383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220118,0901,2255,2260,2250,2255,9702781
|
|
20220118,0902,2255,2260,2250,2260,5985490
|
|
20220118,0903,2260,2270,2255,2270,2088529
|
|
20220118,0904,2270,2270,2260,2265,1729724
|
|
20220118,0905,2265,2270,2260,2265,1207508
|
|
20220118,0906,2270,2270,2260,2265,1251302
|
|
20220118,0907,2265,2270,2260,2265,3327224
|
|
20220118,0908,2265,2270,2260,2265,1368092
|
|
20220118,0909,2265,2275,2265,2275,1504949
|
|
20220118,0910,2270,2275,2265,2275,2632597
|
|
20220118,0911,2270,2280,2270,2275,2947563
|
|
20220118,0912,2275,2275,2270,2275,63434
|
|
20220118,0913,2275,2280,2270,2280,366764
|
|
20220118,0914,2275,2280,2270,2275,1658660
|
|
20220118,0915,2280,2280,2275,2280,195480
|
|
20220118,0916,2280,2285,2275,2280,1472864
|
|
20220118,0917,2280,2285,2275,2280,826753
|
|
20220118,0918,2280,2285,2275,2280,528192
|
|
20220118,0919,2285,2285,2275,2280,566532
|
|
20220118,0920,2285,2285,2280,2280,333882
|
|
20220118,0921,2280,2285,2275,2280,1620379
|
|
20220118,0922,2275,2280,2270,2270,299935
|
|
20220118,0923,2275,2280,2270,2275,646386
|
|
20220118,0924,2280,2280,2270,2275,312109
|
|
20220118,0925,2275,2280,2270,2280,214179
|
|
20220118,0926,2275,2285,2275,2280,1507936
|
|
20220118,0927,2275,2280,2270,2270,386940
|
|
20220118,0928,2270,2280,2270,2275,1043364
|
|
20220118,0929,2275,2280,2270,2280,192904
|
|
20220118,0930,2275,2280,2275,2280,38984
|
|
20220118,0931,2280,2280,2275,2275,266808
|
|
20220118,0932,2280,2280,2275,2275,119569
|
|
20220118,0933,2275,2275,2270,2275,490873
|
|
20220118,0934,2270,2275,2265,2265,1721124
|
|
20220118,0935,2265,2270,2260,2265,1817101
|
|
20220118,0936,2265,2270,2260,2265,604309
|
|
20220118,0937,2265,2270,2265,2270,188048
|
|
20220118,0938,2270,2270,2265,2265,474879
|
|
20220118,0939,2265,2270,2260,2265,1667001
|
|
20220118,0940,2265,2270,2260,2260,236518
|
|
20220118,0941,2260,2265,2260,2260,143353
|
|
20220118,0942,2260,2265,2255,2265,1257965
|
|
20220118,0943,2260,2270,2260,2265,1012344
|
|
20220118,0944,2265,2270,2260,2265,203235
|
|
20220118,0945,2270,2270,2265,2270,28907
|
|
20220118,0946,2270,2270,2265,2265,9921
|
|
20220118,0947,2265,2270,2260,2260,1144582
|
|
20220118,0948,2265,2265,2260,2260,331953
|
|
20220118,0949,2265,2265,2260,2260,74978
|
|
20220118,0950,2265,2265,2255,2255,817230
|
|
20220118,0951,2260,2260,2250,2255,1135662
|
|
20220118,0952,2255,2260,2255,2260,494222
|
|
20220118,0953,2255,2260,2255,2255,131687
|
|
20220118,0954,2255,2260,2250,2250,345357
|
|
20220118,0955,2255,2260,2250,2250,461887
|
|
20220118,0956,2255,2255,2250,2250,231639
|
|
20220118,0957,2250,2260,2250,2250,563361
|
|
20220118,0958,2250,2255,2250,2250,228888
|
|
20220118,0959,2250,2255,2250,2250,73807
|
|
20220118,1000,2250,2255,2250,2255,157518
|
|
20220118,1001,2250,2260,2250,2260,846232
|
|
20220118,1002,2260,2260,2255,2255,7711
|
|
20220118,1003,2260,2260,2255,2260,287023
|
|
20220118,1004,2255,2265,2255,2265,413795
|
|
20220118,1005,2260,2265,2255,2255,1029932
|
|
20220118,1006,2260,2265,2255,2265,118552
|
|
20220118,1007,2260,2265,2255,2260,145059
|
|
20220118,1008,2260,2265,2255,2260,55680
|
|
20220118,1009,2260,2265,2260,2265,6328
|
|
20220118,1010,2260,2265,2260,2265,27142
|
|
20220118,1011,2265,2265,2255,2260,191486
|
|
20220118,1012,2265,2265,2260,2260,6275
|
|
20220118,1013,2265,2270,2260,2265,1240547
|
|
20220118,1014,2265,2265,2260,2265,37570
|
|
20220118,1015,2260,2265,2260,2260,19691
|
|
20220118,1016,2265,2265,2260,2265,27909
|
|
20220118,1017,2265,2270,2260,2265,560033
|
|
20220118,1018,2260,2270,2260,2265,69601
|
|
20220118,1019,2265,2270,2265,2270,299744
|
|
20220118,1020,2270,2270,2265,2270,20356
|
|
20220118,1021,2265,2270,2265,2265,27440
|
|
20220118,1022,2270,2270,2265,2265,18082
|
|
20220118,1023,2265,2270,2265,2270,18542
|
|
20220118,1024,2270,2270,2265,2270,4797
|
|
20220118,1025,2265,2270,2265,2265,39776
|
|
20220118,1026,2265,2270,2265,2270,2399645
|
|
20220118,1027,2270,2270,2265,2270,99427
|
|
20220118,1028,2270,2270,2265,2270,230496
|
|
20220118,1029,2270,2270,2265,2265,49705
|
|
20220118,1030,2270,2275,2265,2270,373071
|
|
20220118,1031,2270,2275,2265,2270,426929
|
|
20220118,1032,2275,2275,2270,2270,134388
|
|
20220118,1033,2270,2280,2270,2275,2205220
|
|
20220118,1034,2270,2275,2270,2275,103204
|
|
20220118,1035,2270,2275,2270,2270,20716
|
|
20220118,1036,2275,2275,2265,2270,620685
|
|
20220118,1037,2270,2275,2265,2265,552613
|
|
20220118,1038,2265,2275,2265,2275,136795
|
|
20220118,1039,2270,2275,2265,2270,252423
|
|
20220118,1040,2275,2275,2265,2265,125678
|
|
20220118,1041,2265,2270,2265,2270,84369
|
|
20220118,1042,2265,2270,2265,2265,1897
|
|
20220118,1043,2270,2270,2265,2270,4191
|
|
20220118,1044,2270,2270,2265,2265,19348
|
|
20220118,1045,2265,2270,2265,2265,60302
|
|
20220118,1046,2265,2270,2265,2265,94496
|
|
20220118,1047,2265,2270,2265,2265,37314
|
|
20220118,1048,2265,2270,2265,2265,5348
|
|
20220118,1049,2265,2270,2265,2270,246887
|
|
20220118,1050,2270,2275,2270,2270,404541
|
|
20220118,1051,2270,2275,2270,2270,3086
|
|
20220118,1052,2275,2275,2270,2270,420196
|
|
20220118,1053,2270,2270,2265,2265,30627
|
|
20220118,1054,2270,2275,2265,2270,165773
|
|
20220118,1055,2270,2275,2265,2270,73970
|
|
20220118,1056,2270,2275,2265,2275,80155
|
|
20220118,1057,2270,2275,2270,2270,40925
|
|
20220118,1058,2270,2275,2265,2270,96147
|
|
20220118,1059,2270,2270,2265,2270,30002
|
|
20220118,1100,2270,2275,2265,2275,594825
|
|
20220118,1101,2270,2275,2265,2270,299961
|
|
20220118,1102,2270,2275,2265,2270,845728
|
|
20220118,1103,2265,2270,2265,2270,13150
|
|
20220118,1104,2265,2275,2265,2275,189640
|
|
20220118,1105,2275,2275,2270,2275,52844
|
|
20220118,1106,2275,2275,2270,2275,2226
|
|
20220118,1107,2275,2280,2270,2275,1756768
|
|
20220118,1108,2275,2280,2270,2275,117304
|
|
20220118,1109,2280,2280,2275,2275,58473
|
|
20220118,1110,2275,2280,2270,2275,175390
|
|
20220118,1111,2270,2275,2270,2270,8458
|
|
20220118,1112,2275,2275,2270,2270,20237
|
|
20220118,1113,2275,2275,2265,2265,270435
|
|
20220118,1114,2265,2275,2265,2270,47294
|
|
20220118,1115,2270,2275,2265,2275,718059
|
|
20220118,1116,2270,2275,2265,2270,50588
|
|
20220118,1117,2270,2275,2270,2275,14838
|
|
20220118,1118,2270,2280,2270,2275,376769
|
|
20220118,1119,2275,2280,2275,2275,101866
|
|
20220118,1120,2280,2280,2275,2280,17508
|
|
20220118,1121,2275,2280,2275,2280,3500128
|
|
20220118,1122,2280,2285,2275,2280,91450
|
|
20220118,1123,2280,2285,2275,2280,225154
|
|
20220118,1124,2275,2280,2275,2280,11090
|
|
20220118,1125,2275,2280,2275,2280,21063
|
|
20220118,1126,2275,2280,2270,2280,495684
|
|
20220118,1127,2275,2280,2270,2280,109431
|
|
20220118,1128,2275,2280,2275,2275,8880
|
|
20220118,1129,2275,2280,2275,2280,4239
|
|
20220118,1130,2280,2280,2275,2280,470
|
|
20220118,1131,2280,2280,2275,2280,21767
|
|
20220118,1132,2280,2280,2275,2275,27579
|
|
20220118,1133,2280,2280,2275,2275,17587
|
|
20220118,1134,2280,2280,2275,2275,2971
|
|
20220118,1135,2275,2280,2270,2270,190819
|
|
20220118,1136,2275,2280,2275,2280,668150
|
|
20220118,1137,2275,2280,2270,2270,26246
|
|
20220118,1138,2275,2280,2275,2275,64222
|
|
20220118,1139,2275,2280,2275,2275,10339
|
|
20220118,1140,2275,2280,2275,2275,11411
|
|
20220118,1141,2275,2280,2275,2275,105606
|
|
20220118,1142,2280,2280,2275,2275,48240
|
|
20220118,1143,2275,2275,2270,2270,53857
|
|
20220118,1144,2270,2275,2270,2270,33383
|
|
20220118,1145,2275,2275,2270,2275,24801
|
|
20220118,1146,2270,2275,2270,2270,8476
|
|
20220118,1147,2270,2280,2270,2275,183603
|
|
20220118,1148,2275,2275,2270,2275,4708
|
|
20220118,1149,2270,2275,2270,2270,3669
|
|
20220118,1150,2275,2275,2270,2270,325
|
|
20220118,1151,2270,2275,2265,2265,520870
|
|
20220118,1152,2270,2275,2265,2270,338648
|
|
20220118,1153,2270,2275,2265,2270,1457627
|
|
20220118,1154,2275,2275,2270,2275,113641
|
|
20220118,1155,2270,2275,2265,2270,291362
|
|
20220118,1156,2275,2275,2265,2270,227815
|
|
20220118,1157,2265,2270,2265,2265,6610
|
|
20220118,1158,2265,2270,2260,2260,1596714
|
|
20220118,1159,2265,2270,2260,2265,209145
|
|
20220118,1200,2270,2270,2265,2265,212922
|
|
20220118,1201,2265,2270,2260,2265,239722
|
|
20220118,1202,2265,2270,2265,2270,802
|
|
20220118,1203,2270,2270,2265,2270,623
|
|
20220118,1204,2270,2270,2265,2265,4358
|
|
20220118,1205,2265,2270,2265,2270,5770
|
|
20220118,1206,2265,2270,2265,2270,218018
|
|
20220118,1207,2270,2275,2265,2270,519800
|
|
20220118,1208,2270,2275,2265,2270,142052
|
|
20220118,1209,2270,2275,2265,2270,111480
|
|
20220118,1210,2270,2275,2270,2270,12589
|
|
20220118,1211,2270,2275,2265,2270,177338
|
|
20220118,1212,2275,2275,2270,2275,1233
|
|
20220118,1213,2270,2275,2270,2275,11193
|
|
20220118,1214,2275,2275,2270,2275,10089
|
|
20220118,1215,2275,2275,2270,2275,40221
|
|
20220118,1216,2270,2275,2270,2275,3310
|
|
20220118,1217,2270,2275,2270,2275,6363
|
|
20220118,1218,2275,2275,2270,2275,6137
|
|
20220118,1219,2275,2275,2270,2270,7658
|
|
20220118,1220,2275,2280,2270,2280,906185
|
|
20220118,1221,2275,2275,2270,2275,227932
|
|
20220118,1222,2275,2280,2275,2275,30592
|
|
20220118,1223,2280,2280,2275,2280,38675
|
|
20220118,1224,2280,2280,2275,2280,98893
|
|
20220118,1225,2275,2280,2275,2275,20093
|
|
20220118,1226,2280,2280,2275,2280,3390
|
|
20220118,1227,2275,2280,2275,2275,28233
|
|
20220118,1228,2280,2280,2275,2280,32065
|
|
20220118,1229,2275,2285,2275,2280,1943146
|
|
20220118,1230,2280,2285,2280,2280,493807
|
|
20220118,1231,2285,2285,2275,2275,35860
|
|
20220118,1232,2280,2280,2275,2275,17254
|
|
20220118,1233,2280,2285,2280,2280,110529
|
|
20220118,1234,2280,2285,2280,2280,45103
|
|
20220118,1235,2280,2285,2280,2280,29694
|
|
20220118,1236,2285,2285,2280,2280,140296
|
|
20220118,1237,2285,2290,2285,2290,2235159
|
|
20220118,1238,2290,2295,2285,2290,3884985
|
|
20220118,1239,2290,2295,2285,2290,658517
|
|
20220118,1240,2290,2295,2285,2290,458242
|
|
20220118,1241,2290,2295,2290,2290,256900
|
|
20220118,1242,2290,2295,2290,2295,269582
|
|
20220118,1243,2290,2295,2290,2295,152905
|
|
20220118,1244,2290,2300,2290,2295,2915646
|
|
20220118,1245,2295,2300,2290,2295,899054
|
|
20220118,1246,2295,2300,2295,2295,59152
|
|
20220118,1247,2295,2300,2295,2295,2506924
|
|
20220118,1248,2300,2300,2295,2295,78645
|
|
20220118,1249,2295,2300,2295,2300,64732
|
|
20220118,1250,2300,2305,2295,2305,2759970
|
|
20220118,1251,2305,2305,2300,2300,124714
|
|
20220118,1252,2300,2305,2300,2300,306273
|
|
20220118,1253,2300,2305,2300,2300,46081
|
|
20220118,1254,2300,2305,2300,2300,47999
|
|
20220118,1255,2300,2305,2300,2300,168307
|
|
20220118,1256,2300,2305,2295,2305,1957856
|
|
20220118,1257,2300,2305,2300,2300,55801
|
|
20220118,1258,2300,2305,2300,2300,84082
|
|
20220118,1259,2300,2305,2295,2300,1060510
|
|
20220118,1300,2300,2300,2295,2300,337517
|
|
20220118,1301,2300,2300,2295,2300,54206
|
|
20220118,1302,2300,2300,2295,2300,618727
|
|
20220118,1303,2300,2305,2295,2300,749141
|
|
20220118,1304,2300,2305,2295,2300,1900264
|
|
20220118,1305,2300,2305,2300,2305,54589
|
|
20220118,1306,2300,2305,2300,2300,101511
|
|
20220118,1307,2300,2305,2300,2300,242585
|
|
20220118,1308,2300,2305,2300,2300,48594
|
|
20220118,1309,2305,2305,2300,2300,14245
|
|
20220118,1310,2305,2305,2300,2300,64463
|
|
20220118,1311,2300,2305,2300,2305,125955
|
|
20220118,1312,2300,2305,2300,2305,57380
|
|
20220118,1313,2300,2310,2300,2305,3085430
|
|
20220118,1314,2310,2310,2305,2305,79543
|
|
20220118,1315,2305,2310,2300,2305,680466
|
|
20220118,1316,2305,2310,2300,2305,325880
|
|
20220118,1317,2305,2310,2300,2305,793482
|
|
20220118,1318,2305,2305,2300,2300,76013
|
|
20220118,1319,2300,2305,2300,2305,36701
|
|
20220118,1320,2305,2310,2300,2305,1118955
|
|
20220118,1321,2305,2310,2305,2310,351540
|
|
20220118,1322,2305,2310,2305,2310,198612
|
|
20220118,1323,2310,2310,2305,2305,153044
|
|
20220118,1324,2310,2315,2305,2310,5219413
|
|
20220118,1325,2310,2315,2305,2315,749711
|
|
20220118,1326,2315,2315,2310,2315,36424
|
|
20220118,1327,2315,2315,2310,2315,134196
|
|
20220118,1328,2315,2315,2310,2310,81996
|
|
20220118,1329,2310,2315,2305,2305,1381894
|
|
20220118,1330,2310,2315,2305,2310,310496
|
|
20220118,1331,2315,2315,2305,2310,293662
|
|
20220118,1332,2310,2315,2305,2315,203049
|
|
20220118,1333,2310,2315,2310,2310,75746
|
|
20220118,1334,2310,2315,2310,2310,213305
|
|
20220118,1335,2315,2320,2310,2315,2233053
|
|
20220118,1336,2310,2315,2310,2315,267743
|
|
20220118,1337,2315,2315,2310,2315,45748
|
|
20220118,1338,2310,2315,2310,2315,16112
|
|
20220118,1339,2310,2315,2310,2315,20104
|
|
20220118,1340,2310,2315,2310,2310,31265
|
|
20220118,1341,2310,2320,2310,2315,1027884
|
|
20220118,1342,2310,2315,2310,2310,177066
|
|
20220118,1343,2315,2315,2310,2310,103571
|
|
20220118,1344,2310,2315,2310,2315,33738
|
|
20220118,1345,2310,2315,2310,2310,27886
|
|
20220118,1346,2310,2315,2305,2310,939462
|
|
20220118,1347,2310,2315,2310,2310,32292
|
|
20220118,1348,2315,2315,2305,2310,248371
|
|
20220118,1349,2310,2315,2305,2310,535481
|
|
20220118,1350,2310,2315,2305,2310,411039
|
|
20220118,1351,2310,2315,2305,2305,204162
|
|
20220118,1352,2310,2310,2305,2305,38774
|
|
20220118,1353,2305,2310,2305,2310,36383
|
|
20220118,1354,2310,2310,2305,2305,77270
|
|
20220118,1355,2305,2310,2305,2305,849985
|
|
20220118,1356,2305,2310,2300,2300,639862
|
|
20220118,1357,2305,2305,2300,2300,31682
|
|
20220118,1358,2300,2305,2300,2300,245896
|
|
20220118,1359,2300,2305,2300,2300,119747
|
|
20220118,1400,2305,2305,2295,2300,692362
|
|
20220118,1401,2305,2305,2295,2300,163878
|
|
20220118,1402,2300,2305,2295,2305,155185
|
|
20220118,1403,2300,2305,2300,2305,68493
|
|
20220118,1404,2300,2310,2300,2305,754073
|
|
20220118,1405,2305,2310,2305,2305,18650
|
|
20220118,1406,2310,2310,2305,2305,30633
|
|
20220118,1407,2305,2310,2305,2310,88675
|
|
20220118,1408,2305,2310,2305,2310,1120894
|
|
20220118,1409,2315,2315,2305,2310,537415
|
|
20220118,1410,2310,2310,2305,2305,8739
|
|
20220118,1411,2305,2310,2300,2305,349848
|
|
20220118,1412,2310,2310,2305,2310,24497
|
|
20220118,1413,2305,2310,2305,2310,21372
|
|
20220118,1414,2305,2310,2305,2310,8630
|
|
20220118,1415,2305,2315,2305,2310,622682
|
|
20220118,1416,2315,2315,2310,2315,9898
|
|
20220118,1417,2310,2315,2305,2305,72012
|
|
20220118,1418,2310,2310,2305,2310,175723
|
|
20220118,1419,2305,2315,2305,2310,70262
|
|
20220118,1420,2310,2310,2305,2305,281991
|
|
20220118,1421,2305,2310,2305,2305,11228
|
|
20220118,1422,2310,2310,2305,2305,9246
|
|
20220118,1423,2310,2310,2305,2305,7273
|
|
20220118,1424,2310,2315,2305,2310,353064
|
|
20220118,1425,2310,2310,2305,2310,71162
|
|
20220118,1426,2305,2310,2305,2310,11740
|
|
20220118,1427,2305,2310,2305,2310,35361
|
|
20220118,1428,2305,2310,2305,2305,12643
|
|
20220118,1429,2310,2310,2300,2305,339624
|
|
20220118,1430,2310,2310,2305,2310,6760
|
|
20220118,1431,2305,2310,2300,2305,189275
|
|
20220118,1432,2310,2310,2305,2305,18435
|
|
20220118,1433,2310,2310,2305,2305,13917
|
|
20220118,1434,2305,2310,2305,2305,42347
|
|
20220118,1435,2310,2315,2305,2310,505129
|
|
20220118,1436,2310,2315,2305,2315,123676
|
|
20220118,1437,2310,2315,2305,2310,135904
|
|
20220118,1438,2310,2315,2310,2315,17257
|
|
20220118,1439,2310,2315,2310,2310,11299
|
|
20220118,1440,2310,2315,2310,2310,11564
|
|
20220118,1441,2310,2315,2305,2310,118686
|
|
20220118,1442,2315,2315,2310,2315,20348
|
|
20220118,1443,2315,2315,2310,2310,21380
|
|
20220118,1444,2315,2315,2310,2315,49424
|
|
20220118,1445,2310,2315,2310,2315,10765
|
|
20220118,1446,2310,2315,2310,2315,1875984
|
|
20220118,1447,2315,2320,2315,2315,58513
|
|
20220118,1448,2315,2320,2315,2315,12242
|
|
20220118,1449,2315,2320,2315,2320,27046
|
|
20220118,1450,2315,2320,2310,2310,568696
|
|
20220118,1451,2310,2315,2310,2310,8655
|
|
20220118,1452,2310,2315,2305,2310,332063
|
|
20220118,1453,2305,2310,2305,2310,29125
|
|
20220118,1454,2310,2315,2305,2310,335786
|
|
20220118,1455,2310,2310,2305,2305,8365
|
|
20220118,1456,2305,2310,2305,2305,15279
|
|
20220118,1457,2305,2310,2305,2305,14011
|
|
20220118,1458,2310,2310,2305,2310,57005
|
|
20220118,1459,2305,2310,2305,2310,31963
|
|
20220118,1500,2305,2310,2305,2310,85728
|
|
20220118,1501,2305,2310,2305,2305,53458
|
|
20220118,1502,2310,2310,2305,2310,32111
|
|
20220118,1503,2305,2310,2305,2305,135085
|
|
20220118,1504,2310,2310,2305,2310,19395
|
|
20220118,1505,2310,2315,2305,2310,888738
|
|
20220118,1506,2310,2310,2305,2310,123020
|
|
20220118,1507,2310,2310,2305,2305,18645
|
|
20220118,1508,2305,2310,2305,2310,51716
|
|
20220118,1509,2305,2310,2305,2310,85278
|
|
20220118,1510,2305,2310,2305,2305,16825
|
|
20220118,1511,2310,2310,2305,2305,114847
|
|
20220118,1512,2310,2315,2305,2310,1013678
|
|
20220118,1513,2310,2315,2310,2310,35993
|
|
20220118,1514,2310,2315,2310,2310,60311
|
|
20220118,1515,2310,2315,2310,2310,1233403
|
|
20220118,1516,2310,2315,2310,2310,81306
|
|
20220118,1517,2315,2315,2305,2310,797490
|
|
20220118,1518,2305,2310,2305,2310,122520
|
|
20220118,1519,2305,2310,2305,2305,355791
|
|
20220118,1520,2310,2310,2305,2305,478783
|
|
20220118,1530,2305,2305,2305,2305,2983858
|