383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220106,0901,2255,2255,2240,2245,20026012
|
|
20220106,0902,2240,2245,2240,2245,597260
|
|
20220106,0903,2240,2245,2235,2240,2349890
|
|
20220106,0904,2235,2240,2235,2240,364594
|
|
20220106,0905,2240,2240,2235,2235,633768
|
|
20220106,0906,2240,2240,2230,2235,6776688
|
|
20220106,0907,2235,2240,2230,2235,2477749
|
|
20220106,0908,2230,2240,2230,2230,297634
|
|
20220106,0909,2235,2235,2230,2230,267835
|
|
20220106,0910,2230,2240,2230,2235,2295954
|
|
20220106,0911,2235,2240,2230,2230,288349
|
|
20220106,0912,2235,2235,2230,2230,266742
|
|
20220106,0913,2230,2235,2225,2230,3008014
|
|
20220106,0914,2230,2235,2225,2230,462614
|
|
20220106,0915,2230,2230,2225,2230,766607
|
|
20220106,0916,2225,2230,2220,2225,1929900
|
|
20220106,0917,2225,2230,2220,2225,482738
|
|
20220106,0918,2220,2225,2220,2225,182933
|
|
20220106,0919,2220,2225,2220,2225,335062
|
|
20220106,0920,2220,2225,2220,2225,281730
|
|
20220106,0921,2220,2230,2220,2230,1808728
|
|
20220106,0922,2230,2230,2220,2225,2527590
|
|
20220106,0923,2230,2230,2225,2230,478137
|
|
20220106,0924,2230,2235,2225,2230,1128610
|
|
20220106,0925,2235,2235,2230,2230,301492
|
|
20220106,0926,2235,2235,2230,2235,670956
|
|
20220106,0927,2235,2235,2225,2230,1487347
|
|
20220106,0928,2230,2230,2225,2230,33387
|
|
20220106,0929,2225,2230,2220,2225,2323273
|
|
20220106,0930,2225,2225,2220,2225,600300
|
|
20220106,0931,2225,2230,2220,2220,1462596
|
|
20220106,0932,2225,2225,2220,2220,105016
|
|
20220106,0933,2225,2225,2220,2225,89403
|
|
20220106,0934,2225,2225,2220,2220,151377
|
|
20220106,0935,2220,2225,2215,2220,3676564
|
|
20220106,0936,2215,2220,2215,2220,236126
|
|
20220106,0937,2215,2225,2215,2220,482058
|
|
20220106,0938,2225,2225,2220,2225,37153
|
|
20220106,0939,2220,2225,2220,2220,29844
|
|
20220106,0940,2220,2230,2220,2220,1146837
|
|
20220106,0941,2225,2225,2220,2220,56476
|
|
20220106,0942,2225,2225,2220,2220,210919
|
|
20220106,0943,2220,2225,2220,2220,40819
|
|
20220106,0944,2225,2230,2220,2230,1077263
|
|
20220106,0945,2225,2230,2220,2225,272952
|
|
20220106,0946,2230,2230,2225,2230,14171
|
|
20220106,0947,2230,2230,2225,2230,40187
|
|
20220106,0948,2230,2230,2220,2225,615615
|
|
20220106,0949,2230,2230,2225,2230,2599737
|
|
20220106,0950,2230,2230,2225,2230,346708
|
|
20220106,0951,2225,2230,2220,2225,1117175
|
|
20220106,0952,2220,2225,2220,2225,341865
|
|
20220106,0953,2225,2230,2220,2230,244299
|
|
20220106,0954,2230,2230,2225,2230,64603
|
|
20220106,0955,2225,2230,2225,2230,26219
|
|
20220106,0956,2225,2235,2225,2235,2868467
|
|
20220106,0957,2235,2235,2230,2235,283367
|
|
20220106,0958,2230,2235,2225,2230,685431
|
|
20220106,0959,2235,2235,2230,2235,71873
|
|
20220106,1000,2235,2235,2230,2230,222896
|
|
20220106,1001,2235,2235,2230,2235,909855
|
|
20220106,1002,2235,2235,2230,2235,65302
|
|
20220106,1003,2235,2240,2230,2235,4859182
|
|
20220106,1004,2235,2240,2230,2235,683635
|
|
20220106,1005,2235,2240,2230,2235,244535
|
|
20220106,1006,2230,2235,2230,2230,23208
|
|
20220106,1007,2230,2235,2230,2230,8937
|
|
20220106,1008,2235,2240,2230,2240,1456291
|
|
20220106,1009,2235,2240,2230,2230,881866
|
|
20220106,1010,2235,2240,2230,2235,250453
|
|
20220106,1011,2235,2240,2230,2235,158300
|
|
20220106,1012,2235,2240,2235,2240,46707
|
|
20220106,1013,2240,2240,2235,2240,183474
|
|
20220106,1014,2235,2240,2235,2235,123868
|
|
20220106,1015,2240,2240,2235,2235,68842
|
|
20220106,1016,2240,2240,2230,2230,520362
|
|
20220106,1017,2235,2235,2230,2235,17169
|
|
20220106,1018,2235,2240,2230,2235,608959
|
|
20220106,1019,2230,2235,2230,2235,28104
|
|
20220106,1020,2235,2235,2230,2230,43294
|
|
20220106,1021,2230,2235,2230,2230,195638
|
|
20220106,1022,2235,2235,2230,2230,1400937
|
|
20220106,1023,2230,2235,2230,2235,48354
|
|
20220106,1024,2230,2235,2230,2230,43538
|
|
20220106,1025,2235,2235,2225,2230,185748
|
|
20220106,1026,2230,2235,2225,2230,176683
|
|
20220106,1027,2225,2230,2225,2225,64242
|
|
20220106,1028,2225,2230,2225,2225,34681
|
|
20220106,1029,2230,2230,2225,2225,29403
|
|
20220106,1030,2225,2230,2225,2225,19237
|
|
20220106,1031,2225,2230,2225,2225,9874
|
|
20220106,1032,2230,2230,2225,2225,200024
|
|
20220106,1033,2230,2230,2225,2230,30849
|
|
20220106,1034,2225,2230,2220,2225,4076689
|
|
20220106,1035,2225,2225,2220,2225,216770
|
|
20220106,1036,2220,2225,2220,2225,1187411
|
|
20220106,1037,2220,2225,2220,2220,603560
|
|
20220106,1038,2220,2225,2220,2220,124717
|
|
20220106,1039,2220,2220,2210,2215,4237106
|
|
20220106,1040,2215,2220,2210,2220,2397875
|
|
20220106,1041,2215,2220,2210,2215,1772296
|
|
20220106,1042,2215,2220,2210,2215,489737
|
|
20220106,1043,2215,2215,2210,2215,315056
|
|
20220106,1044,2210,2215,2205,2210,1525147
|
|
20220106,1045,2205,2215,2205,2210,1244353
|
|
20220106,1046,2210,2215,2205,2215,2024541
|
|
20220106,1047,2210,2215,2210,2215,113091
|
|
20220106,1048,2210,2215,2210,2215,123477
|
|
20220106,1049,2215,2215,2210,2215,39816
|
|
20220106,1050,2215,2215,2210,2215,104818
|
|
20220106,1051,2210,2215,2210,2210,103606
|
|
20220106,1052,2215,2215,2210,2215,19761
|
|
20220106,1053,2215,2215,2205,2210,1718120
|
|
20220106,1054,2210,2210,2205,2210,198584
|
|
20220106,1055,2210,2215,2205,2210,1276177
|
|
20220106,1056,2210,2210,2205,2210,405678
|
|
20220106,1057,2210,2210,2205,2205,79923
|
|
20220106,1058,2205,2210,2205,2210,173154
|
|
20220106,1059,2205,2210,2205,2210,172169
|
|
20220106,1100,2210,2215,2210,2215,681811
|
|
20220106,1101,2210,2215,2210,2215,429926
|
|
20220106,1102,2210,2215,2210,2215,65484
|
|
20220106,1103,2215,2220,2210,2215,752430
|
|
20220106,1104,2215,2220,2210,2220,73119
|
|
20220106,1105,2215,2220,2215,2220,47030
|
|
20220106,1106,2220,2220,2215,2220,5119
|
|
20220106,1107,2220,2220,2215,2220,145284
|
|
20220106,1108,2220,2220,2215,2220,22877
|
|
20220106,1109,2215,2220,2215,2220,10622
|
|
20220106,1110,2215,2220,2215,2220,23908
|
|
20220106,1111,2220,2220,2215,2220,5973
|
|
20220106,1112,2220,2220,2215,2220,39487
|
|
20220106,1113,2220,2220,2215,2215,24250
|
|
20220106,1114,2215,2220,2215,2220,125813
|
|
20220106,1115,2220,2220,2215,2215,136938
|
|
20220106,1116,2220,2225,2215,2220,1767882
|
|
20220106,1117,2225,2225,2215,2220,735748
|
|
20220106,1118,2220,2220,2215,2215,47813
|
|
20220106,1119,2215,2220,2215,2215,20318
|
|
20220106,1120,2215,2220,2210,2215,571638
|
|
20220106,1121,2215,2215,2210,2215,521644
|
|
20220106,1122,2215,2215,2210,2215,157822
|
|
20220106,1123,2215,2215,2210,2210,4237
|
|
20220106,1124,2215,2215,2210,2215,137993
|
|
20220106,1125,2215,2215,2210,2215,93032
|
|
20220106,1126,2210,2220,2210,2215,125768
|
|
20220106,1127,2215,2220,2215,2220,12885
|
|
20220106,1128,2215,2220,2215,2215,3822
|
|
20220106,1129,2220,2220,2215,2220,11640
|
|
20220106,1130,2220,2220,2215,2220,106374
|
|
20220106,1131,2220,2220,2215,2220,1075917
|
|
20220106,1132,2220,2220,2215,2215,809
|
|
20220106,1133,2215,2220,2215,2215,4349
|
|
20220106,1134,2220,2220,2215,2215,15116
|
|
20220106,1135,2215,2215,2210,2215,700278
|
|
20220106,1136,2210,2220,2210,2220,262260
|
|
20220106,1137,2215,2220,2215,2220,138583
|
|
20220106,1138,2215,2215,2210,2210,157453
|
|
20220106,1139,2215,2220,2215,2220,38254
|
|
20220106,1140,2215,2220,2215,2220,9204
|
|
20220106,1141,2215,2220,2215,2220,20359
|
|
20220106,1142,2220,2225,2220,2225,492323
|
|
20220106,1143,2225,2225,2220,2225,22652
|
|
20220106,1144,2225,2225,2220,2220,14525
|
|
20220106,1145,2220,2225,2220,2225,73588
|
|
20220106,1146,2225,2225,2220,2225,77572
|
|
20220106,1147,2220,2225,2220,2225,102727
|
|
20220106,1148,2225,2225,2220,2220,54322
|
|
20220106,1149,2225,2225,2220,2225,18895
|
|
20220106,1150,2220,2220,2215,2220,580732
|
|
20220106,1151,2215,2220,2215,2220,299037
|
|
20220106,1152,2215,2220,2215,2220,137894
|
|
20220106,1153,2220,2225,2215,2220,250487
|
|
20220106,1154,2220,2220,2220,2220,18936
|
|
20220106,1155,2225,2225,2220,2220,2725
|
|
20220106,1156,2225,2225,2220,2220,30897
|
|
20220106,1157,2220,2225,2220,2220,23203
|
|
20220106,1158,2225,2225,2220,2220,4021
|
|
20220106,1159,2220,2225,2220,2225,23638
|
|
20220106,1200,2220,2225,2220,2225,10310
|
|
20220106,1201,2220,2225,2220,2225,18894
|
|
20220106,1202,2225,2225,2220,2220,144166
|
|
20220106,1203,2225,2225,2220,2225,44826
|
|
20220106,1204,2225,2225,2220,2225,10969
|
|
20220106,1205,2225,2225,2220,2220,197154
|
|
20220106,1206,2225,2225,2220,2220,38664
|
|
20220106,1207,2220,2225,2220,2220,209763
|
|
20220106,1208,2220,2225,2220,2220,795105
|
|
20220106,1209,2220,2220,2220,2220,858648
|
|
20220106,1210,2220,2220,2220,2220,105684
|
|
20220106,1211,2220,2225,2220,2225,5256
|
|
20220106,1212,2225,2230,2225,2230,1833402
|
|
20220106,1213,2225,2230,2225,2230,211146
|
|
20220106,1214,2230,2230,2225,2225,4543
|
|
20220106,1215,2225,2230,2225,2225,158253
|
|
20220106,1216,2225,2230,2225,2225,75561
|
|
20220106,1217,2225,2230,2225,2225,17811
|
|
20220106,1218,2225,2230,2225,2225,258966
|
|
20220106,1219,2225,2230,2225,2230,23274
|
|
20220106,1220,2230,2230,2225,2230,1138823
|
|
20220106,1221,2225,2230,2225,2230,19917
|
|
20220106,1222,2230,2230,2225,2225,31436
|
|
20220106,1223,2225,2230,2225,2230,3042
|
|
20220106,1224,2230,2230,2225,2230,8928
|
|
20220106,1225,2230,2230,2230,2230,699340
|
|
20220106,1226,2230,2230,2225,2230,3908092
|
|
20220106,1227,2230,2230,2225,2230,9001
|
|
20220106,1228,2230,2230,2225,2230,22468
|
|
20220106,1229,2230,2235,2225,2230,1858350
|
|
20220106,1230,2230,2230,2225,2230,26196
|
|
20220106,1231,2225,2235,2225,2230,259779
|
|
20220106,1232,2230,2235,2230,2230,1141657
|
|
20220106,1233,2230,2235,2230,2230,154701
|
|
20220106,1234,2230,2235,2230,2230,177856
|
|
20220106,1235,2230,2230,2230,2230,106813
|
|
20220106,1236,2230,2235,2230,2235,165715
|
|
20220106,1237,2230,2230,2230,2230,258899
|
|
20220106,1238,2230,2235,2225,2235,54814
|
|
20220106,1239,2230,2235,2230,2235,61291
|
|
20220106,1240,2230,2235,2230,2230,12660
|
|
20220106,1241,2230,2235,2230,2230,19023
|
|
20220106,1242,2230,2235,2230,2235,34961
|
|
20220106,1243,2230,2235,2230,2235,41136
|
|
20220106,1244,2235,2240,2230,2235,2437231
|
|
20220106,1245,2235,2240,2235,2240,87538
|
|
20220106,1246,2240,2240,2235,2235,81975
|
|
20220106,1247,2240,2240,2235,2235,23674
|
|
20220106,1248,2235,2240,2235,2235,22942
|
|
20220106,1249,2235,2240,2235,2235,191180
|
|
20220106,1250,2235,2240,2235,2240,46196
|
|
20220106,1251,2240,2240,2235,2240,33721
|
|
20220106,1252,2240,2240,2235,2240,36157
|
|
20220106,1253,2235,2240,2235,2235,28115
|
|
20220106,1254,2235,2240,2235,2235,69995
|
|
20220106,1255,2235,2240,2235,2240,50274
|
|
20220106,1256,2235,2240,2235,2240,17437
|
|
20220106,1257,2235,2240,2235,2235,55185
|
|
20220106,1258,2235,2240,2235,2240,13297
|
|
20220106,1259,2235,2240,2235,2240,66026
|
|
20220106,1300,2240,2240,2235,2235,14396
|
|
20220106,1301,2235,2240,2235,2235,17973
|
|
20220106,1302,2235,2240,2235,2240,8513
|
|
20220106,1303,2240,2240,2235,2240,81535
|
|
20220106,1304,2240,2240,2235,2240,617269
|
|
20220106,1305,2235,2240,2235,2240,129363
|
|
20220106,1306,2240,2240,2235,2235,11851
|
|
20220106,1307,2235,2240,2235,2235,44811
|
|
20220106,1308,2235,2245,2235,2235,3152046
|
|
20220106,1309,2235,2240,2235,2240,43070
|
|
20220106,1310,2240,2240,2235,2240,100697
|
|
20220106,1311,2240,2240,2235,2240,522333
|
|
20220106,1312,2240,2245,2240,2245,426941
|
|
20220106,1313,2245,2245,2240,2240,225775
|
|
20220106,1314,2240,2240,2235,2240,72097
|
|
20220106,1315,2240,2245,2240,2240,491474
|
|
20220106,1316,2240,2245,2240,2240,315371
|
|
20220106,1317,2240,2240,2235,2240,135029
|
|
20220106,1318,2235,2245,2235,2240,654383
|
|
20220106,1319,2240,2245,2240,2245,24999
|
|
20220106,1320,2245,2245,2240,2240,89583
|
|
20220106,1321,2245,2245,2240,2245,90288
|
|
20220106,1322,2245,2245,2240,2245,51965
|
|
20220106,1323,2240,2245,2240,2245,26890
|
|
20220106,1324,2245,2245,2240,2245,49815
|
|
20220106,1325,2245,2245,2240,2245,47899
|
|
20220106,1326,2245,2245,2240,2240,149463
|
|
20220106,1327,2245,2245,2240,2240,29606
|
|
20220106,1328,2240,2245,2240,2240,70745
|
|
20220106,1329,2240,2245,2240,2240,114651
|
|
20220106,1330,2240,2245,2240,2245,45375
|
|
20220106,1331,2240,2245,2240,2240,39497
|
|
20220106,1332,2245,2245,2240,2240,150428
|
|
20220106,1333,2240,2245,2240,2240,899962
|
|
20220106,1334,2240,2245,2235,2240,1476981
|
|
20220106,1335,2235,2240,2235,2240,33313
|
|
20220106,1336,2235,2240,2235,2240,7866
|
|
20220106,1337,2235,2240,2235,2235,74039
|
|
20220106,1338,2235,2240,2235,2240,8349
|
|
20220106,1339,2240,2240,2235,2240,531253
|
|
20220106,1340,2240,2245,2235,2240,637850
|
|
20220106,1341,2240,2245,2240,2240,295114
|
|
20220106,1342,2240,2245,2240,2240,44631
|
|
20220106,1343,2240,2240,2240,2240,83043
|
|
20220106,1344,2240,2240,2240,2240,85989
|
|
20220106,1345,2240,2245,2240,2240,202938
|
|
20220106,1346,2235,2240,2235,2240,49251
|
|
20220106,1347,2235,2240,2235,2235,4645
|
|
20220106,1348,2240,2245,2235,2240,528048
|
|
20220106,1349,2240,2245,2240,2240,46436
|
|
20220106,1350,2240,2245,2240,2240,10611
|
|
20220106,1351,2240,2245,2240,2240,1243156
|
|
20220106,1352,2240,2245,2240,2240,337391
|
|
20220106,1353,2240,2245,2235,2240,341189
|
|
20220106,1354,2240,2245,2235,2240,173079
|
|
20220106,1355,2240,2245,2240,2240,43821
|
|
20220106,1356,2245,2245,2240,2240,30759
|
|
20220106,1357,2245,2245,2240,2240,40699
|
|
20220106,1358,2240,2245,2240,2240,14082
|
|
20220106,1359,2240,2245,2240,2240,29200
|
|
20220106,1400,2240,2245,2240,2245,10380
|
|
20220106,1401,2245,2245,2240,2245,46473
|
|
20220106,1402,2245,2245,2240,2245,52515
|
|
20220106,1403,2240,2250,2240,2250,4524409
|
|
20220106,1404,2245,2250,2245,2250,87453
|
|
20220106,1405,2250,2250,2245,2245,87965
|
|
20220106,1406,2250,2250,2245,2245,76493
|
|
20220106,1407,2250,2255,2245,2250,3299285
|
|
20220106,1408,2250,2255,2250,2255,205373
|
|
20220106,1409,2255,2255,2245,2250,683573
|
|
20220106,1410,2250,2250,2245,2245,18226
|
|
20220106,1411,2250,2255,2245,2250,781821
|
|
20220106,1412,2250,2255,2250,2255,552191
|
|
20220106,1413,2250,2255,2250,2250,71238
|
|
20220106,1414,2250,2255,2250,2255,32423
|
|
20220106,1415,2250,2255,2250,2255,322468
|
|
20220106,1416,2255,2255,2250,2255,58406
|
|
20220106,1417,2250,2255,2250,2250,397799
|
|
20220106,1418,2255,2255,2250,2250,549444
|
|
20220106,1419,2250,2255,2245,2245,918629
|
|
20220106,1420,2250,2250,2245,2245,208575
|
|
20220106,1421,2245,2250,2245,2245,16913
|
|
20220106,1422,2250,2255,2245,2245,2636125
|
|
20220106,1423,2250,2250,2245,2245,143189
|
|
20220106,1424,2245,2250,2245,2250,186974
|
|
20220106,1425,2250,2250,2245,2250,4930
|
|
20220106,1426,2250,2250,2240,2240,818621
|
|
20220106,1427,2245,2245,2240,2240,156611
|
|
20220106,1428,2240,2245,2240,2240,16132
|
|
20220106,1429,2240,2245,2240,2245,97127
|
|
20220106,1430,2240,2245,2235,2240,1393034
|
|
20220106,1431,2235,2245,2235,2240,2204328
|
|
20220106,1432,2240,2245,2235,2240,230996
|
|
20220106,1433,2240,2240,2235,2235,669868
|
|
20220106,1434,2240,2240,2235,2235,10335
|
|
20220106,1435,2235,2240,2235,2240,103534
|
|
20220106,1436,2235,2240,2235,2240,360605
|
|
20220106,1437,2240,2240,2235,2235,125345
|
|
20220106,1438,2235,2240,2235,2240,23144
|
|
20220106,1439,2240,2245,2235,2240,428381
|
|
20220106,1440,2240,2240,2240,2240,87712
|
|
20220106,1441,2240,2245,2240,2245,25794
|
|
20220106,1442,2240,2245,2240,2245,25021
|
|
20220106,1443,2245,2245,2240,2240,32373
|
|
20220106,1444,2245,2245,2235,2240,468472
|
|
20220106,1445,2240,2240,2235,2235,32389
|
|
20220106,1446,2240,2240,2235,2240,41915
|
|
20220106,1447,2235,2240,2235,2240,29966
|
|
20220106,1448,2240,2240,2235,2240,371209
|
|
20220106,1449,2240,2245,2240,2240,1070797
|
|
20220106,1450,2240,2245,2240,2240,134480
|
|
20220106,1451,2240,2245,2240,2240,22877
|
|
20220106,1452,2240,2245,2240,2245,34026
|
|
20220106,1453,2245,2245,2240,2245,32596
|
|
20220106,1454,2245,2250,2245,2245,1171431
|
|
20220106,1455,2250,2250,2245,2250,193983
|
|
20220106,1456,2245,2250,2245,2245,26823
|
|
20220106,1457,2245,2250,2245,2245,14752
|
|
20220106,1458,2245,2250,2245,2250,178936
|
|
20220106,1459,2245,2250,2245,2245,217716
|
|
20220106,1500,2245,2250,2245,2250,65948
|
|
20220106,1501,2245,2250,2245,2245,50124
|
|
20220106,1502,2250,2250,2245,2245,42342
|
|
20220106,1503,2250,2250,2245,2250,802253
|
|
20220106,1504,2250,2255,2245,2250,2693236
|
|
20220106,1505,2250,2255,2245,2250,768270
|
|
20220106,1506,2250,2255,2245,2250,172606
|
|
20220106,1507,2255,2255,2250,2250,398509
|
|
20220106,1508,2255,2255,2250,2255,54674
|
|
20220106,1509,2255,2255,2250,2250,155014
|
|
20220106,1510,2250,2255,2250,2255,40597
|
|
20220106,1511,2255,2255,2250,2250,66459
|
|
20220106,1512,2250,2260,2250,2255,4829117
|
|
20220106,1513,2255,2260,2255,2255,454001
|
|
20220106,1514,2260,2260,2255,2260,152990
|
|
20220106,1515,2255,2260,2255,2255,1059069
|
|
20220106,1516,2255,2260,2255,2255,153184
|
|
20220106,1517,2255,2260,2255,2255,81160
|
|
20220106,1518,2255,2260,2255,2260,59849
|
|
20220106,1519,2255,2260,2255,2255,1479540
|
|
20220106,1520,2255,2260,2255,2260,518820
|
|
20220106,1530,2260,2260,2260,2260,3200939
|