585,190
|
|
20220603,1144,2590,2590,2585,2585,710
|
|
20220603,1145,2585,2585,2585,2585,87184
|
|
20220603,1146,2585,2590,2585,2590,231
|
|
20220603,1147,2585,2585,2585,2585,687429
|
|
20220603,1148,2585,2590,2580,2590,1451830
|
|
20220603,1149,2590,2590,2585,2585,19054
|
|
20220603,1150,2590,2590,2585,2590,5071
|
|
20220603,1151,2590,2590,2590,2590,919
|
|
20220603,1152,2585,2590,2585,2590,359853
|
|
20220603,1153,2590,2590,2585,2585,1051
|
|
20220603,1154,2590,2590,2585,2585,17163
|
|
20220603,1155,2585,2585,2585,2585,2433
|
|
20220603,1156,2585,2585,2585,2585,109716
|
|
20220603,1157,2590,2590,2590,2590,87
|
|
20220603,1158,2590,2590,2590,2590,134
|
|
20220603,1159,2590,2590,2585,2590,5763
|
|
20220603,1200,2590,2590,2585,2590,8097
|
|
20220603,1201,2590,2590,2585,2590,2996
|
|
20220603,1202,2590,2590,2585,2585,12633
|
|
20220603,1203,2585,2585,2585,2585,4419
|
|
20220603,1204,2585,2590,2585,2590,952
|
|
20220603,1205,2590,2590,2585,2585,321
|
|
20220603,1206,2585,2590,2585,2590,13354
|
|
20220603,1207,2585,2590,2585,2585,42007
|
|
20220603,1208,2590,2590,2585,2590,2432
|
|
20220603,1209,2590,2590,2585,2585,536
|
|
20220603,1210,2590,2590,2585,2590,12213
|
|
20220603,1211,2585,2590,2585,2590,24981
|
|
20220603,1212,2590,2590,2585,2590,9065
|
|
20220603,1213,2590,2590,2590,2590,1595
|
|
20220603,1214,2590,2590,2585,2585,15386
|
|
20220603,1215,2590,2590,2585,2585,8291
|
|
20220603,1216,2590,2590,2585,2590,801
|
|
20220603,1217,2590,2590,2590,2590,34401
|
|
20220603,1218,2590,2590,2585,2590,7258
|
|
20220603,1219,2590,2590,2585,2590,3670
|
|
20220603,1220,2585,2590,2585,2585,11328
|
|
20220603,1221,2590,2590,2590,2590,1188148
|
|
20220603,1222,2590,2590,2585,2590,7878
|
|
20220603,1223,2590,2590,2590,2590,106903
|
|
20220603,1224,2585,2590,2585,2590,7075
|
|
20220603,1225,2590,2590,2585,2590,5504
|
|
20220603,1226,2590,2590,2590,2590,2084
|
|
20220603,1227,2590,2590,2590,2590,23789
|
|
20220603,1228,2590,2590,2585,2590,130696
|
|
20220603,1229,2590,2595,2590,2590,2964
|
|
20220603,1230,2595,2595,2590,2595,2842
|
|
20220603,1231,2590,2595,2590,2590,77706
|
|
20220603,1232,2590,2595,2590,2590,43215
|
|
20220603,1233,2595,2595,2590,2590,4334
|
|
20220603,1234,2590,2595,2590,2590,27404
|
|
20220603,1235,2590,2590,2590,2590,7773
|
|
20220603,1236,2590,2590,2585,2585,275166
|
|
20220603,1237,2590,2590,2585,2590,5501
|
|
20220603,1238,2590,2590,2585,2590,5066
|
|
20220603,1239,2590,2590,2585,2590,129026
|
|
20220603,1240,2590,2590,2585,2590,2380
|
|
20220603,1241,2585,2590,2585,2590,1808
|
|
20220603,1242,2585,2590,2585,2590,6540
|
|
20220603,1243,2590,2590,2590,2590,484
|
|
20220603,1244,2590,2590,2585,2590,12649
|
|
20220603,1245,2590,2590,2590,2590,8611
|
|
20220603,1246,2590,2590,2585,2590,6816
|
|
20220603,1247,2590,2590,2585,2585,14833
|
|
20220603,1248,2590,2595,2590,2590,146166
|
|
20220603,1249,2590,2590,2590,2590,2820
|
|
20220603,1250,2590,2595,2590,2595,19653
|
|
20220603,1251,2595,2595,2590,2595,3100
|
|
20220603,1252,2595,2595,2590,2590,1034
|
|
20220603,1254,2595,2595,2590,2595,2189
|
|
20220603,1255,2595,2595,2590,2595,21613
|
|
20220603,1256,2590,2595,2590,2590,249077
|
|
20220603,1257,2590,2590,2590,2590,5537
|
|
20220603,1258,2595,2595,2590,2595,5030
|
|
20220603,1259,2595,2595,2590,2595,7411
|
|
20220603,1300,2595,2595,2595,2595,28967
|
|
20220603,1301,2590,2595,2590,2595,19005
|
|
20220603,1302,2595,2595,2590,2590,5404
|
|
20220603,1303,2595,2595,2595,2595,1377
|
|
20220603,1304,2595,2595,2590,2595,20734
|
|
20220603,1305,2590,2595,2590,2590,685792
|
|
20220603,1306,2590,2595,2590,2590,215276
|
|
20220603,1307,2590,2590,2590,2590,129971
|
|
20220603,1308,2595,2595,2590,2590,654565
|
|
20220603,1309,2590,2590,2585,2585,3206
|
|
20220603,1310,2590,2590,2585,2585,8928
|
|
20220603,1311,2590,2590,2585,2590,14262
|
|
20220603,1312,2590,2590,2585,2590,1527
|
|
20220603,1313,2590,2590,2585,2590,5932
|
|
20220603,1314,2590,2590,2585,2590,85151
|
|
20220603,1315,2590,2590,2585,2585,662512
|
|
20220603,1316,2585,2590,2585,2585,73008
|
|
20220603,1317,2590,2590,2585,2590,13120
|
|
20220603,1318,2590,2590,2585,2585,2749
|
|
20220603,1319,2590,2590,2585,2590,10652
|
|
20220603,1320,2590,2590,2585,2590,47060
|
|
20220603,1321,2590,2590,2590,2590,1230
|
|
20220603,1322,2590,2590,2585,2590,613
|
|
20220603,1323,2590,2590,2590,2590,1145
|
|
20220603,1324,2590,2590,2590,2590,4391
|
|
20220603,1325,2590,2590,2590,2590,8980
|
|
20220603,1326,2590,2590,2585,2590,3749
|
|
20220603,1327,2585,2590,2585,2590,1069
|
|
20220603,1328,2590,2590,2585,2590,1450508
|
|
20220603,1329,2590,2590,2585,2585,616613
|
|
20220603,1330,2585,2590,2585,2590,5583
|
|
20220603,1331,2590,2590,2585,2585,35136
|
|
20220603,1332,2585,2590,2585,2590,3647
|
|
20220603,1333,2590,2590,2585,2590,924
|
|
20220603,1334,2590,2590,2585,2590,37905
|
|
20220603,1335,2590,2590,2585,2590,442399
|
|
20220603,1336,2585,2590,2580,2590,521753
|
|
20220603,1337,2590,2590,2585,2590,6731
|
|
20220603,1338,2590,2590,2585,2585,7158
|
|
20220603,1339,2585,2590,2585,2590,31695
|
|
20220603,1340,2590,2590,2590,2590,282
|
|
20220603,1341,2590,2590,2580,2585,411761
|
|
20220603,1342,2585,2585,2580,2585,9620
|
|
20220603,1343,2585,2585,2580,2585,2580
|
|
20220603,1344,2585,2585,2580,2585,8928
|
|
20220603,1345,2585,2585,2585,2585,10582
|
|
20220603,1346,2585,2585,2580,2585,21714
|
|
20220603,1347,2585,2585,2580,2580,1625
|
|
20220603,1348,2585,2585,2580,2585,390
|
|
20220603,1349,2585,2585,2585,2585,7362
|
|
20220603,1350,2585,2585,2585,2585,4424
|
|
20220603,1351,2585,2585,2580,2585,73515
|
|
20220603,1352,2585,2585,2580,2585,139926
|
|
20220603,1353,2585,2590,2580,2590,381210
|
|
20220603,1354,2590,2590,2585,2590,8514
|
|
20220603,1355,2590,2590,2585,2585,3079
|
|
20220603,1356,2590,2590,2590,2590,2057
|
|
20220603,1357,2590,2590,2590,2590,21334
|
|
20220603,1358,2590,2590,2590,2590,521
|
|
20220603,1359,2590,2590,2585,2585,1163
|
|
20220603,1400,2590,2590,2590,2590,437
|
|
20220603,1401,2585,2590,2585,2590,20612
|
|
20220603,1402,2585,2590,2585,2585,464884
|
|
20220603,1403,2585,2585,2580,2580,4236
|
|
20220603,1404,2585,2585,2580,2585,142344
|
|
20220603,1405,2585,2590,2585,2590,41763
|
|
20220603,1406,2585,2590,2585,2585,1287
|
|
20220603,1407,2585,2590,2585,2590,2210
|
|
20220603,1408,2585,2585,2585,2585,1004
|
|
20220603,1409,2590,2590,2585,2585,17243
|
|
20220603,1410,2585,2590,2585,2585,5604
|
|
20220603,1411,2585,2590,2585,2585,14602
|
|
20220603,1412,2585,2590,2585,2585,1016
|
|
20220603,1413,2590,2590,2590,2590,192
|
|
20220603,1414,2590,2590,2590,2590,1454
|
|
20220603,1415,2585,2585,2585,2585,8155
|
|
20220603,1416,2585,2590,2585,2585,21009
|
|
20220603,1417,2585,2590,2585,2585,11277
|
|
20220603,1418,2585,2590,2585,2585,3652
|
|
20220603,1419,2585,2590,2585,2590,10161
|
|
20220603,1420,2590,2590,2585,2585,8792
|
|
20220603,1421,2585,2590,2585,2585,4655
|
|
20220603,1422,2590,2590,2585,2585,60093
|
|
20220603,1423,2585,2585,2585,2585,15
|
|
20220603,1424,2585,2590,2585,2585,6976
|
|
20220603,1425,2585,2590,2585,2585,46128
|
|
20220603,1426,2585,2585,2585,2585,18470
|
|
20220603,1427,2585,2585,2585,2585,16139
|
|
20220603,1428,2585,2585,2585,2585,3002
|
|
20220603,1429,2585,2590,2585,2590,64514
|
|
20220603,1430,2590,2590,2585,2585,2389
|
|
20220603,1431,2585,2590,2585,2585,22913
|
|
20220603,1432,2585,2590,2585,2585,11114
|
|
20220603,1433,2585,2590,2585,2585,2244
|
|
20220603,1434,2585,2590,2585,2585,8075
|
|
20220603,1435,2585,2590,2585,2585,4957
|
|
20220603,1436,2585,2590,2585,2585,19615
|
|
20220603,1437,2585,2590,2585,2585,105
|
|
20220603,1438,2590,2590,2585,2585,12182
|
|
20220603,1439,2585,2590,2585,2585,2196
|
|
20220603,1440,2585,2590,2585,2590,21718
|
|
20220603,1441,2590,2590,2585,2585,3166
|
|
20220603,1442,2585,2590,2585,2590,2871349
|
|
20220603,1443,2590,2590,2585,2590,44808
|
|
20220603,1444,2590,2590,2585,2590,42090
|
|
20220603,1445,2590,2590,2585,2585,16711
|
|
20220603,1446,2590,2590,2585,2590,210101
|
|
20220603,1447,2590,2590,2585,2590,21013
|
|
20220603,1448,2590,2590,2585,2585,15254
|
|
20220603,1449,2590,2590,2585,2585,41409
|
|
20220603,1450,2585,2590,2585,2590,9389
|
|
20220603,1451,2590,2590,2585,2585,5150
|
|
20220603,1452,2585,2590,2585,2585,16759
|
|
20220603,1453,2585,2590,2585,2590,23797
|
|
20220603,1454,2590,2590,2585,2585,8672
|
|
20220603,1455,2585,2590,2585,2590,13545
|
|
20220603,1456,2590,2590,2585,2590,8927
|
|
20220603,1457,2590,2590,2585,2585,7598
|
|
20220603,1458,2590,2590,2585,2585,18436
|
|
20220603,1459,2590,2590,2585,2585,8551
|
|
20220603,1500,2585,2590,2585,2590,61362
|
|
20220603,1501,2590,2590,2585,2590,101846
|
|
20220603,1502,2590,2590,2585,2590,65577
|
|
20220603,1503,2590,2590,2585,2590,204688
|
|
20220603,1504,2590,2590,2585,2590,102452
|
|
20220603,1505,2590,2590,2585,2585,40517
|
|
20220603,1506,2585,2590,2585,2590,137201
|
|
20220603,1507,2590,2590,2585,2585,2495578
|
|
20220603,1508,2590,2590,2580,2585,80903
|
|
20220603,1509,2585,2590,2580,2585,421570
|
|
20220603,1510,2590,2590,2580,2585,133860
|
|
20220603,1511,2585,2590,2580,2585,128635
|
|
20220603,1512,2585,2590,2585,2585,686194
|
|
20220603,1513,2585,2585,2580,2585,41741
|
|
20220603,1514,2585,2585,2585,2585,18618
|
|
20220603,1515,2580,2585,2580,2585,611596
|
|
20220603,1516,2585,2585,2580,2585,31490
|
|
20220603,1517,2585,2590,2580,2585,295712
|
|
20220603,1518,2590,2590,2585,2585,363350
|
|
20220603,1519,2585,2590,2580,2590,341777
|
|
20220603,1520,2590,2590,2585,2590,406300
|
|
20220603,1530,2585,2585,2585,2585,1943819
|