383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220110,0901,2210,2215,2205,2210,3008471
|
|
20220110,0902,2210,2215,2200,2210,3683033
|
|
20220110,0903,2215,2220,2210,2215,2142247
|
|
20220110,0904,2215,2225,2215,2225,1635736
|
|
20220110,0905,2225,2230,2220,2230,3596277
|
|
20220110,0906,2230,2235,2225,2230,2025326
|
|
20220110,0907,2230,2235,2225,2230,1222587
|
|
20220110,0908,2235,2240,2230,2235,2132802
|
|
20220110,0909,2235,2240,2235,2235,163823
|
|
20220110,0910,2240,2245,2235,2245,2710512
|
|
20220110,0911,2240,2245,2235,2235,590446
|
|
20220110,0912,2235,2245,2235,2245,1424534
|
|
20220110,0913,2240,2245,2240,2245,2905823
|
|
20220110,0914,2245,2245,2240,2240,104468
|
|
20220110,0915,2240,2245,2240,2240,694519
|
|
20220110,0916,2245,2245,2235,2240,2971641
|
|
20220110,0917,2240,2250,2240,2250,2507507
|
|
20220110,0918,2245,2250,2245,2245,1028182
|
|
20220110,0919,2245,2250,2240,2245,856236
|
|
20220110,0920,2245,2250,2245,2245,781779
|
|
20220110,0921,2245,2250,2245,2245,98618
|
|
20220110,0922,2245,2250,2245,2245,1436749
|
|
20220110,0923,2250,2255,2245,2245,3219997
|
|
20220110,0924,2245,2255,2245,2245,1418001
|
|
20220110,0925,2245,2250,2245,2250,430692
|
|
20220110,0926,2245,2250,2245,2245,53263
|
|
20220110,0927,2250,2255,2245,2250,2131146
|
|
20220110,0928,2250,2255,2245,2250,662164
|
|
20220110,0929,2255,2255,2250,2250,51394
|
|
20220110,0930,2255,2260,2250,2250,1925123
|
|
20220110,0931,2250,2255,2245,2250,639107
|
|
20220110,0932,2255,2255,2245,2250,2371792
|
|
20220110,0933,2250,2255,2245,2250,1031772
|
|
20220110,0934,2255,2255,2245,2250,359636
|
|
20220110,0935,2245,2250,2245,2250,53185
|
|
20220110,0936,2250,2250,2240,2245,2099975
|
|
20220110,0937,2250,2250,2240,2245,1356461
|
|
20220110,0938,2245,2250,2245,2245,432027
|
|
20220110,0939,2245,2255,2245,2245,1716605
|
|
20220110,0940,2250,2255,2245,2250,2343882
|
|
20220110,0941,2250,2255,2240,2240,747398
|
|
20220110,0942,2245,2250,2240,2245,303030
|
|
20220110,0943,2245,2245,2240,2245,149935
|
|
20220110,0944,2240,2250,2240,2245,536993
|
|
20220110,0945,2245,2250,2245,2245,93137
|
|
20220110,0946,2250,2250,2245,2250,857398
|
|
20220110,0947,2250,2255,2245,2255,478865
|
|
20220110,0948,2255,2255,2250,2250,36607
|
|
20220110,0949,2250,2255,2250,2250,240377
|
|
20220110,0950,2255,2255,2245,2250,498476
|
|
20220110,0951,2255,2255,2250,2255,55915
|
|
20220110,0952,2255,2255,2250,2250,60991
|
|
20220110,0953,2255,2260,2250,2255,2412282
|
|
20220110,0954,2260,2260,2255,2255,677373
|
|
20220110,0955,2255,2260,2255,2260,34533
|
|
20220110,0956,2255,2260,2255,2255,138519
|
|
20220110,0957,2255,2260,2255,2260,1882717
|
|
20220110,0958,2255,2265,2255,2260,1929371
|
|
20220110,0959,2265,2270,2260,2265,2817855
|
|
20220110,1000,2265,2270,2260,2260,1753777
|
|
20220110,1001,2265,2265,2260,2265,578730
|
|
20220110,1002,2265,2270,2260,2265,303218
|
|
20220110,1003,2270,2270,2265,2270,145482
|
|
20220110,1004,2265,2270,2260,2260,424980
|
|
20220110,1005,2260,2270,2260,2265,1207189
|
|
20220110,1006,2265,2270,2260,2260,1178566
|
|
20220110,1007,2265,2265,2260,2265,43643
|
|
20220110,1008,2260,2265,2260,2265,45989
|
|
20220110,1009,2265,2265,2260,2260,866111
|
|
20220110,1010,2260,2265,2260,2260,310494
|
|
20220110,1011,2260,2265,2255,2255,135697
|
|
20220110,1012,2255,2265,2255,2260,787819
|
|
20220110,1013,2260,2265,2255,2260,763785
|
|
20220110,1014,2265,2265,2255,2255,114512
|
|
20220110,1015,2255,2260,2255,2260,143125
|
|
20220110,1016,2255,2265,2255,2265,696134
|
|
20220110,1017,2260,2265,2260,2260,77432
|
|
20220110,1018,2265,2265,2255,2260,133427
|
|
20220110,1019,2260,2265,2255,2255,862178
|
|
20220110,1020,2260,2260,2255,2260,11509
|
|
20220110,1021,2260,2260,2255,2260,36283
|
|
20220110,1022,2255,2260,2255,2260,1174
|
|
20220110,1023,2260,2260,2255,2260,66051
|
|
20220110,1024,2255,2260,2250,2255,1066951
|
|
20220110,1025,2255,2260,2255,2255,77970
|
|
20220110,1026,2260,2260,2255,2260,24455
|
|
20220110,1027,2255,2260,2255,2255,368670
|
|
20220110,1028,2260,2265,2255,2265,893497
|
|
20220110,1029,2260,2265,2255,2260,213301
|
|
20220110,1030,2260,2260,2255,2260,90564
|
|
20220110,1031,2260,2265,2260,2260,15624
|
|
20220110,1032,2260,2265,2260,2260,18042
|
|
20220110,1033,2260,2265,2255,2255,547004
|
|
20220110,1034,2255,2260,2255,2255,82927
|
|
20220110,1035,2255,2260,2255,2255,252786
|
|
20220110,1036,2255,2260,2255,2260,65409
|
|
20220110,1037,2255,2260,2255,2260,38475
|
|
20220110,1038,2260,2265,2255,2260,391941
|
|
20220110,1039,2260,2265,2260,2260,415266
|
|
20220110,1040,2260,2265,2260,2260,243363
|
|
20220110,1041,2260,2260,2255,2260,82851
|
|
20220110,1042,2260,2260,2255,2260,455395
|
|
20220110,1043,2260,2265,2255,2260,224406
|
|
20220110,1044,2260,2265,2260,2265,27149
|
|
20220110,1045,2260,2265,2260,2265,14859
|
|
20220110,1046,2260,2265,2260,2265,58366
|
|
20220110,1047,2265,2265,2260,2265,101540
|
|
20220110,1048,2265,2265,2260,2260,485035
|
|
20220110,1049,2260,2260,2255,2260,680005
|
|
20220110,1050,2260,2260,2255,2255,833822
|
|
20220110,1051,2255,2260,2255,2260,112434
|
|
20220110,1052,2255,2255,2255,2255,1652814
|
|
20220110,1053,2255,2255,2250,2255,72925
|
|
20220110,1054,2250,2255,2250,2250,242287
|
|
20220110,1055,2250,2255,2250,2255,42291
|
|
20220110,1056,2250,2255,2245,2250,2245774
|
|
20220110,1057,2245,2250,2245,2245,64885
|
|
20220110,1058,2245,2250,2245,2245,284050
|
|
20220110,1059,2245,2245,2240,2245,2702323
|
|
20220110,1100,2245,2245,2240,2240,131516
|
|
20220110,1101,2240,2245,2240,2245,109972
|
|
20220110,1102,2245,2245,2240,2245,186976
|
|
20220110,1103,2245,2245,2240,2245,305358
|
|
20220110,1104,2245,2245,2240,2245,455005
|
|
20220110,1105,2245,2245,2240,2245,79187
|
|
20220110,1106,2245,2250,2240,2250,369597
|
|
20220110,1107,2245,2250,2240,2245,394029
|
|
20220110,1108,2240,2250,2240,2245,479662
|
|
20220110,1109,2245,2250,2240,2245,107710
|
|
20220110,1110,2240,2245,2240,2245,40173
|
|
20220110,1111,2245,2245,2240,2245,33556
|
|
20220110,1112,2245,2245,2240,2245,56992
|
|
20220110,1113,2245,2250,2240,2250,276289
|
|
20220110,1114,2250,2250,2245,2245,17056
|
|
20220110,1115,2245,2250,2245,2250,102434
|
|
20220110,1116,2250,2250,2245,2250,33478
|
|
20220110,1117,2250,2250,2245,2250,264703
|
|
20220110,1118,2245,2250,2245,2250,590088
|
|
20220110,1119,2250,2250,2245,2250,69169
|
|
20220110,1120,2250,2255,2245,2250,263004
|
|
20220110,1121,2250,2250,2250,2250,4065
|
|
20220110,1122,2250,2255,2250,2255,38471
|
|
20220110,1123,2255,2255,2250,2255,13749
|
|
20220110,1124,2255,2255,2250,2250,12975
|
|
20220110,1125,2250,2255,2250,2250,26572
|
|
20220110,1126,2255,2255,2245,2245,207072
|
|
20220110,1127,2245,2250,2245,2250,12062
|
|
20220110,1128,2245,2250,2245,2250,3669
|
|
20220110,1129,2250,2250,2245,2250,118738
|
|
20220110,1130,2245,2250,2240,2245,582112
|
|
20220110,1131,2245,2250,2245,2245,303664
|
|
20220110,1132,2250,2250,2245,2245,98696
|
|
20220110,1133,2245,2250,2245,2250,177983
|
|
20220110,1134,2250,2250,2245,2250,108390
|
|
20220110,1135,2250,2250,2245,2250,11279
|
|
20220110,1136,2250,2250,2245,2250,3586
|
|
20220110,1137,2245,2250,2245,2250,109
|
|
20220110,1138,2250,2250,2245,2245,34987
|
|
20220110,1139,2250,2250,2245,2245,940
|
|
20220110,1140,2250,2250,2245,2250,362416
|
|
20220110,1141,2245,2245,2240,2245,44830
|
|
20220110,1142,2245,2245,2240,2245,34639
|
|
20220110,1143,2245,2245,2240,2240,244
|
|
20220110,1144,2245,2245,2240,2245,16363
|
|
20220110,1145,2240,2245,2240,2245,28400
|
|
20220110,1146,2245,2245,2240,2245,14120
|
|
20220110,1147,2240,2245,2240,2240,13426
|
|
20220110,1148,2240,2245,2240,2240,23623
|
|
20220110,1149,2240,2250,2240,2240,621627
|
|
20220110,1150,2240,2245,2240,2245,1432
|
|
20220110,1151,2245,2245,2240,2240,22640
|
|
20220110,1152,2245,2245,2240,2245,9175
|
|
20220110,1153,2245,2245,2245,2245,3796
|
|
20220110,1154,2245,2245,2240,2245,16181
|
|
20220110,1155,2245,2250,2240,2245,262719
|
|
20220110,1156,2245,2250,2245,2245,87176
|
|
20220110,1157,2250,2250,2245,2250,18093
|
|
20220110,1158,2250,2250,2245,2245,62297
|
|
20220110,1159,2245,2250,2245,2250,4721
|
|
20220110,1200,2250,2250,2245,2245,29141
|
|
20220110,1201,2245,2250,2245,2250,544
|
|
20220110,1202,2250,2250,2245,2245,108629
|
|
20220110,1203,2250,2250,2245,2250,834153
|
|
20220110,1204,2250,2250,2245,2250,64399
|
|
20220110,1205,2250,2255,2250,2250,228727
|
|
20220110,1206,2245,2250,2245,2250,4882
|
|
20220110,1207,2250,2255,2245,2250,80111
|
|
20220110,1208,2250,2255,2250,2255,14951
|
|
20220110,1209,2255,2255,2250,2255,6784
|
|
20220110,1210,2255,2255,2250,2250,204934
|
|
20220110,1211,2250,2255,2250,2255,90445
|
|
20220110,1212,2255,2255,2250,2250,64869
|
|
20220110,1213,2250,2250,2250,2250,5822
|
|
20220110,1214,2250,2255,2250,2255,19181
|
|
20220110,1215,2250,2255,2250,2250,13584
|
|
20220110,1216,2250,2250,2250,2250,6695
|
|
20220110,1217,2250,2255,2250,2255,14756
|
|
20220110,1218,2255,2255,2250,2250,89799
|
|
20220110,1219,2255,2255,2250,2255,4646
|
|
20220110,1220,2250,2255,2250,2255,17367
|
|
20220110,1221,2255,2255,2250,2255,92274
|
|
20220110,1222,2255,2260,2255,2255,1821606
|
|
20220110,1223,2255,2260,2255,2255,255074
|
|
20220110,1224,2255,2260,2255,2260,41709
|
|
20220110,1225,2260,2260,2255,2255,263670
|
|
20220110,1226,2255,2260,2255,2255,658188
|
|
20220110,1227,2255,2255,2250,2255,462086
|
|
20220110,1228,2250,2255,2250,2250,8802
|
|
20220110,1229,2250,2255,2250,2255,419239
|
|
20220110,1230,2255,2255,2245,2250,123669
|
|
20220110,1231,2245,2250,2245,2250,216620
|
|
20220110,1232,2250,2250,2250,2250,97685
|
|
20220110,1233,2250,2255,2250,2250,5209
|
|
20220110,1234,2255,2255,2250,2255,15813
|
|
20220110,1235,2255,2255,2255,2255,10865
|
|
20220110,1236,2250,2255,2250,2255,1041
|
|
20220110,1237,2255,2255,2250,2250,151972
|
|
20220110,1238,2250,2255,2250,2250,125236
|
|
20220110,1239,2250,2250,2245,2245,76401
|
|
20220110,1240,2245,2250,2245,2245,242
|
|
20220110,1241,2245,2250,2245,2250,1595
|
|
20220110,1242,2250,2250,2245,2245,1667
|
|
20220110,1243,2250,2250,2245,2245,30680
|
|
20220110,1244,2245,2245,2245,2245,10351
|
|
20220110,1245,2245,2245,2245,2245,15415
|
|
20220110,1246,2245,2245,2245,2245,37269
|
|
20220110,1247,2245,2250,2245,2245,8245
|
|
20220110,1248,2245,2250,2245,2245,626475
|
|
20220110,1249,2245,2245,2240,2245,769872
|
|
20220110,1250,2245,2245,2240,2245,494303
|
|
20220110,1251,2245,2250,2245,2245,187048
|
|
20220110,1252,2245,2250,2245,2245,15572
|
|
20220110,1253,2245,2250,2245,2245,151196
|
|
20220110,1254,2245,2245,2240,2245,19482
|
|
20220110,1255,2240,2245,2240,2240,196132
|
|
20220110,1256,2245,2245,2240,2245,30126
|
|
20220110,1257,2245,2245,2240,2240,185124
|
|
20220110,1258,2245,2245,2240,2240,19053
|
|
20220110,1259,2240,2245,2240,2240,5225
|
|
20220110,1300,2245,2245,2235,2240,1901735
|
|
20220110,1301,2240,2240,2235,2240,37917
|
|
20220110,1302,2235,2240,2235,2240,76058
|
|
20220110,1303,2240,2240,2235,2240,33074
|
|
20220110,1304,2240,2240,2235,2240,45618
|
|
20220110,1305,2240,2240,2235,2240,609475
|
|
20220110,1306,2240,2240,2235,2240,59517
|
|
20220110,1307,2240,2245,2240,2240,427505
|
|
20220110,1308,2240,2240,2235,2235,31097
|
|
20220110,1309,2240,2240,2235,2235,73294
|
|
20220110,1310,2240,2245,2235,2245,122609
|
|
20220110,1311,2245,2245,2240,2245,23706
|
|
20220110,1312,2245,2245,2240,2245,15936
|
|
20220110,1313,2240,2245,2240,2245,1871
|
|
20220110,1314,2245,2245,2240,2240,24490
|
|
20220110,1315,2245,2245,2240,2245,3814
|
|
20220110,1316,2245,2245,2240,2240,45923
|
|
20220110,1317,2240,2240,2240,2240,713030
|
|
20220110,1318,2240,2240,2235,2235,313211
|
|
20220110,1319,2235,2235,2230,2230,1032586
|
|
20220110,1320,2230,2235,2230,2230,240105
|
|
20220110,1321,2235,2240,2235,2235,280956
|
|
20220110,1322,2235,2240,2230,2240,92847
|
|
20220110,1323,2235,2240,2230,2235,136238
|
|
20220110,1324,2240,2240,2235,2240,148259
|
|
20220110,1325,2240,2240,2235,2240,18313
|
|
20220110,1326,2235,2240,2235,2235,123280
|
|
20220110,1327,2235,2235,2230,2235,51140
|
|
20220110,1328,2235,2240,2230,2240,257328
|
|
20220110,1329,2235,2240,2230,2240,84866
|
|
20220110,1330,2235,2240,2235,2235,12023
|
|
20220110,1331,2240,2240,2235,2240,22182
|
|
20220110,1332,2240,2240,2235,2235,17665
|
|
20220110,1333,2240,2240,2235,2235,24076
|
|
20220110,1334,2240,2240,2235,2235,178
|
|
20220110,1335,2235,2240,2235,2240,36257
|
|
20220110,1336,2240,2240,2235,2240,22589
|
|
20220110,1337,2240,2240,2235,2235,24840
|
|
20220110,1338,2240,2240,2235,2235,5424
|
|
20220110,1339,2240,2240,2235,2240,20644
|
|
20220110,1340,2240,2240,2235,2240,48168
|
|
20220110,1341,2235,2240,2235,2240,1421
|
|
20220110,1342,2240,2240,2235,2235,544199
|
|
20220110,1343,2240,2240,2230,2235,415422
|
|
20220110,1344,2235,2240,2235,2235,9406
|
|
20220110,1345,2235,2240,2235,2235,3122
|
|
20220110,1346,2235,2240,2235,2240,7748
|
|
20220110,1347,2240,2245,2240,2240,1079427
|
|
20220110,1348,2235,2245,2235,2240,103560
|
|
20220110,1349,2240,2245,2240,2240,169123
|
|
20220110,1350,2240,2240,2235,2240,18800
|
|
20220110,1351,2240,2240,2235,2240,68415
|
|
20220110,1352,2240,2240,2235,2240,4858
|
|
20220110,1353,2240,2240,2235,2235,2782
|
|
20220110,1354,2235,2240,2235,2240,4050
|
|
20220110,1355,2240,2240,2240,2240,1008
|
|
20220110,1356,2240,2240,2235,2240,76676
|
|
20220110,1357,2240,2240,2235,2235,17250
|
|
20220110,1358,2240,2245,2235,2240,251527
|
|
20220110,1359,2240,2240,2240,2240,20779
|
|
20220110,1400,2235,2240,2235,2235,7589
|
|
20220110,1401,2235,2235,2235,2235,70557
|
|
20220110,1402,2240,2240,2240,2240,3684205
|
|
20220110,1403,2240,2245,2235,2240,347984
|
|
20220110,1404,2240,2240,2240,2240,417
|
|
20220110,1405,2245,2250,2245,2245,2517050
|
|
20220110,1406,2245,2250,2245,2245,153673
|
|
20220110,1407,2245,2245,2240,2245,90710
|
|
20220110,1408,2245,2245,2240,2245,108722
|
|
20220110,1409,2240,2245,2240,2245,3845
|
|
20220110,1410,2245,2245,2245,2245,5626
|
|
20220110,1411,2245,2245,2240,2245,4757
|
|
20220110,1412,2240,2245,2240,2240,42044
|
|
20220110,1413,2240,2245,2240,2245,22063
|
|
20220110,1414,2245,2245,2240,2240,84466
|
|
20220110,1415,2240,2245,2240,2245,15706
|
|
20220110,1416,2245,2245,2240,2240,18612
|
|
20220110,1417,2240,2245,2240,2240,7888
|
|
20220110,1418,2240,2245,2240,2245,6658
|
|
20220110,1419,2245,2245,2240,2245,28652
|
|
20220110,1420,2245,2245,2240,2245,2339
|
|
20220110,1421,2240,2245,2240,2240,316212
|
|
20220110,1422,2240,2240,2235,2240,494247
|
|
20220110,1423,2240,2245,2240,2245,3473
|
|
20220110,1424,2245,2245,2245,2245,2226
|
|
20220110,1425,2245,2245,2240,2245,10068
|
|
20220110,1426,2240,2245,2240,2245,16000
|
|
20220110,1427,2245,2245,2245,2245,1590
|
|
20220110,1428,2245,2245,2240,2240,4974
|
|
20220110,1429,2240,2245,2240,2240,1102
|
|
20220110,1430,2245,2245,2240,2240,908
|
|
20220110,1431,2240,2245,2235,2240,227066
|
|
20220110,1432,2240,2240,2235,2235,33194
|
|
20220110,1433,2235,2240,2235,2240,22548
|
|
20220110,1434,2240,2240,2235,2235,6286
|
|
20220110,1435,2235,2240,2235,2240,1378947
|
|
20220110,1436,2235,2235,2235,2235,164091
|
|
20220110,1437,2235,2240,2230,2235,305947
|
|
20220110,1438,2230,2235,2230,2235,31258
|
|
20220110,1439,2230,2240,2230,2240,85018
|
|
20220110,1440,2240,2240,2235,2235,53465
|
|
20220110,1441,2235,2240,2235,2240,9647
|
|
20220110,1442,2240,2240,2235,2235,22009
|
|
20220110,1443,2235,2240,2235,2235,9252
|
|
20220110,1444,2235,2240,2235,2240,3599
|
|
20220110,1445,2235,2240,2235,2240,17012
|
|
20220110,1446,2240,2245,2240,2240,1021721
|
|
20220110,1447,2240,2245,2240,2245,16191
|
|
20220110,1448,2245,2245,2240,2245,87225
|
|
20220110,1449,2245,2245,2240,2245,33575
|
|
20220110,1450,2240,2245,2240,2240,90413
|
|
20220110,1451,2245,2245,2240,2240,51623
|
|
20220110,1452,2240,2245,2240,2245,212667
|
|
20220110,1453,2245,2245,2235,2240,363641
|
|
20220110,1454,2235,2240,2235,2240,26860
|
|
20220110,1455,2240,2240,2235,2240,267794
|
|
20220110,1456,2240,2240,2240,2240,119279
|
|
20220110,1457,2240,2240,2240,2240,171184
|
|
20220110,1458,2240,2240,2235,2240,7965
|
|
20220110,1459,2235,2245,2235,2240,130179
|
|
20220110,1500,2240,2245,2235,2240,397069
|
|
20220110,1501,2235,2240,2235,2240,174892
|
|
20220110,1502,2240,2245,2240,2240,19692
|
|
20220110,1503,2240,2245,2240,2240,9025
|
|
20220110,1504,2240,2245,2240,2240,9384
|
|
20220110,1505,2240,2245,2240,2245,4843
|
|
20220110,1506,2245,2245,2240,2240,17575
|
|
20220110,1507,2240,2245,2240,2240,16594
|
|
20220110,1508,2240,2245,2240,2240,44008
|
|
20220110,1509,2240,2245,2240,2240,12476
|
|
20220110,1510,2240,2245,2240,2240,27710
|
|
20220110,1511,2240,2245,2240,2240,36778
|
|
20220110,1512,2245,2245,2240,2245,42033
|
|
20220110,1513,2240,2245,2240,2245,19300
|
|
20220110,1514,2240,2245,2240,2240,64116
|
|
20220110,1515,2240,2245,2240,2240,37268
|
|
20220110,1516,2240,2245,2240,2240,906165
|
|
20220110,1517,2240,2245,2235,2240,369217
|
|
20220110,1518,2240,2240,2235,2240,110327
|
|
20220110,1519,2240,2240,2235,2235,36338
|
|
20220110,1520,2240,2240,2235,2240,50872
|
|
20220110,1530,2240,2240,2240,2240,2107378
|