383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220126,0901,2525,2525,2505,2510,9860334
|
|
20220126,0902,2510,2515,2505,2515,3579709
|
|
20220126,0903,2515,2520,2505,2515,2030012
|
|
20220126,0904,2510,2520,2505,2520,4113768
|
|
20220126,0905,2520,2530,2515,2530,3218580
|
|
20220126,0906,2530,2530,2515,2525,3545939
|
|
20220126,0907,2520,2530,2520,2520,3033641
|
|
20220126,0908,2525,2525,2515,2520,2644294
|
|
20220126,0909,2520,2525,2510,2515,2207226
|
|
20220126,0910,2520,2520,2505,2505,1709471
|
|
20220126,0911,2510,2510,2500,2500,3124096
|
|
20220126,0912,2500,2510,2500,2505,3051240
|
|
20220126,0913,2505,2515,2500,2510,1551807
|
|
20220126,0914,2505,2515,2505,2510,2204799
|
|
20220126,0915,2505,2510,2500,2500,1136604
|
|
20220126,0916,2505,2505,2495,2500,4066722
|
|
20220126,0917,2500,2515,2500,2505,1019531
|
|
20220126,0918,2510,2515,2505,2510,511529
|
|
20220126,0919,2510,2520,2510,2515,1895914
|
|
20220126,0920,2515,2520,2505,2515,1437014
|
|
20220126,0921,2515,2520,2510,2520,1408230
|
|
20220126,0922,2520,2525,2515,2525,1509798
|
|
20220126,0923,2520,2525,2515,2520,1061760
|
|
20220126,0924,2515,2525,2515,2515,571097
|
|
20220126,0925,2520,2520,2505,2505,1518786
|
|
20220126,0926,2510,2510,2500,2505,3718339
|
|
20220126,0927,2505,2510,2500,2505,3274349
|
|
20220126,0928,2505,2510,2500,2500,1665127
|
|
20220126,0929,2500,2505,2495,2500,2896067
|
|
20220126,0930,2500,2515,2500,2515,1887813
|
|
20220126,0931,2510,2520,2505,2505,1795782
|
|
20220126,0932,2505,2515,2500,2510,1488167
|
|
20220126,0933,2505,2510,2500,2505,681009
|
|
20220126,0934,2505,2505,2495,2500,1410164
|
|
20220126,0935,2500,2505,2500,2500,245250
|
|
20220126,0936,2500,2505,2495,2495,820270
|
|
20220126,0937,2500,2505,2495,2500,889337
|
|
20220126,0938,2505,2505,2500,2505,437304
|
|
20220126,0939,2500,2510,2500,2510,932715
|
|
20220126,0940,2505,2510,2500,2505,232622
|
|
20220126,0941,2500,2510,2495,2505,1372492
|
|
20220126,0942,2505,2510,2500,2505,1135766
|
|
20220126,0943,2505,2505,2500,2505,750315
|
|
20220126,0944,2500,2510,2500,2510,1085297
|
|
20220126,0945,2505,2510,2505,2510,56995
|
|
20220126,0946,2505,2510,2500,2510,408303
|
|
20220126,0947,2505,2515,2505,2515,1645384
|
|
20220126,0948,2515,2515,2510,2510,61512
|
|
20220126,0949,2515,2515,2505,2510,692030
|
|
20220126,0950,2510,2515,2505,2510,236965
|
|
20220126,0951,2515,2520,2510,2520,975879
|
|
20220126,0952,2515,2525,2515,2525,2092164
|
|
20220126,0953,2525,2525,2520,2525,307200
|
|
20220126,0954,2525,2530,2520,2530,2916325
|
|
20220126,0955,2530,2535,2525,2535,1782686
|
|
20220126,0956,2535,2535,2525,2525,846202
|
|
20220126,0957,2530,2535,2525,2525,1583644
|
|
20220126,0958,2525,2530,2520,2520,1492674
|
|
20220126,0959,2525,2530,2520,2530,737866
|
|
20220126,1000,2530,2535,2525,2530,920765
|
|
20220126,1001,2530,2535,2525,2525,104553
|
|
20220126,1002,2530,2535,2525,2535,271947
|
|
20220126,1003,2530,2540,2530,2540,1317711
|
|
20220126,1004,2535,2540,2530,2540,753824
|
|
20220126,1005,2540,2545,2535,2535,1397193
|
|
20220126,1006,2540,2540,2530,2535,1939481
|
|
20220126,1007,2540,2540,2530,2540,534174
|
|
20220126,1008,2540,2540,2530,2540,580999
|
|
20220126,1009,2540,2540,2530,2540,283527
|
|
20220126,1010,2540,2545,2535,2545,2328590
|
|
20220126,1011,2545,2545,2535,2545,659265
|
|
20220126,1012,2545,2545,2540,2545,118654
|
|
20220126,1013,2545,2555,2540,2555,2904301
|
|
20220126,1014,2550,2555,2545,2555,778515
|
|
20220126,1015,2555,2555,2550,2555,1281274
|
|
20220126,1016,2555,2555,2550,2550,361787
|
|
20220126,1017,2555,2555,2545,2555,1247167
|
|
20220126,1018,2550,2555,2545,2550,389778
|
|
20220126,1019,2550,2555,2545,2545,317174
|
|
20220126,1020,2550,2550,2540,2545,1447320
|
|
20220126,1021,2545,2550,2535,2535,1280361
|
|
20220126,1022,2535,2545,2535,2540,490462
|
|
20220126,1023,2535,2540,2535,2535,101429
|
|
20220126,1024,2540,2540,2535,2540,147742
|
|
20220126,1025,2535,2540,2535,2540,726418
|
|
20220126,1026,2535,2545,2535,2545,725899
|
|
20220126,1027,2540,2545,2535,2540,294081
|
|
20220126,1028,2540,2545,2535,2540,266772
|
|
20220126,1029,2545,2545,2540,2540,25581
|
|
20220126,1030,2540,2545,2535,2540,307549
|
|
20220126,1031,2540,2545,2535,2545,350118
|
|
20220126,1032,2540,2545,2540,2545,507172
|
|
20220126,1033,2545,2550,2540,2545,1810602
|
|
20220126,1034,2545,2550,2540,2545,1857129
|
|
20220126,1035,2545,2545,2535,2540,300725
|
|
20220126,1036,2540,2545,2535,2535,204571
|
|
20220126,1037,2540,2550,2535,2545,1151945
|
|
20220126,1038,2540,2545,2530,2535,1287114
|
|
20220126,1039,2535,2535,2530,2535,278357
|
|
20220126,1040,2530,2535,2525,2525,1021357
|
|
20220126,1041,2530,2530,2525,2530,185979
|
|
20220126,1042,2525,2535,2525,2535,633852
|
|
20220126,1043,2530,2535,2525,2535,315864
|
|
20220126,1044,2535,2540,2530,2540,531040
|
|
20220126,1045,2535,2545,2535,2540,745768
|
|
20220126,1046,2535,2540,2525,2530,767662
|
|
20220126,1047,2535,2535,2525,2525,192378
|
|
20220126,1048,2525,2535,2525,2530,1410016
|
|
20220126,1049,2530,2530,2525,2530,89312
|
|
20220126,1050,2525,2530,2525,2530,29314
|
|
20220126,1051,2525,2530,2520,2525,2025940
|
|
20220126,1052,2530,2530,2520,2525,144428
|
|
20220126,1053,2520,2530,2520,2525,500285
|
|
20220126,1054,2525,2535,2525,2530,597383
|
|
20220126,1055,2530,2540,2530,2535,499006
|
|
20220126,1056,2530,2535,2530,2535,11428
|
|
20220126,1057,2530,2535,2525,2530,327105
|
|
20220126,1058,2530,2530,2520,2525,981647
|
|
20220126,1059,2525,2530,2520,2525,260381
|
|
20220126,1100,2525,2525,2520,2525,132898
|
|
20220126,1101,2520,2530,2520,2520,540600
|
|
20220126,1102,2520,2525,2520,2520,33558
|
|
20220126,1103,2525,2530,2520,2520,158971
|
|
20220126,1104,2525,2530,2520,2520,85570
|
|
20220126,1105,2525,2530,2520,2530,915520
|
|
20220126,1106,2525,2530,2525,2530,3663
|
|
20220126,1107,2530,2530,2525,2530,42134
|
|
20220126,1108,2525,2530,2520,2525,403775
|
|
20220126,1109,2525,2525,2520,2525,99246
|
|
20220126,1110,2520,2530,2520,2525,101731
|
|
20220126,1111,2525,2530,2520,2520,233099
|
|
20220126,1112,2520,2525,2515,2525,1771318
|
|
20220126,1113,2520,2525,2520,2520,23507
|
|
20220126,1114,2520,2530,2520,2525,661451
|
|
20220126,1115,2525,2530,2525,2525,20162
|
|
20220126,1116,2525,2535,2525,2530,1902407
|
|
20220126,1117,2530,2535,2530,2530,182003
|
|
20220126,1118,2530,2535,2525,2525,269448
|
|
20220126,1119,2530,2530,2525,2530,21967
|
|
20220126,1120,2530,2530,2525,2530,143582
|
|
20220126,1121,2525,2530,2520,2525,46590
|
|
20220126,1122,2525,2530,2520,2525,103667
|
|
20220126,1123,2520,2525,2520,2520,33914
|
|
20220126,1124,2525,2530,2520,2525,297327
|
|
20220126,1125,2525,2530,2520,2530,30565
|
|
20220126,1126,2525,2530,2525,2530,13584
|
|
20220126,1127,2525,2530,2525,2530,22224
|
|
20220126,1128,2525,2530,2520,2525,329937
|
|
20220126,1129,2520,2530,2520,2525,24336
|
|
20220126,1130,2525,2530,2520,2530,222682
|
|
20220126,1131,2530,2530,2520,2525,192491
|
|
20220126,1132,2525,2530,2525,2525,4727
|
|
20220126,1133,2530,2535,2525,2535,458473
|
|
20220126,1134,2535,2535,2525,2525,90322
|
|
20220126,1135,2530,2535,2525,2535,72188
|
|
20220126,1136,2535,2535,2530,2535,38074
|
|
20220126,1137,2530,2535,2530,2535,47609
|
|
20220126,1138,2530,2535,2530,2530,55434
|
|
20220126,1139,2530,2540,2530,2535,796572
|
|
20220126,1140,2535,2540,2535,2535,208274
|
|
20220126,1141,2540,2540,2535,2540,104753
|
|
20220126,1142,2540,2545,2535,2545,2261095
|
|
20220126,1143,2545,2545,2540,2545,45918
|
|
20220126,1144,2545,2545,2540,2545,127957
|
|
20220126,1145,2540,2545,2540,2545,35481
|
|
20220126,1146,2540,2545,2535,2540,1205416
|
|
20220126,1147,2540,2545,2535,2540,110801
|
|
20220126,1148,2535,2540,2535,2535,54653
|
|
20220126,1149,2535,2540,2535,2535,7694
|
|
20220126,1150,2540,2540,2535,2540,64058
|
|
20220126,1151,2535,2540,2535,2540,10927
|
|
20220126,1152,2535,2540,2535,2540,304432
|
|
20220126,1153,2535,2540,2535,2540,57457
|
|
20220126,1154,2540,2545,2535,2540,883586
|
|
20220126,1155,2540,2545,2535,2535,152835
|
|
20220126,1156,2540,2540,2535,2540,8721
|
|
20220126,1157,2535,2545,2535,2545,138463
|
|
20220126,1158,2540,2545,2540,2545,1019407
|
|
20220126,1159,2540,2545,2535,2535,194250
|
|
20220126,1200,2540,2545,2535,2540,118506
|
|
20220126,1201,2545,2545,2535,2540,157431
|
|
20220126,1202,2540,2540,2535,2540,7336
|
|
20220126,1203,2535,2540,2530,2535,964591
|
|
20220126,1204,2535,2535,2530,2535,155713
|
|
20220126,1205,2535,2535,2530,2530,165243
|
|
20220126,1206,2530,2535,2530,2535,736
|
|
20220126,1207,2530,2535,2525,2530,487598
|
|
20220126,1208,2530,2535,2525,2535,131274
|
|
20220126,1209,2535,2535,2530,2535,15853
|
|
20220126,1210,2530,2535,2525,2530,167748
|
|
20220126,1211,2535,2535,2525,2525,302727
|
|
20220126,1212,2525,2530,2525,2530,161236
|
|
20220126,1213,2530,2530,2525,2525,121079
|
|
20220126,1214,2530,2535,2525,2535,249100
|
|
20220126,1215,2530,2535,2530,2535,79587
|
|
20220126,1216,2535,2535,2530,2530,37580
|
|
20220126,1217,2535,2535,2530,2530,383311
|
|
20220126,1218,2535,2535,2530,2530,5433
|
|
20220126,1219,2530,2535,2525,2530,350112
|
|
20220126,1220,2530,2535,2525,2530,143800
|
|
20220126,1221,2530,2535,2530,2535,41222
|
|
20220126,1222,2535,2535,2525,2530,91951
|
|
20220126,1223,2535,2535,2525,2525,85997
|
|
20220126,1224,2525,2535,2525,2530,58707
|
|
20220126,1225,2530,2530,2525,2530,3818
|
|
20220126,1226,2530,2535,2530,2535,73883
|
|
20220126,1227,2535,2535,2530,2535,28099
|
|
20220126,1228,2535,2535,2530,2530,6383
|
|
20220126,1229,2530,2540,2530,2540,264640
|
|
20220126,1230,2540,2540,2535,2540,47526
|
|
20220126,1231,2535,2540,2535,2535,2011
|
|
20220126,1232,2535,2540,2530,2535,115074
|
|
20220126,1233,2540,2540,2530,2535,182893
|
|
20220126,1234,2530,2540,2530,2535,35139
|
|
20220126,1235,2530,2535,2530,2530,254774
|
|
20220126,1236,2535,2535,2525,2525,1005692
|
|
20220126,1237,2525,2535,2525,2535,77627
|
|
20220126,1238,2535,2535,2525,2530,64772
|
|
20220126,1239,2530,2535,2525,2535,146849
|
|
20220126,1240,2530,2535,2530,2530,21020
|
|
20220126,1241,2535,2535,2530,2530,40665
|
|
20220126,1242,2535,2535,2530,2535,191357
|
|
20220126,1243,2530,2535,2530,2530,64788
|
|
20220126,1244,2530,2535,2530,2530,51684
|
|
20220126,1245,2535,2535,2525,2530,289903
|
|
20220126,1246,2530,2535,2525,2530,1014490
|
|
20220126,1247,2525,2530,2525,2525,186740
|
|
20220126,1248,2525,2530,2525,2525,41503
|
|
20220126,1249,2525,2530,2525,2525,106563
|
|
20220126,1250,2525,2530,2525,2530,47092
|
|
20220126,1251,2530,2530,2525,2530,2644
|
|
20220126,1252,2530,2530,2525,2525,11575
|
|
20220126,1253,2525,2530,2525,2530,62797
|
|
20220126,1254,2530,2535,2525,2530,745188
|
|
20220126,1255,2535,2535,2530,2530,108778
|
|
20220126,1256,2530,2535,2525,2525,190622
|
|
20220126,1257,2530,2530,2525,2530,16225
|
|
20220126,1258,2530,2530,2525,2530,8798
|
|
20220126,1259,2530,2530,2525,2530,7472
|
|
20220126,1300,2525,2535,2525,2530,298701
|
|
20220126,1301,2530,2535,2525,2530,215497
|
|
20220126,1302,2530,2535,2525,2535,49615
|
|
20220126,1303,2535,2535,2530,2530,17365
|
|
20220126,1304,2530,2535,2530,2535,15754
|
|
20220126,1305,2530,2535,2530,2535,13324
|
|
20220126,1306,2535,2540,2530,2540,1096057
|
|
20220126,1307,2535,2540,2530,2535,36169
|
|
20220126,1308,2535,2535,2530,2535,16640
|
|
20220126,1309,2535,2535,2530,2530,979
|
|
20220126,1310,2535,2535,2530,2535,10645
|
|
20220126,1311,2530,2535,2530,2530,83986
|
|
20220126,1312,2530,2535,2530,2530,37520
|
|
20220126,1313,2535,2535,2525,2530,520129
|
|
20220126,1314,2530,2530,2525,2525,77869
|
|
20220126,1315,2530,2530,2525,2530,51565
|
|
20220126,1316,2525,2530,2525,2530,32138
|
|
20220126,1317,2525,2530,2525,2525,18777
|
|
20220126,1318,2530,2530,2525,2530,286153
|
|
20220126,1319,2530,2530,2525,2530,29620
|
|
20220126,1320,2525,2530,2525,2530,6205
|
|
20220126,1321,2530,2530,2525,2525,27000
|
|
20220126,1322,2525,2530,2525,2525,103581
|
|
20220126,1323,2525,2530,2525,2525,8022
|
|
20220126,1324,2525,2530,2525,2530,103350
|
|
20220126,1325,2530,2530,2525,2530,94671
|
|
20220126,1326,2530,2535,2525,2535,594673
|
|
20220126,1327,2530,2535,2525,2525,42980
|
|
20220126,1328,2530,2530,2525,2525,430799
|
|
20220126,1329,2530,2530,2525,2525,11284
|
|
20220126,1330,2530,2530,2525,2525,1919
|
|
20220126,1331,2525,2530,2525,2525,554
|
|
20220126,1332,2525,2530,2525,2525,117035
|
|
20220126,1333,2525,2530,2525,2525,118247
|
|
20220126,1334,2525,2530,2525,2530,53125
|
|
20220126,1335,2530,2530,2525,2530,12306
|
|
20220126,1336,2530,2530,2525,2525,43558
|
|
20220126,1337,2525,2530,2525,2530,11064
|
|
20220126,1338,2525,2530,2525,2525,36402
|
|
20220126,1339,2530,2535,2530,2530,1366916
|
|
20220126,1340,2530,2535,2525,2530,1002770
|
|
20220126,1341,2525,2530,2525,2530,2888
|
|
20220126,1342,2530,2530,2525,2525,12751
|
|
20220126,1343,2530,2530,2525,2530,4150
|
|
20220126,1344,2530,2530,2525,2525,28043
|
|
20220126,1345,2530,2530,2525,2530,21727
|
|
20220126,1346,2525,2535,2525,2525,727249
|
|
20220126,1347,2530,2535,2525,2530,45000
|
|
20220126,1348,2530,2530,2525,2525,3223
|
|
20220126,1349,2525,2530,2525,2530,8452
|
|
20220126,1350,2530,2530,2525,2525,7989
|
|
20220126,1351,2530,2530,2525,2530,7486
|
|
20220126,1352,2530,2530,2525,2530,23846
|
|
20220126,1353,2525,2530,2525,2525,5696
|
|
20220126,1354,2525,2530,2525,2530,19272
|
|
20220126,1355,2530,2535,2525,2525,808650
|
|
20220126,1356,2530,2535,2530,2530,17348
|
|
20220126,1357,2530,2535,2525,2525,192134
|
|
20220126,1358,2530,2530,2525,2530,245460
|
|
20220126,1359,2530,2530,2525,2525,127865
|
|
20220126,1400,2530,2530,2525,2525,14896
|
|
20220126,1401,2530,2535,2525,2530,188404
|
|
20220126,1402,2535,2535,2525,2530,90121
|
|
20220126,1403,2525,2535,2525,2535,35040
|
|
20220126,1404,2535,2535,2525,2530,111008
|
|
20220126,1405,2535,2535,2530,2530,13275
|
|
20220126,1406,2530,2535,2530,2535,669293
|
|
20220126,1407,2535,2535,2530,2535,1531
|
|
20220126,1408,2530,2540,2530,2535,1846780
|
|
20220126,1409,2540,2540,2535,2540,22321
|
|
20220126,1410,2535,2540,2535,2535,32498
|
|
20220126,1411,2535,2540,2535,2540,52020
|
|
20220126,1412,2540,2540,2530,2530,1040723
|
|
20220126,1413,2535,2540,2530,2535,55909
|
|
20220126,1414,2540,2540,2535,2540,34129
|
|
20220126,1415,2540,2540,2535,2535,44824
|
|
20220126,1416,2540,2545,2535,2545,2381153
|
|
20220126,1417,2545,2550,2540,2550,2152462
|
|
20220126,1418,2545,2550,2540,2550,756641
|
|
20220126,1419,2545,2555,2545,2555,1475079
|
|
20220126,1420,2550,2555,2550,2555,106018
|
|
20220126,1421,2550,2555,2550,2555,72806
|
|
20220126,1422,2555,2560,2550,2555,2059790
|
|
20220126,1423,2555,2565,2555,2565,3218769
|
|
20220126,1424,2560,2565,2560,2565,392857
|
|
20220126,1425,2565,2565,2560,2565,802276
|
|
20220126,1426,2560,2565,2555,2560,1566009
|
|
20220126,1427,2560,2565,2555,2565,1054781
|
|
20220126,1428,2560,2565,2555,2560,250330
|
|
20220126,1429,2560,2560,2555,2560,54923
|
|
20220126,1430,2555,2560,2555,2560,84757
|
|
20220126,1431,2555,2560,2555,2555,304300
|
|
20220126,1432,2560,2560,2555,2555,129943
|
|
20220126,1433,2560,2560,2550,2555,1237361
|
|
20220126,1434,2550,2560,2550,2560,972421
|
|
20220126,1435,2560,2560,2555,2555,34904
|
|
20220126,1436,2555,2560,2550,2550,118470
|
|
20220126,1437,2555,2555,2545,2550,1072274
|
|
20220126,1438,2550,2550,2540,2540,1834979
|
|
20220126,1439,2545,2550,2540,2550,1110924
|
|
20220126,1440,2550,2550,2545,2550,52210
|
|
20220126,1441,2545,2550,2545,2545,21875
|
|
20220126,1442,2545,2550,2545,2550,554411
|
|
20220126,1443,2550,2555,2545,2550,508453
|
|
20220126,1444,2550,2550,2540,2545,438994
|
|
20220126,1445,2540,2545,2535,2540,832504
|
|
20220126,1446,2540,2545,2540,2545,709645
|
|
20220126,1447,2545,2550,2540,2545,495046
|
|
20220126,1448,2540,2550,2540,2545,31208
|
|
20220126,1449,2545,2550,2540,2545,199425
|
|
20220126,1450,2550,2550,2540,2545,1191039
|
|
20220126,1451,2540,2550,2540,2545,1787384
|
|
20220126,1452,2545,2550,2545,2545,102296
|
|
20220126,1453,2545,2550,2540,2550,260726
|
|
20220126,1454,2545,2550,2540,2545,103855
|
|
20220126,1455,2550,2550,2545,2550,1509719
|
|
20220126,1456,2545,2550,2545,2545,30500
|
|
20220126,1457,2550,2550,2545,2550,274198
|
|
20220126,1458,2550,2555,2545,2555,466469
|
|
20220126,1459,2555,2555,2545,2550,858845
|
|
20220126,1500,2550,2555,2545,2555,358142
|
|
20220126,1501,2550,2555,2545,2550,597375
|
|
20220126,1502,2555,2555,2550,2555,68456
|
|
20220126,1503,2555,2555,2545,2545,1954754
|
|
20220126,1504,2550,2550,2545,2550,47355
|
|
20220126,1505,2545,2555,2545,2545,213728
|
|
20220126,1506,2545,2550,2540,2545,826797
|
|
20220126,1507,2550,2555,2545,2550,1073561
|
|
20220126,1508,2555,2555,2545,2545,173116
|
|
20220126,1509,2545,2555,2545,2555,397605
|
|
20220126,1510,2555,2555,2545,2555,123900
|
|
20220126,1511,2550,2555,2550,2550,45853
|
|
20220126,1512,2555,2555,2545,2550,347220
|
|
20220126,1513,2550,2555,2545,2550,907098
|
|
20220126,1514,2555,2555,2545,2550,1962608
|
|
20220126,1515,2550,2555,2545,2550,161301
|
|
20220126,1516,2550,2555,2545,2555,517455
|
|
20220126,1517,2555,2555,2550,2550,99131
|
|
20220126,1518,2550,2555,2550,2550,190505
|
|
20220126,1519,2555,2555,2550,2550,305805
|
|
20220126,1520,2550,2555,2550,2555,415448
|
|
20220126,1530,2555,2555,2555,2555,3862927
|