383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220120,0901,2340,2345,2330,2335,3008113
|
|
20220120,0902,2335,2345,2330,2345,3931938
|
|
20220120,0903,2345,2350,2335,2345,3829876
|
|
20220120,0904,2345,2350,2340,2350,1779797
|
|
20220120,0905,2345,2350,2340,2345,930332
|
|
20220120,0906,2350,2350,2340,2340,2549846
|
|
20220120,0907,2345,2345,2335,2335,2436026
|
|
20220120,0908,2335,2345,2335,2335,2237317
|
|
20220120,0909,2335,2345,2335,2340,983706
|
|
20220120,0910,2340,2345,2335,2345,756165
|
|
20220120,0911,2345,2350,2340,2345,3790720
|
|
20220120,0912,2350,2350,2340,2345,508651
|
|
20220120,0913,2340,2350,2340,2340,640253
|
|
20220120,0914,2345,2345,2335,2340,595426
|
|
20220120,0915,2335,2340,2330,2335,2783124
|
|
20220120,0916,2335,2340,2330,2330,1325942
|
|
20220120,0917,2330,2335,2325,2330,1252058
|
|
20220120,0918,2330,2335,2325,2330,1639284
|
|
20220120,0919,2330,2335,2325,2330,462956
|
|
20220120,0920,2335,2335,2330,2335,507671
|
|
20220120,0921,2335,2340,2325,2340,1361182
|
|
20220120,0922,2335,2340,2330,2335,302723
|
|
20220120,0923,2330,2335,2330,2330,339191
|
|
20220120,0924,2335,2335,2325,2330,774706
|
|
20220120,0925,2325,2330,2325,2330,68601
|
|
20220120,0926,2325,2330,2325,2330,198160
|
|
20220120,0927,2330,2335,2325,2335,364948
|
|
20220120,0928,2330,2335,2320,2325,1317126
|
|
20220120,0929,2320,2330,2320,2320,469574
|
|
20220120,0930,2320,2325,2320,2325,642827
|
|
20220120,0931,2330,2330,2325,2330,33088
|
|
20220120,0932,2325,2330,2325,2325,16199
|
|
20220120,0933,2325,2335,2325,2335,872794
|
|
20220120,0934,2330,2335,2325,2325,406274
|
|
20220120,0935,2325,2330,2325,2325,221838
|
|
20220120,0936,2325,2335,2325,2335,345155
|
|
20220120,0937,2330,2340,2325,2335,1700658
|
|
20220120,0938,2335,2340,2330,2335,348468
|
|
20220120,0939,2340,2340,2330,2340,247779
|
|
20220120,0940,2335,2340,2330,2335,362922
|
|
20220120,0941,2335,2340,2330,2335,97654
|
|
20220120,0942,2330,2340,2330,2335,437625
|
|
20220120,0943,2335,2335,2330,2330,358380
|
|
20220120,0944,2330,2340,2330,2340,190755
|
|
20220120,0945,2335,2340,2335,2340,53501
|
|
20220120,0946,2335,2340,2330,2335,995776
|
|
20220120,0947,2335,2340,2335,2340,17519
|
|
20220120,0948,2340,2345,2335,2340,2163828
|
|
20220120,0949,2340,2345,2335,2345,855014
|
|
20220120,0950,2340,2350,2340,2350,1512784
|
|
20220120,0951,2350,2350,2340,2350,1218789
|
|
20220120,0952,2350,2355,2345,2350,1772470
|
|
20220120,0953,2350,2355,2345,2345,671403
|
|
20220120,0954,2350,2350,2345,2345,620967
|
|
20220120,0955,2350,2350,2340,2345,2217049
|
|
20220120,0956,2340,2350,2340,2340,308919
|
|
20220120,0957,2345,2350,2340,2345,128001
|
|
20220120,0958,2350,2350,2340,2340,126191
|
|
20220120,0959,2345,2345,2335,2340,650035
|
|
20220120,1000,2340,2345,2335,2340,518741
|
|
20220120,1001,2345,2345,2335,2340,931919
|
|
20220120,1002,2335,2340,2335,2340,22212
|
|
20220120,1003,2340,2340,2335,2335,79741
|
|
20220120,1004,2335,2340,2335,2335,768848
|
|
20220120,1005,2340,2340,2335,2340,41824
|
|
20220120,1006,2340,2345,2335,2345,374775
|
|
20220120,1007,2340,2345,2340,2340,27905
|
|
20220120,1008,2345,2345,2335,2340,187184
|
|
20220120,1009,2340,2340,2335,2335,16114
|
|
20220120,1010,2340,2340,2330,2335,1597657
|
|
20220120,1011,2335,2340,2330,2335,120069
|
|
20220120,1012,2340,2340,2330,2335,323462
|
|
20220120,1013,2335,2340,2330,2335,190196
|
|
20220120,1014,2335,2340,2330,2340,184563
|
|
20220120,1015,2335,2340,2330,2335,50287
|
|
20220120,1016,2340,2345,2335,2345,439419
|
|
20220120,1017,2345,2350,2340,2345,1172728
|
|
20220120,1018,2345,2350,2340,2350,276932
|
|
20220120,1019,2345,2350,2345,2350,42640
|
|
20220120,1020,2345,2355,2345,2355,1948498
|
|
20220120,1021,2350,2355,2345,2355,408387
|
|
20220120,1022,2355,2355,2350,2350,98934
|
|
20220120,1023,2355,2360,2350,2360,2117612
|
|
20220120,1024,2360,2360,2350,2350,581629
|
|
20220120,1025,2350,2355,2350,2355,748825
|
|
20220120,1026,2355,2355,2350,2355,83670
|
|
20220120,1027,2355,2355,2345,2350,1057246
|
|
20220120,1028,2345,2350,2345,2350,67315
|
|
20220120,1029,2345,2350,2345,2350,6801
|
|
20220120,1030,2350,2350,2345,2345,13980
|
|
20220120,1031,2345,2350,2340,2350,848540
|
|
20220120,1032,2350,2350,2345,2350,15960
|
|
20220120,1033,2345,2350,2345,2345,51854
|
|
20220120,1034,2350,2350,2345,2350,3016
|
|
20220120,1035,2350,2350,2345,2350,3074
|
|
20220120,1036,2345,2350,2340,2345,330763
|
|
20220120,1037,2345,2350,2340,2340,119132
|
|
20220120,1038,2340,2345,2340,2340,8550
|
|
20220120,1039,2340,2345,2335,2340,712221
|
|
20220120,1040,2340,2340,2335,2340,10105
|
|
20220120,1041,2335,2345,2335,2340,590486
|
|
20220120,1042,2345,2345,2340,2340,119538
|
|
20220120,1043,2340,2345,2335,2335,231569
|
|
20220120,1044,2335,2340,2335,2335,259868
|
|
20220120,1045,2335,2340,2335,2335,23894
|
|
20220120,1046,2335,2340,2335,2335,726590
|
|
20220120,1047,2335,2340,2330,2335,1338395
|
|
20220120,1048,2330,2335,2330,2335,101631
|
|
20220120,1049,2335,2340,2330,2335,1038659
|
|
20220120,1050,2335,2340,2330,2335,91138
|
|
20220120,1051,2340,2340,2335,2335,302007
|
|
20220120,1052,2340,2340,2330,2335,59322
|
|
20220120,1053,2335,2335,2330,2335,26743
|
|
20220120,1054,2335,2335,2330,2335,115428
|
|
20220120,1055,2335,2340,2330,2335,540139
|
|
20220120,1056,2335,2340,2330,2335,26103
|
|
20220120,1057,2330,2335,2330,2330,47745
|
|
20220120,1058,2330,2335,2325,2330,3697241
|
|
20220120,1059,2330,2335,2325,2330,378099
|
|
20220120,1100,2330,2335,2330,2330,58594
|
|
20220120,1101,2330,2335,2325,2330,1545378
|
|
20220120,1102,2335,2335,2325,2325,435115
|
|
20220120,1103,2325,2330,2325,2325,43649
|
|
20220120,1104,2325,2335,2325,2330,244634
|
|
20220120,1105,2330,2330,2325,2330,265818
|
|
20220120,1106,2330,2330,2325,2330,211841
|
|
20220120,1107,2330,2335,2325,2330,124379
|
|
20220120,1108,2335,2335,2330,2335,92326
|
|
20220120,1109,2335,2340,2330,2335,632085
|
|
20220120,1110,2335,2340,2330,2335,137028
|
|
20220120,1111,2335,2335,2325,2335,452858
|
|
20220120,1112,2335,2335,2325,2325,237680
|
|
20220120,1113,2330,2335,2320,2325,2308381
|
|
20220120,1114,2325,2330,2320,2330,341249
|
|
20220120,1115,2330,2330,2325,2330,19171
|
|
20220120,1116,2330,2335,2325,2330,479589
|
|
20220120,1117,2335,2340,2330,2335,855017
|
|
20220120,1118,2335,2335,2330,2335,297341
|
|
20220120,1119,2330,2335,2330,2330,14129
|
|
20220120,1120,2335,2335,2330,2335,841
|
|
20220120,1121,2335,2335,2330,2330,37579
|
|
20220120,1122,2335,2340,2330,2335,1056671
|
|
20220120,1123,2335,2340,2330,2335,308985
|
|
20220120,1124,2330,2335,2330,2330,38998
|
|
20220120,1125,2335,2335,2330,2330,9427
|
|
20220120,1126,2335,2335,2330,2335,24926
|
|
20220120,1127,2330,2335,2330,2335,4436
|
|
20220120,1128,2330,2335,2330,2335,27232
|
|
20220120,1129,2335,2335,2330,2335,4299
|
|
20220120,1130,2335,2335,2330,2335,3680
|
|
20220120,1131,2335,2340,2330,2340,472221
|
|
20220120,1132,2335,2340,2330,2335,187365
|
|
20220120,1133,2335,2335,2330,2330,17969
|
|
20220120,1134,2335,2340,2330,2330,49112
|
|
20220120,1135,2330,2335,2330,2330,32461
|
|
20220120,1136,2330,2335,2330,2335,28269
|
|
20220120,1137,2335,2335,2330,2330,3965
|
|
20220120,1138,2335,2335,2330,2335,39958
|
|
20220120,1139,2335,2335,2330,2335,8630
|
|
20220120,1140,2335,2340,2330,2335,1658318
|
|
20220120,1141,2335,2340,2330,2335,60714
|
|
20220120,1142,2340,2340,2335,2340,20287
|
|
20220120,1143,2340,2340,2335,2335,4546
|
|
20220120,1144,2335,2340,2335,2340,28526
|
|
20220120,1145,2340,2340,2335,2340,1528826
|
|
20220120,1146,2335,2345,2335,2340,376292
|
|
20220120,1147,2345,2345,2335,2340,98996
|
|
20220120,1148,2335,2340,2335,2340,3065
|
|
20220120,1149,2340,2340,2335,2340,2589
|
|
20220120,1150,2340,2340,2335,2340,279527
|
|
20220120,1151,2340,2340,2335,2335,58576
|
|
20220120,1152,2340,2340,2335,2335,28507
|
|
20220120,1153,2335,2340,2335,2335,653949
|
|
20220120,1154,2335,2340,2335,2340,22816
|
|
20220120,1155,2335,2340,2335,2340,76684
|
|
20220120,1156,2335,2340,2330,2335,104257
|
|
20220120,1157,2335,2340,2330,2335,109214
|
|
20220120,1158,2340,2340,2335,2335,15256
|
|
20220120,1159,2335,2340,2335,2340,17658
|
|
20220120,1200,2340,2340,2335,2335,1773
|
|
20220120,1201,2340,2340,2335,2340,7742
|
|
20220120,1202,2335,2340,2335,2340,3778
|
|
20220120,1203,2335,2340,2335,2335,11977
|
|
20220120,1204,2335,2340,2335,2335,93935
|
|
20220120,1205,2335,2340,2335,2340,26971
|
|
20220120,1206,2340,2340,2335,2335,6338
|
|
20220120,1207,2335,2340,2335,2340,879983
|
|
20220120,1208,2345,2345,2335,2340,129275
|
|
20220120,1209,2335,2340,2335,2335,660
|
|
20220120,1210,2340,2340,2335,2335,26480
|
|
20220120,1211,2335,2340,2335,2335,515174
|
|
20220120,1212,2335,2340,2330,2335,499973
|
|
20220120,1213,2340,2340,2335,2335,226826
|
|
20220120,1214,2330,2340,2330,2335,100292
|
|
20220120,1215,2340,2340,2335,2335,54904
|
|
20220120,1216,2340,2340,2335,2335,8953
|
|
20220120,1217,2335,2340,2330,2330,196125
|
|
20220120,1218,2335,2335,2330,2330,1189035
|
|
20220120,1219,2330,2335,2325,2325,139722
|
|
20220120,1220,2325,2330,2325,2330,16341
|
|
20220120,1221,2330,2330,2325,2325,103109
|
|
20220120,1222,2325,2330,2320,2320,1383257
|
|
20220120,1223,2325,2325,2320,2320,105916
|
|
20220120,1224,2320,2325,2320,2320,522270
|
|
20220120,1225,2325,2325,2320,2325,70781
|
|
20220120,1226,2325,2325,2320,2320,150988
|
|
20220120,1227,2320,2325,2320,2320,56541
|
|
20220120,1228,2320,2330,2320,2325,1205933
|
|
20220120,1229,2325,2325,2320,2325,86079
|
|
20220120,1230,2325,2330,2320,2330,112013
|
|
20220120,1231,2325,2330,2320,2325,48881
|
|
20220120,1232,2320,2330,2320,2325,100816
|
|
20220120,1233,2325,2330,2320,2320,245410
|
|
20220120,1234,2325,2325,2320,2320,36939
|
|
20220120,1235,2325,2325,2320,2325,25182
|
|
20220120,1236,2320,2325,2320,2325,85571
|
|
20220120,1237,2320,2325,2320,2320,16199
|
|
20220120,1238,2320,2325,2320,2325,44688
|
|
20220120,1239,2325,2325,2320,2320,11231
|
|
20220120,1240,2320,2325,2315,2315,2764923
|
|
20220120,1241,2315,2320,2315,2320,257950
|
|
20220120,1242,2315,2320,2315,2315,612374
|
|
20220120,1243,2320,2320,2315,2315,89657
|
|
20220120,1244,2320,2320,2315,2320,52743
|
|
20220120,1245,2320,2320,2315,2315,88454
|
|
20220120,1246,2315,2320,2315,2315,184226
|
|
20220120,1247,2320,2320,2310,2315,3294630
|
|
20220120,1248,2315,2320,2310,2310,382267
|
|
20220120,1249,2310,2315,2310,2310,82948
|
|
20220120,1250,2315,2320,2310,2315,366715
|
|
20220120,1251,2315,2320,2315,2315,74757
|
|
20220120,1252,2320,2320,2315,2315,52013
|
|
20220120,1253,2315,2320,2315,2320,114669
|
|
20220120,1254,2320,2320,2315,2315,108173
|
|
20220120,1255,2315,2320,2315,2315,132326
|
|
20220120,1256,2315,2320,2310,2315,516410
|
|
20220120,1257,2315,2320,2315,2320,16856
|
|
20220120,1258,2320,2320,2315,2320,169926
|
|
20220120,1259,2320,2320,2315,2320,11520
|
|
20220120,1300,2320,2320,2315,2315,83661
|
|
20220120,1301,2315,2320,2310,2320,960785
|
|
20220120,1302,2315,2320,2310,2315,341879
|
|
20220120,1303,2320,2320,2310,2315,37845
|
|
20220120,1304,2315,2320,2315,2315,114060
|
|
20220120,1305,2315,2320,2315,2315,67901
|
|
20220120,1306,2315,2320,2315,2315,65470
|
|
20220120,1307,2315,2320,2315,2315,56721
|
|
20220120,1308,2320,2320,2315,2320,68879
|
|
20220120,1309,2315,2320,2315,2315,349435
|
|
20220120,1310,2315,2320,2315,2320,49105
|
|
20220120,1311,2315,2320,2315,2320,38242
|
|
20220120,1312,2320,2320,2315,2320,55812
|
|
20220120,1313,2315,2320,2315,2320,72134
|
|
20220120,1314,2315,2320,2315,2320,11471
|
|
20220120,1315,2315,2320,2315,2315,66604
|
|
20220120,1316,2320,2320,2315,2315,69870
|
|
20220120,1317,2320,2320,2315,2320,19196
|
|
20220120,1318,2320,2320,2315,2320,13867
|
|
20220120,1319,2320,2320,2315,2320,48721
|
|
20220120,1320,2315,2325,2315,2320,1515213
|
|
20220120,1321,2320,2325,2315,2325,20144
|
|
20220120,1322,2325,2325,2320,2325,220310
|
|
20220120,1323,2325,2325,2320,2320,8501
|
|
20220120,1324,2325,2325,2320,2325,8632
|
|
20220120,1325,2320,2325,2320,2325,14332
|
|
20220120,1326,2325,2325,2315,2320,565049
|
|
20220120,1327,2320,2320,2315,2320,23225
|
|
20220120,1328,2320,2325,2315,2320,139066
|
|
20220120,1329,2325,2325,2320,2325,4810
|
|
20220120,1330,2320,2325,2320,2320,4827
|
|
20220120,1331,2320,2325,2315,2320,435788
|
|
20220120,1332,2315,2320,2315,2315,36072
|
|
20220120,1333,2315,2320,2310,2320,760034
|
|
20220120,1334,2320,2320,2310,2310,175090
|
|
20220120,1335,2315,2320,2310,2315,196551
|
|
20220120,1336,2315,2320,2310,2310,433891
|
|
20220120,1337,2310,2320,2310,2315,162494
|
|
20220120,1338,2320,2320,2315,2315,56464
|
|
20220120,1339,2315,2320,2315,2315,68916
|
|
20220120,1340,2320,2320,2315,2315,32831
|
|
20220120,1341,2320,2320,2315,2315,13237
|
|
20220120,1342,2315,2320,2315,2320,81753
|
|
20220120,1343,2315,2320,2315,2320,33609
|
|
20220120,1344,2315,2325,2315,2320,824817
|
|
20220120,1345,2320,2325,2320,2320,23547
|
|
20220120,1346,2320,2325,2315,2325,274584
|
|
20220120,1347,2320,2325,2320,2320,25657
|
|
20220120,1348,2320,2325,2315,2320,45948
|
|
20220120,1349,2315,2320,2315,2320,174144
|
|
20220120,1350,2320,2325,2315,2320,39039
|
|
20220120,1351,2315,2320,2315,2315,36530
|
|
20220120,1352,2320,2320,2315,2315,66340
|
|
20220120,1353,2320,2320,2315,2315,666
|
|
20220120,1354,2315,2320,2315,2315,9827
|
|
20220120,1355,2320,2320,2315,2315,203049
|
|
20220120,1356,2315,2320,2315,2320,18542
|
|
20220120,1357,2320,2320,2315,2315,20518
|
|
20220120,1358,2315,2325,2315,2320,391742
|
|
20220120,1359,2320,2325,2315,2325,30971
|
|
20220120,1400,2320,2325,2320,2320,5563
|
|
20220120,1401,2325,2325,2315,2320,83865
|
|
20220120,1402,2315,2325,2315,2320,37047
|
|
20220120,1403,2315,2325,2315,2320,312137
|
|
20220120,1404,2325,2325,2315,2325,149996
|
|
20220120,1405,2320,2325,2315,2320,47419
|
|
20220120,1406,2320,2325,2315,2320,180806
|
|
20220120,1407,2325,2325,2320,2320,24334
|
|
20220120,1408,2320,2325,2315,2320,157643
|
|
20220120,1409,2315,2325,2315,2320,79044
|
|
20220120,1410,2325,2325,2320,2325,20763
|
|
20220120,1411,2320,2325,2320,2325,18219
|
|
20220120,1412,2325,2325,2315,2320,16799
|
|
20220120,1413,2320,2325,2315,2320,60734
|
|
20220120,1414,2320,2325,2320,2320,20652
|
|
20220120,1415,2325,2325,2320,2325,1655
|
|
20220120,1416,2325,2325,2315,2315,66874
|
|
20220120,1417,2320,2320,2315,2315,16358
|
|
20220120,1418,2320,2320,2315,2320,8059
|
|
20220120,1419,2320,2320,2315,2315,10343
|
|
20220120,1420,2320,2325,2315,2320,1465305
|
|
20220120,1421,2325,2325,2320,2320,17806
|
|
20220120,1422,2325,2325,2320,2325,15502
|
|
20220120,1423,2320,2325,2320,2325,509560
|
|
20220120,1424,2320,2325,2315,2320,486731
|
|
20220120,1425,2320,2320,2315,2315,13036
|
|
20220120,1426,2320,2325,2320,2325,1217069
|
|
20220120,1427,2325,2330,2320,2330,2345322
|
|
20220120,1428,2325,2330,2325,2330,65196
|
|
20220120,1429,2330,2330,2325,2325,27033
|
|
20220120,1430,2325,2330,2325,2325,140315
|
|
20220120,1431,2330,2330,2320,2325,242318
|
|
20220120,1432,2325,2330,2320,2320,259607
|
|
20220120,1433,2325,2325,2320,2320,8097
|
|
20220120,1434,2320,2325,2320,2325,11043
|
|
20220120,1435,2325,2325,2320,2325,26796
|
|
20220120,1436,2325,2325,2320,2325,26180
|
|
20220120,1437,2325,2325,2320,2320,5728
|
|
20220120,1438,2325,2325,2315,2320,981929
|
|
20220120,1439,2325,2325,2315,2320,125373
|
|
20220120,1440,2315,2325,2315,2325,67231
|
|
20220120,1441,2320,2325,2315,2320,102697
|
|
20220120,1442,2315,2320,2315,2320,18015
|
|
20220120,1443,2320,2320,2315,2320,55352
|
|
20220120,1444,2315,2320,2315,2320,13675
|
|
20220120,1445,2320,2320,2315,2320,28228
|
|
20220120,1446,2320,2325,2315,2325,1479632
|
|
20220120,1447,2320,2320,2315,2320,288224
|
|
20220120,1448,2315,2325,2315,2325,58669
|
|
20220120,1449,2320,2325,2320,2325,31700
|
|
20220120,1450,2325,2325,2320,2320,4096
|
|
20220120,1451,2320,2325,2320,2325,6837
|
|
20220120,1452,2325,2325,2320,2320,121869
|
|
20220120,1453,2320,2320,2315,2315,178667
|
|
20220120,1454,2315,2320,2315,2315,9811
|
|
20220120,1455,2320,2320,2315,2315,19813
|
|
20220120,1456,2315,2320,2315,2320,56834
|
|
20220120,1457,2320,2320,2315,2320,34725
|
|
20220120,1458,2320,2325,2315,2325,1084869
|
|
20220120,1459,2325,2325,2320,2325,44339
|
|
20220120,1500,2320,2325,2320,2325,109365
|
|
20220120,1501,2325,2325,2315,2320,941815
|
|
20220120,1502,2320,2325,2320,2325,29721
|
|
20220120,1503,2325,2325,2320,2325,4263
|
|
20220120,1504,2320,2325,2320,2320,119874
|
|
20220120,1505,2320,2325,2315,2315,558371
|
|
20220120,1506,2315,2325,2315,2315,389220
|
|
20220120,1507,2320,2325,2315,2315,388723
|
|
20220120,1508,2320,2325,2315,2325,270314
|
|
20220120,1509,2315,2325,2315,2320,76135
|
|
20220120,1510,2320,2325,2315,2315,71747
|
|
20220120,1511,2315,2320,2315,2315,29737
|
|
20220120,1512,2315,2320,2315,2320,21029
|
|
20220120,1513,2315,2320,2315,2320,27863
|
|
20220120,1514,2315,2320,2315,2320,44670
|
|
20220120,1515,2320,2320,2310,2310,1034525
|
|
20220120,1516,2315,2315,2310,2310,201659
|
|
20220120,1517,2315,2315,2310,2315,253356
|
|
20220120,1518,2315,2315,2310,2315,132428
|
|
20220120,1519,2315,2315,2310,2310,151580
|
|
20220120,1520,2310,2315,2310,2315,983399
|
|
20220120,1530,2310,2310,2310,2310,4855737
|