383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220112,0901,2190,2190,2180,2185,4115597
|
|
20220112,0902,2185,2185,2175,2185,4116065
|
|
20220112,0903,2180,2185,2175,2180,1183999
|
|
20220112,0904,2180,2185,2175,2175,2886204
|
|
20220112,0905,2175,2185,2175,2175,1473621
|
|
20220112,0906,2180,2180,2175,2175,1909258
|
|
20220112,0907,2175,2180,2170,2175,4755138
|
|
20220112,0908,2175,2175,2170,2170,526256
|
|
20220112,0909,2175,2175,2170,2175,230243
|
|
20220112,0910,2170,2175,2170,2175,489279
|
|
20220112,0911,2170,2175,2170,2170,2798306
|
|
20220112,0912,2175,2180,2170,2180,3667936
|
|
20220112,0913,2180,2180,2170,2175,424683
|
|
20220112,0914,2175,2175,2170,2175,141468
|
|
20220112,0915,2175,2175,2170,2170,214360
|
|
20220112,0916,2170,2175,2170,2175,3357265
|
|
20220112,0917,2170,2175,2170,2170,215890
|
|
20220112,0918,2175,2175,2170,2170,57541
|
|
20220112,0919,2170,2175,2165,2170,3049442
|
|
20220112,0920,2165,2170,2165,2170,159398
|
|
20220112,0921,2165,2170,2165,2170,114456
|
|
20220112,0922,2170,2170,2165,2165,390759
|
|
20220112,0923,2170,2170,2165,2170,822157
|
|
20220112,0924,2170,2170,2165,2170,443993
|
|
20220112,0925,2170,2170,2165,2170,590719
|
|
20220112,0926,2170,2170,2165,2170,69847
|
|
20220112,0927,2170,2170,2165,2170,680328
|
|
20220112,0928,2170,2170,2165,2170,596114
|
|
20220112,0929,2170,2170,2165,2170,35682
|
|
20220112,0930,2170,2170,2165,2170,2359908
|
|
20220112,0931,2170,2175,2165,2170,1310792
|
|
20220112,0932,2170,2170,2165,2170,70976
|
|
20220112,0933,2170,2170,2165,2170,165286
|
|
20220112,0934,2165,2170,2165,2165,1571706
|
|
20220112,0935,2165,2170,2160,2165,4567561
|
|
20220112,0936,2160,2170,2160,2165,439080
|
|
20220112,0937,2170,2170,2165,2165,38650
|
|
20220112,0938,2165,2175,2165,2170,2007271
|
|
20220112,0939,2170,2175,2170,2175,760996
|
|
20220112,0940,2175,2175,2165,2170,428164
|
|
20220112,0941,2165,2170,2165,2165,44537
|
|
20220112,0942,2165,2170,2165,2170,59607
|
|
20220112,0943,2165,2170,2165,2170,110655
|
|
20220112,0944,2170,2170,2165,2170,167704
|
|
20220112,0945,2170,2170,2165,2165,45051
|
|
20220112,0946,2170,2175,2165,2175,1112637
|
|
20220112,0947,2175,2175,2165,2170,984600
|
|
20220112,0948,2170,2175,2165,2170,796932
|
|
20220112,0949,2170,2175,2165,2170,330783
|
|
20220112,0950,2170,2170,2165,2165,14157
|
|
20220112,0951,2165,2175,2165,2175,477155
|
|
20220112,0952,2175,2175,2165,2170,131426
|
|
20220112,0953,2170,2175,2165,2170,638686
|
|
20220112,0954,2170,2175,2165,2175,741161
|
|
20220112,0955,2175,2175,2170,2170,116351
|
|
20220112,0956,2175,2175,2170,2170,201949
|
|
20220112,0957,2175,2175,2170,2175,37515
|
|
20220112,0958,2170,2175,2165,2170,406311
|
|
20220112,0959,2165,2170,2165,2170,41400
|
|
20220112,1000,2170,2175,2165,2175,340698
|
|
20220112,1001,2175,2175,2170,2175,24033
|
|
20220112,1002,2170,2175,2170,2175,70456
|
|
20220112,1003,2175,2175,2170,2170,124846
|
|
20220112,1004,2170,2175,2170,2170,23928
|
|
20220112,1005,2170,2175,2165,2170,1622046
|
|
20220112,1006,2170,2175,2165,2170,101079
|
|
20220112,1007,2170,2170,2165,2170,80264
|
|
20220112,1008,2170,2175,2170,2175,300419
|
|
20220112,1009,2175,2175,2170,2170,2086
|
|
20220112,1010,2170,2175,2170,2175,244557
|
|
20220112,1011,2175,2175,2170,2170,27651
|
|
20220112,1012,2170,2170,2165,2165,349283
|
|
20220112,1013,2170,2170,2165,2165,65050
|
|
20220112,1014,2170,2170,2165,2170,34266
|
|
20220112,1015,2170,2170,2165,2170,89260
|
|
20220112,1016,2170,2175,2170,2170,180783
|
|
20220112,1017,2170,2175,2165,2170,223315
|
|
20220112,1018,2170,2175,2170,2170,30217
|
|
20220112,1019,2170,2175,2165,2170,151311
|
|
20220112,1020,2170,2175,2170,2170,10505
|
|
20220112,1021,2170,2175,2170,2170,4905
|
|
20220112,1022,2175,2175,2165,2170,466797
|
|
20220112,1023,2170,2175,2165,2170,272159
|
|
20220112,1024,2170,2175,2170,2175,301
|
|
20220112,1025,2175,2175,2170,2175,1022467
|
|
20220112,1026,2175,2175,2170,2175,51418
|
|
20220112,1027,2175,2175,2165,2170,216517
|
|
20220112,1028,2170,2170,2165,2165,17470
|
|
20220112,1029,2170,2175,2165,2170,194495
|
|
20220112,1030,2170,2175,2165,2170,450603
|
|
20220112,1031,2175,2175,2165,2175,189768
|
|
20220112,1032,2170,2170,2165,2170,48489
|
|
20220112,1033,2170,2170,2165,2165,11858
|
|
20220112,1034,2165,2170,2165,2170,28397
|
|
20220112,1035,2165,2170,2165,2170,18514
|
|
20220112,1036,2170,2170,2165,2165,24693
|
|
20220112,1037,2165,2170,2160,2165,5166886
|
|
20220112,1038,2165,2165,2160,2165,158879
|
|
20220112,1039,2165,2170,2160,2170,909042
|
|
20220112,1040,2165,2170,2160,2165,334638
|
|
20220112,1041,2165,2165,2160,2165,82830
|
|
20220112,1042,2165,2165,2160,2165,134789
|
|
20220112,1043,2160,2165,2160,2165,59153
|
|
20220112,1044,2165,2165,2160,2165,41040
|
|
20220112,1045,2165,2170,2160,2165,762644
|
|
20220112,1046,2170,2170,2160,2165,336370
|
|
20220112,1047,2165,2170,2160,2165,81830
|
|
20220112,1048,2165,2170,2165,2165,69271
|
|
20220112,1049,2170,2170,2165,2170,40827
|
|
20220112,1050,2170,2170,2165,2170,31854
|
|
20220112,1051,2165,2170,2165,2165,10104
|
|
20220112,1052,2170,2170,2165,2165,42744
|
|
20220112,1053,2165,2170,2165,2170,3231
|
|
20220112,1054,2170,2170,2165,2170,36025
|
|
20220112,1055,2170,2170,2165,2165,5829
|
|
20220112,1056,2170,2170,2165,2170,17902
|
|
20220112,1057,2170,2170,2160,2165,1048221
|
|
20220112,1058,2165,2170,2160,2170,295632
|
|
20220112,1059,2165,2170,2160,2165,172703
|
|
20220112,1100,2165,2165,2160,2160,28397
|
|
20220112,1101,2160,2165,2160,2165,83141
|
|
20220112,1102,2165,2165,2160,2165,39524
|
|
20220112,1103,2165,2165,2160,2165,38900
|
|
20220112,1104,2165,2165,2160,2165,130953
|
|
20220112,1105,2165,2165,2160,2165,657775
|
|
20220112,1106,2160,2165,2160,2165,25389
|
|
20220112,1107,2165,2165,2160,2165,69734
|
|
20220112,1108,2165,2165,2160,2165,31286
|
|
20220112,1109,2165,2165,2160,2165,34317
|
|
20220112,1110,2165,2165,2160,2165,65051
|
|
20220112,1111,2165,2165,2160,2165,18774
|
|
20220112,1112,2160,2165,2160,2165,112939
|
|
20220112,1113,2165,2165,2160,2165,89439
|
|
20220112,1114,2160,2165,2160,2160,121422
|
|
20220112,1115,2160,2165,2160,2165,29228
|
|
20220112,1116,2165,2165,2160,2160,31343
|
|
20220112,1117,2165,2165,2160,2165,5300
|
|
20220112,1118,2160,2165,2160,2165,27997
|
|
20220112,1119,2165,2165,2160,2165,22091
|
|
20220112,1120,2160,2165,2160,2165,126194
|
|
20220112,1121,2165,2165,2160,2165,8695
|
|
20220112,1122,2165,2165,2160,2160,2340264
|
|
20220112,1123,2160,2165,2160,2160,1133366
|
|
20220112,1124,2160,2165,2155,2155,5377383
|
|
20220112,1125,2155,2160,2155,2160,49863
|
|
20220112,1126,2160,2160,2155,2160,60464
|
|
20220112,1127,2160,2160,2155,2160,59103
|
|
20220112,1128,2160,2160,2155,2160,41890
|
|
20220112,1129,2160,2160,2155,2160,64444
|
|
20220112,1130,2160,2160,2155,2160,52577
|
|
20220112,1131,2160,2160,2155,2160,747145
|
|
20220112,1132,2160,2165,2155,2160,1251519
|
|
20220112,1133,2160,2165,2155,2160,165182
|
|
20220112,1134,2160,2160,2155,2160,24097
|
|
20220112,1135,2160,2160,2155,2160,27807
|
|
20220112,1136,2160,2160,2155,2160,51881
|
|
20220112,1137,2160,2160,2155,2160,11565
|
|
20220112,1138,2160,2160,2155,2155,29424
|
|
20220112,1139,2160,2160,2155,2160,10213
|
|
20220112,1140,2160,2160,2155,2160,72473
|
|
20220112,1141,2160,2160,2155,2160,22427
|
|
20220112,1142,2155,2160,2155,2155,82176
|
|
20220112,1143,2155,2160,2155,2160,30738
|
|
20220112,1144,2160,2160,2155,2160,21921
|
|
20220112,1145,2155,2160,2155,2160,32337
|
|
20220112,1146,2160,2160,2155,2160,33663
|
|
20220112,1147,2160,2160,2155,2160,70775
|
|
20220112,1148,2160,2160,2155,2160,70692
|
|
20220112,1149,2160,2160,2155,2160,146768
|
|
20220112,1150,2160,2165,2155,2160,2195523
|
|
20220112,1151,2160,2160,2155,2160,82961
|
|
20220112,1152,2155,2160,2155,2160,33680
|
|
20220112,1153,2160,2160,2155,2160,14745
|
|
20220112,1154,2160,2160,2155,2155,61821
|
|
20220112,1155,2160,2160,2155,2155,6889
|
|
20220112,1156,2160,2160,2155,2160,19243
|
|
20220112,1157,2160,2160,2150,2155,5654837
|
|
20220112,1158,2160,2160,2150,2155,230017
|
|
20220112,1159,2155,2160,2150,2160,321286
|
|
20220112,1200,2155,2160,2150,2155,394330
|
|
20220112,1201,2155,2155,2150,2155,111117
|
|
20220112,1202,2155,2155,2150,2155,214301
|
|
20220112,1203,2155,2155,2150,2155,166986
|
|
20220112,1204,2155,2160,2155,2155,381227
|
|
20220112,1205,2160,2160,2155,2160,39079
|
|
20220112,1206,2160,2160,2155,2160,39234
|
|
20220112,1207,2160,2160,2150,2155,433022
|
|
20220112,1208,2155,2155,2150,2155,52375
|
|
20220112,1209,2150,2155,2150,2155,28433
|
|
20220112,1210,2150,2155,2150,2150,134779
|
|
20220112,1211,2155,2155,2150,2155,24228
|
|
20220112,1212,2155,2155,2150,2155,69102
|
|
20220112,1213,2155,2155,2150,2155,80271
|
|
20220112,1214,2155,2155,2150,2155,31692
|
|
20220112,1215,2155,2155,2150,2155,91154
|
|
20220112,1216,2155,2155,2150,2155,118214
|
|
20220112,1217,2155,2155,2150,2155,362518
|
|
20220112,1218,2155,2155,2150,2155,68294
|
|
20220112,1219,2155,2160,2150,2160,814305
|
|
20220112,1220,2155,2160,2150,2155,453451
|
|
20220112,1221,2155,2160,2150,2160,66121
|
|
20220112,1222,2155,2160,2155,2160,182584
|
|
20220112,1223,2155,2160,2150,2160,1042765
|
|
20220112,1224,2155,2160,2155,2160,1866
|
|
20220112,1225,2160,2160,2155,2160,9950
|
|
20220112,1226,2160,2160,2155,2155,397507
|
|
20220112,1227,2150,2155,2150,2155,112710
|
|
20220112,1228,2155,2155,2150,2155,58234
|
|
20220112,1229,2155,2155,2150,2155,96162
|
|
20220112,1230,2155,2155,2150,2155,147162
|
|
20220112,1231,2155,2155,2150,2155,12094
|
|
20220112,1232,2155,2155,2150,2155,50179
|
|
20220112,1233,2155,2155,2150,2155,51004
|
|
20220112,1234,2155,2155,2150,2150,138503
|
|
20220112,1235,2155,2155,2150,2155,194138
|
|
20220112,1236,2155,2155,2150,2155,288164
|
|
20220112,1237,2155,2155,2150,2155,251972
|
|
20220112,1238,2155,2160,2150,2155,519918
|
|
20220112,1239,2155,2155,2150,2155,49779
|
|
20220112,1240,2150,2155,2150,2155,75671
|
|
20220112,1241,2155,2155,2150,2155,128362
|
|
20220112,1242,2155,2155,2150,2155,101129
|
|
20220112,1243,2155,2155,2150,2155,73250
|
|
20220112,1244,2155,2155,2150,2155,16926
|
|
20220112,1245,2150,2155,2150,2155,63976
|
|
20220112,1246,2155,2155,2150,2155,594369
|
|
20220112,1247,2150,2155,2150,2150,102911
|
|
20220112,1248,2150,2155,2150,2150,10638
|
|
20220112,1249,2150,2155,2150,2155,38952
|
|
20220112,1250,2155,2155,2150,2155,100974
|
|
20220112,1251,2155,2155,2150,2155,64963
|
|
20220112,1252,2155,2155,2150,2155,246598
|
|
20220112,1253,2155,2160,2155,2155,20401
|
|
20220112,1254,2155,2155,2150,2155,200138
|
|
20220112,1255,2155,2155,2150,2155,54561
|
|
20220112,1256,2155,2155,2155,2155,17687
|
|
20220112,1257,2155,2155,2150,2155,94672
|
|
20220112,1258,2155,2160,2155,2160,650125
|
|
20220112,1259,2155,2160,2150,2155,232744
|
|
20220112,1300,2155,2155,2150,2155,50080
|
|
20220112,1301,2155,2155,2150,2155,29761
|
|
20220112,1302,2155,2155,2150,2150,68981
|
|
20220112,1303,2155,2155,2150,2155,65148
|
|
20220112,1304,2155,2155,2150,2155,17297
|
|
20220112,1305,2155,2155,2150,2155,10540
|
|
20220112,1306,2155,2155,2150,2155,24246
|
|
20220112,1307,2155,2160,2150,2155,194989
|
|
20220112,1308,2155,2160,2155,2160,7998
|
|
20220112,1309,2160,2160,2155,2160,843882
|
|
20220112,1310,2155,2160,2150,2155,534688
|
|
20220112,1311,2155,2155,2150,2155,31618
|
|
20220112,1312,2155,2160,2155,2160,388329
|
|
20220112,1313,2160,2160,2155,2160,530008
|
|
20220112,1314,2160,2160,2150,2160,457818
|
|
20220112,1315,2155,2160,2155,2160,12941
|
|
20220112,1316,2160,2160,2155,2160,3569
|
|
20220112,1317,2160,2160,2155,2155,11680
|
|
20220112,1318,2155,2160,2155,2160,36641
|
|
20220112,1319,2160,2160,2155,2160,1199971
|
|
20220112,1320,2160,2160,2155,2155,159587
|
|
20220112,1321,2155,2160,2150,2155,444941
|
|
20220112,1322,2155,2155,2150,2155,64991
|
|
20220112,1323,2155,2155,2150,2155,199214
|
|
20220112,1324,2155,2155,2150,2155,113690
|
|
20220112,1325,2155,2155,2150,2155,81110
|
|
20220112,1326,2155,2155,2150,2155,28652
|
|
20220112,1327,2155,2155,2150,2155,38618
|
|
20220112,1328,2150,2155,2150,2155,12622
|
|
20220112,1329,2155,2155,2150,2150,10236
|
|
20220112,1330,2150,2155,2150,2155,105417
|
|
20220112,1331,2150,2155,2150,2155,43977
|
|
20220112,1332,2150,2155,2150,2155,31685
|
|
20220112,1333,2155,2155,2150,2155,16644
|
|
20220112,1334,2155,2155,2150,2155,29180
|
|
20220112,1335,2155,2155,2150,2155,6250
|
|
20220112,1336,2150,2155,2150,2155,31212
|
|
20220112,1337,2155,2155,2150,2155,13198
|
|
20220112,1338,2155,2155,2150,2155,61120
|
|
20220112,1339,2155,2155,2150,2155,97468
|
|
20220112,1340,2155,2155,2150,2155,171944
|
|
20220112,1341,2155,2155,2150,2155,35979
|
|
20220112,1342,2150,2155,2150,2155,10749
|
|
20220112,1343,2155,2155,2150,2155,4471
|
|
20220112,1344,2155,2155,2150,2155,7877
|
|
20220112,1345,2155,2155,2150,2155,10314
|
|
20220112,1346,2155,2155,2150,2155,167845
|
|
20220112,1347,2155,2155,2150,2155,24675
|
|
20220112,1348,2155,2155,2150,2150,21597
|
|
20220112,1349,2155,2155,2150,2155,165638
|
|
20220112,1350,2155,2155,2150,2155,174280
|
|
20220112,1351,2150,2155,2150,2155,186498
|
|
20220112,1352,2155,2155,2150,2155,87705
|
|
20220112,1353,2155,2155,2150,2155,42485
|
|
20220112,1354,2155,2155,2150,2155,617513
|
|
20220112,1355,2150,2155,2150,2150,32122
|
|
20220112,1356,2155,2155,2150,2155,161142
|
|
20220112,1357,2155,2155,2150,2155,32481
|
|
20220112,1358,2155,2155,2150,2155,26876
|
|
20220112,1359,2155,2155,2150,2155,24987
|
|
20220112,1400,2155,2155,2150,2150,898836
|
|
20220112,1401,2155,2155,2150,2155,30316
|
|
20220112,1402,2150,2155,2150,2155,68049
|
|
20220112,1403,2155,2155,2150,2155,21976
|
|
20220112,1404,2155,2155,2150,2150,83930
|
|
20220112,1405,2150,2155,2150,2155,1453220
|
|
20220112,1406,2155,2155,2150,2155,74957
|
|
20220112,1407,2150,2155,2150,2155,39698
|
|
20220112,1408,2155,2155,2150,2155,17650
|
|
20220112,1409,2155,2155,2150,2155,25640
|
|
20220112,1410,2155,2155,2150,2155,30130
|
|
20220112,1411,2155,2155,2150,2155,69857
|
|
20220112,1412,2150,2155,2150,2155,45282
|
|
20220112,1413,2150,2155,2150,2155,47769
|
|
20220112,1414,2155,2155,2150,2155,20101
|
|
20220112,1415,2155,2155,2150,2150,67341
|
|
20220112,1416,2155,2155,2150,2150,18872
|
|
20220112,1417,2155,2155,2150,2150,37011
|
|
20220112,1418,2150,2155,2150,2155,16123
|
|
20220112,1419,2155,2155,2150,2155,22457
|
|
20220112,1420,2155,2155,2150,2155,80547
|
|
20220112,1421,2155,2155,2150,2155,10917
|
|
20220112,1422,2155,2155,2150,2155,54943
|
|
20220112,1423,2155,2155,2150,2155,7315
|
|
20220112,1424,2155,2155,2150,2155,27975
|
|
20220112,1425,2155,2155,2150,2150,109317
|
|
20220112,1426,2150,2155,2150,2155,18255
|
|
20220112,1427,2155,2155,2150,2155,48335
|
|
20220112,1428,2155,2155,2150,2150,50260
|
|
20220112,1429,2155,2155,2150,2155,16265
|
|
20220112,1430,2155,2155,2150,2155,57102
|
|
20220112,1431,2155,2155,2150,2155,17198
|
|
20220112,1432,2155,2155,2150,2155,12538
|
|
20220112,1433,2155,2155,2150,2155,117817
|
|
20220112,1434,2155,2155,2150,2155,20581
|
|
20220112,1435,2155,2155,2150,2150,16117
|
|
20220112,1436,2155,2155,2150,2155,6046
|
|
20220112,1437,2150,2155,2150,2155,57288
|
|
20220112,1438,2150,2155,2150,2150,5929823
|
|
20220112,1439,2150,2155,2150,2150,280546
|
|
20220112,1440,2150,2155,2150,2150,137859
|
|
20220112,1441,2150,2155,2150,2155,109758
|
|
20220112,1442,2155,2155,2150,2150,146881
|
|
20220112,1443,2155,2155,2150,2150,1618171
|
|
20220112,1444,2150,2155,2150,2150,151272
|
|
20220112,1445,2150,2155,2150,2150,58760
|
|
20220112,1446,2155,2155,2145,2150,1462948
|
|
20220112,1447,2150,2155,2145,2155,571880
|
|
20220112,1448,2155,2155,2150,2150,46435
|
|
20220112,1449,2150,2155,2150,2155,415214
|
|
20220112,1450,2155,2155,2150,2155,207683
|
|
20220112,1451,2150,2155,2150,2155,21201
|
|
20220112,1452,2155,2155,2150,2150,76106
|
|
20220112,1453,2150,2155,2145,2145,462993
|
|
20220112,1454,2145,2150,2145,2150,78504
|
|
20220112,1455,2150,2150,2145,2150,56426
|
|
20220112,1456,2145,2150,2145,2145,345901
|
|
20220112,1457,2150,2150,2145,2150,127313
|
|
20220112,1458,2150,2150,2145,2150,45520
|
|
20220112,1459,2145,2150,2145,2150,128159
|
|
20220112,1500,2145,2150,2145,2150,155583
|
|
20220112,1501,2145,2150,2145,2150,79844
|
|
20220112,1502,2150,2150,2145,2150,192171
|
|
20220112,1503,2145,2150,2145,2150,95267
|
|
20220112,1504,2150,2150,2145,2150,212053
|
|
20220112,1505,2150,2150,2145,2145,50954
|
|
20220112,1506,2150,2150,2145,2150,127581
|
|
20220112,1507,2150,2150,2145,2150,128377
|
|
20220112,1508,2150,2150,2145,2150,100521
|
|
20220112,1509,2150,2150,2145,2150,83030
|
|
20220112,1510,2150,2150,2145,2150,155479
|
|
20220112,1511,2150,2150,2145,2150,130842
|
|
20220112,1512,2150,2150,2145,2150,130371
|
|
20220112,1513,2150,2150,2145,2150,168612
|
|
20220112,1514,2150,2150,2145,2145,73237
|
|
20220112,1515,2145,2150,2145,2150,240243
|
|
20220112,1516,2150,2150,2145,2150,146009
|
|
20220112,1517,2150,2150,2145,2145,253508
|
|
20220112,1518,2150,2150,2145,2150,234558
|
|
20220112,1519,2150,2150,2145,2145,377402
|
|
20220112,1520,2150,2150,2145,2150,749671
|
|
20220112,1530,2145,2145,2145,2145,3844537
|