383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220111,0901,2230,2235,2220,2220,3776881
|
|
20220111,0902,2225,2225,2210,2220,5438903
|
|
20220111,0903,2220,2220,2210,2215,4036129
|
|
20220111,0904,2215,2220,2210,2210,466514
|
|
20220111,0905,2210,2215,2205,2210,2745176
|
|
20220111,0906,2210,2215,2205,2210,1552566
|
|
20220111,0907,2205,2210,2200,2205,2778300
|
|
20220111,0908,2205,2210,2200,2205,891725
|
|
20220111,0909,2205,2210,2200,2205,3250331
|
|
20220111,0910,2205,2210,2200,2210,1103490
|
|
20220111,0911,2205,2215,2200,2210,1522067
|
|
20220111,0912,2210,2215,2205,2205,2686126
|
|
20220111,0913,2205,2210,2205,2210,213276
|
|
20220111,0914,2205,2210,2205,2210,2469390
|
|
20220111,0915,2205,2210,2205,2210,36767
|
|
20220111,0916,2210,2215,2205,2210,969298
|
|
20220111,0917,2210,2215,2210,2215,86513
|
|
20220111,0918,2215,2220,2210,2220,1139162
|
|
20220111,0919,2215,2220,2215,2220,187309
|
|
20220111,0920,2220,2225,2215,2220,1555027
|
|
20220111,0921,2220,2225,2215,2215,1416475
|
|
20220111,0922,2215,2220,2215,2220,872209
|
|
20220111,0923,2220,2225,2215,2220,927674
|
|
20220111,0924,2225,2230,2220,2230,1090180
|
|
20220111,0925,2225,2230,2225,2230,67377
|
|
20220111,0926,2230,2230,2220,2220,814145
|
|
20220111,0927,2225,2225,2215,2215,1026051
|
|
20220111,0928,2215,2220,2215,2220,896476
|
|
20220111,0929,2220,2220,2215,2215,36036
|
|
20220111,0930,2215,2225,2215,2220,475379
|
|
20220111,0931,2220,2225,2215,2220,340474
|
|
20220111,0932,2225,2225,2215,2220,259735
|
|
20220111,0933,2225,2225,2220,2225,557430
|
|
20220111,0934,2225,2230,2220,2230,119005
|
|
20220111,0935,2230,2230,2225,2225,61418
|
|
20220111,0936,2230,2235,2225,2235,3138666
|
|
20220111,0937,2235,2235,2225,2235,892721
|
|
20220111,0938,2235,2235,2230,2230,76937
|
|
20220111,0939,2230,2235,2230,2230,105420
|
|
20220111,0940,2230,2235,2225,2225,630559
|
|
20220111,0941,2230,2230,2225,2225,114394
|
|
20220111,0942,2230,2230,2220,2220,809377
|
|
20220111,0943,2220,2230,2215,2220,591407
|
|
20220111,0944,2220,2225,2215,2215,1059194
|
|
20220111,0945,2215,2220,2215,2220,41160
|
|
20220111,0946,2215,2225,2215,2220,2473123
|
|
20220111,0947,2215,2220,2215,2215,19667
|
|
20220111,0948,2215,2220,2215,2220,56811
|
|
20220111,0949,2220,2220,2215,2215,324533
|
|
20220111,0950,2220,2225,2215,2225,335778
|
|
20220111,0951,2220,2225,2220,2220,266314
|
|
20220111,0952,2225,2230,2220,2220,315870
|
|
20220111,0953,2225,2225,2220,2220,489485
|
|
20220111,0954,2215,2220,2215,2220,22499
|
|
20220111,0955,2220,2220,2215,2215,91426
|
|
20220111,0956,2215,2220,2210,2215,1574817
|
|
20220111,0957,2210,2215,2210,2215,278811
|
|
20220111,0958,2210,2220,2210,2215,157350
|
|
20220111,0959,2215,2215,2210,2210,83881
|
|
20220111,1000,2210,2215,2210,2215,142884
|
|
20220111,1001,2215,2220,2210,2215,970311
|
|
20220111,1002,2220,2220,2215,2220,151854
|
|
20220111,1003,2215,2220,2215,2220,256757
|
|
20220111,1004,2220,2220,2210,2215,378693
|
|
20220111,1005,2215,2220,2210,2220,144853
|
|
20220111,1006,2215,2220,2215,2220,4497
|
|
20220111,1007,2215,2220,2215,2215,6948
|
|
20220111,1008,2220,2220,2215,2215,33324
|
|
20220111,1009,2220,2220,2215,2220,7979
|
|
20220111,1010,2220,2220,2215,2215,5561
|
|
20220111,1011,2215,2225,2215,2220,1372785
|
|
20220111,1012,2225,2225,2220,2220,10243
|
|
20220111,1013,2220,2225,2220,2225,15629
|
|
20220111,1014,2225,2225,2220,2225,33165
|
|
20220111,1015,2225,2230,2220,2225,839209
|
|
20220111,1016,2225,2230,2220,2225,230919
|
|
20220111,1017,2230,2230,2220,2220,269555
|
|
20220111,1018,2225,2225,2215,2220,436177
|
|
20220111,1019,2220,2225,2215,2220,340229
|
|
20220111,1020,2220,2225,2220,2225,7234
|
|
20220111,1021,2220,2225,2220,2225,276595
|
|
20220111,1022,2225,2225,2220,2225,7319
|
|
20220111,1023,2225,2225,2220,2225,99758
|
|
20220111,1024,2225,2230,2220,2225,1380504
|
|
20220111,1025,2225,2230,2225,2230,8457
|
|
20220111,1026,2225,2230,2220,2225,437891
|
|
20220111,1027,2230,2230,2225,2230,38882
|
|
20220111,1028,2230,2230,2225,2230,26006
|
|
20220111,1029,2225,2230,2225,2230,71871
|
|
20220111,1030,2225,2230,2225,2225,628832
|
|
20220111,1031,2230,2230,2225,2225,136639
|
|
20220111,1032,2225,2230,2225,2230,140399
|
|
20220111,1033,2230,2235,2225,2235,1577825
|
|
20220111,1034,2235,2240,2230,2240,3901502
|
|
20220111,1035,2235,2240,2230,2235,779459
|
|
20220111,1036,2235,2235,2225,2230,525883
|
|
20220111,1037,2230,2235,2225,2225,167932
|
|
20220111,1038,2230,2230,2225,2230,38151
|
|
20220111,1039,2230,2235,2230,2230,159012
|
|
20220111,1040,2235,2240,2230,2230,429891
|
|
20220111,1041,2235,2240,2235,2235,216789
|
|
20220111,1042,2235,2240,2230,2235,375037
|
|
20220111,1043,2235,2240,2235,2240,100434
|
|
20220111,1044,2240,2240,2235,2235,39449
|
|
20220111,1045,2240,2240,2235,2240,33821
|
|
20220111,1046,2240,2240,2230,2235,729186
|
|
20220111,1047,2235,2240,2230,2235,706059
|
|
20220111,1048,2230,2235,2230,2230,274964
|
|
20220111,1049,2235,2240,2230,2235,207112
|
|
20220111,1050,2235,2240,2235,2235,83293
|
|
20220111,1051,2235,2240,2235,2240,126058
|
|
20220111,1052,2235,2240,2235,2240,33626
|
|
20220111,1053,2235,2245,2235,2240,2074356
|
|
20220111,1054,2245,2245,2240,2245,177349
|
|
20220111,1055,2245,2250,2240,2245,1657671
|
|
20220111,1056,2245,2250,2240,2250,1358101
|
|
20220111,1057,2245,2250,2245,2245,80482
|
|
20220111,1058,2250,2250,2245,2250,110954
|
|
20220111,1059,2250,2250,2245,2250,230223
|
|
20220111,1100,2245,2250,2245,2245,83718
|
|
20220111,1101,2245,2250,2240,2245,1805239
|
|
20220111,1102,2250,2250,2240,2245,264779
|
|
20220111,1103,2245,2245,2240,2240,116718
|
|
20220111,1104,2240,2250,2240,2245,415397
|
|
20220111,1105,2245,2250,2245,2250,50459
|
|
20220111,1106,2250,2250,2240,2245,261130
|
|
20220111,1107,2245,2245,2240,2245,153924
|
|
20220111,1108,2245,2245,2240,2240,55398
|
|
20220111,1109,2245,2245,2240,2245,21381
|
|
20220111,1110,2240,2245,2235,2240,725458
|
|
20220111,1111,2240,2245,2235,2240,269065
|
|
20220111,1112,2240,2245,2235,2240,149304
|
|
20220111,1113,2235,2240,2235,2240,38246
|
|
20220111,1114,2240,2245,2235,2235,280064
|
|
20220111,1115,2235,2240,2235,2235,40896
|
|
20220111,1116,2235,2240,2235,2235,48886
|
|
20220111,1117,2235,2240,2235,2235,145358
|
|
20220111,1118,2240,2240,2235,2240,11197
|
|
20220111,1119,2235,2240,2235,2235,8820
|
|
20220111,1120,2235,2240,2230,2235,820006
|
|
20220111,1121,2240,2240,2230,2235,238814
|
|
20220111,1122,2235,2240,2230,2230,248436
|
|
20220111,1123,2230,2235,2230,2235,32802
|
|
20220111,1124,2230,2235,2230,2235,27123
|
|
20220111,1125,2235,2235,2230,2230,1098
|
|
20220111,1126,2235,2235,2230,2230,60793
|
|
20220111,1127,2235,2235,2230,2230,19939
|
|
20220111,1128,2230,2235,2230,2230,50435
|
|
20220111,1129,2235,2235,2230,2235,82227
|
|
20220111,1130,2235,2235,2230,2230,111169
|
|
20220111,1131,2235,2235,2230,2235,502832
|
|
20220111,1132,2230,2235,2230,2230,21641
|
|
20220111,1133,2235,2235,2230,2235,60410
|
|
20220111,1134,2235,2240,2230,2240,73304
|
|
20220111,1135,2240,2240,2235,2235,24268
|
|
20220111,1136,2235,2240,2235,2235,156
|
|
20220111,1137,2240,2240,2235,2240,1953
|
|
20220111,1138,2235,2240,2235,2235,49164
|
|
20220111,1139,2235,2240,2235,2240,7286
|
|
20220111,1140,2240,2240,2235,2235,7444
|
|
20220111,1141,2235,2240,2235,2235,5231
|
|
20220111,1142,2235,2240,2235,2235,20101
|
|
20220111,1143,2240,2240,2230,2230,196557
|
|
20220111,1144,2230,2235,2230,2235,21356
|
|
20220111,1145,2235,2235,2230,2235,3047
|
|
20220111,1146,2235,2235,2230,2235,96155
|
|
20220111,1147,2235,2235,2230,2235,51460
|
|
20220111,1148,2230,2230,2225,2230,1169180
|
|
20220111,1149,2225,2230,2225,2225,63929
|
|
20220111,1150,2230,2230,2225,2225,125526
|
|
20220111,1151,2225,2230,2225,2230,15505
|
|
20220111,1152,2225,2230,2225,2230,120532
|
|
20220111,1153,2230,2230,2220,2225,895321
|
|
20220111,1154,2225,2225,2220,2220,50051
|
|
20220111,1155,2225,2225,2220,2225,108638
|
|
20220111,1156,2225,2225,2220,2220,224613
|
|
20220111,1157,2225,2225,2220,2225,21451
|
|
20220111,1158,2225,2225,2220,2225,468258
|
|
20220111,1159,2225,2230,2220,2230,85928
|
|
20220111,1200,2225,2230,2220,2220,50830
|
|
20220111,1201,2225,2225,2220,2220,5569
|
|
20220111,1202,2225,2225,2220,2220,1284
|
|
20220111,1203,2220,2225,2220,2225,100862
|
|
20220111,1204,2225,2230,2225,2230,837460
|
|
20220111,1205,2225,2230,2220,2225,291239
|
|
20220111,1206,2225,2225,2220,2225,14584
|
|
20220111,1207,2225,2230,2220,2225,30629
|
|
20220111,1208,2220,2225,2220,2225,9438
|
|
20220111,1209,2220,2225,2220,2220,12513
|
|
20220111,1210,2225,2230,2220,2225,192777
|
|
20220111,1211,2225,2230,2225,2225,159345
|
|
20220111,1212,2225,2225,2225,2225,74831
|
|
20220111,1213,2225,2225,2220,2220,17257
|
|
20220111,1214,2220,2225,2220,2220,8249
|
|
20220111,1215,2220,2225,2220,2220,8609
|
|
20220111,1216,2225,2225,2220,2225,118582
|
|
20220111,1217,2220,2225,2220,2225,27616
|
|
20220111,1218,2220,2225,2215,2220,1860702
|
|
20220111,1219,2225,2225,2215,2220,53474
|
|
20220111,1220,2215,2220,2215,2215,17429
|
|
20220111,1221,2220,2220,2215,2220,156615
|
|
20220111,1222,2220,2220,2215,2220,29682
|
|
20220111,1223,2215,2225,2215,2220,463055
|
|
20220111,1224,2220,2225,2215,2220,428180
|
|
20220111,1225,2220,2225,2215,2220,301168
|
|
20220111,1226,2220,2220,2215,2215,23445
|
|
20220111,1227,2220,2225,2220,2225,22618
|
|
20220111,1228,2225,2225,2220,2220,12393
|
|
20220111,1229,2220,2225,2220,2225,19675
|
|
20220111,1230,2220,2225,2220,2225,121688
|
|
20220111,1231,2220,2225,2215,2220,98479
|
|
20220111,1232,2220,2225,2220,2225,12297
|
|
20220111,1233,2220,2225,2220,2225,150723
|
|
20220111,1234,2225,2225,2220,2225,55212
|
|
20220111,1235,2225,2225,2215,2220,78871
|
|
20220111,1236,2215,2220,2215,2220,26405
|
|
20220111,1237,2220,2225,2215,2225,62759
|
|
20220111,1238,2225,2225,2220,2225,54674
|
|
20220111,1239,2220,2225,2220,2220,3905
|
|
20220111,1240,2225,2225,2220,2225,53723
|
|
20220111,1241,2220,2225,2220,2220,19961
|
|
20220111,1242,2225,2225,2220,2225,16279
|
|
20220111,1243,2220,2225,2220,2220,7539
|
|
20220111,1244,2225,2225,2220,2220,21781
|
|
20220111,1245,2225,2225,2220,2225,229371
|
|
20220111,1246,2225,2225,2220,2225,9862
|
|
20220111,1247,2225,2225,2220,2225,13812
|
|
20220111,1248,2225,2225,2220,2220,23556
|
|
20220111,1249,2225,2225,2220,2220,20134
|
|
20220111,1250,2225,2225,2220,2225,50975
|
|
20220111,1251,2220,2225,2220,2225,7076
|
|
20220111,1252,2225,2225,2220,2220,1188
|
|
20220111,1253,2225,2225,2220,2225,73142
|
|
20220111,1254,2225,2225,2220,2225,15097
|
|
20220111,1255,2225,2230,2225,2225,573833
|
|
20220111,1256,2230,2230,2220,2225,654723
|
|
20220111,1257,2220,2225,2220,2225,69133
|
|
20220111,1258,2225,2230,2220,2225,89707
|
|
20220111,1259,2230,2230,2225,2225,69932
|
|
20220111,1300,2225,2225,2220,2225,16322
|
|
20220111,1301,2225,2225,2220,2220,1530
|
|
20220111,1302,2225,2225,2215,2215,996427
|
|
20220111,1303,2220,2220,2215,2215,62614
|
|
20220111,1304,2220,2220,2215,2215,66770
|
|
20220111,1305,2220,2220,2215,2215,277216
|
|
20220111,1306,2215,2220,2210,2215,2354447
|
|
20220111,1307,2210,2215,2210,2215,27976
|
|
20220111,1308,2215,2215,2210,2215,339856
|
|
20220111,1309,2220,2220,2210,2220,203321
|
|
20220111,1310,2220,2220,2210,2215,260464
|
|
20220111,1311,2215,2220,2210,2215,112006
|
|
20220111,1312,2220,2220,2215,2220,18452
|
|
20220111,1313,2220,2220,2215,2220,29116
|
|
20220111,1314,2220,2220,2215,2220,8136
|
|
20220111,1315,2220,2220,2215,2220,21142
|
|
20220111,1316,2215,2220,2215,2220,28324
|
|
20220111,1317,2220,2220,2215,2220,18813
|
|
20220111,1318,2215,2220,2215,2215,31427
|
|
20220111,1319,2215,2220,2215,2215,46645
|
|
20220111,1320,2215,2220,2210,2220,729390
|
|
20220111,1321,2220,2220,2210,2215,94303
|
|
20220111,1322,2215,2215,2210,2215,19862
|
|
20220111,1323,2215,2215,2210,2210,38854
|
|
20220111,1324,2215,2215,2210,2215,12891
|
|
20220111,1325,2215,2215,2210,2215,57493
|
|
20220111,1326,2215,2215,2210,2210,249940
|
|
20220111,1327,2215,2220,2210,2215,117742
|
|
20220111,1328,2220,2220,2215,2215,3194
|
|
20220111,1329,2215,2220,2215,2215,128946
|
|
20220111,1330,2215,2220,2215,2220,20942
|
|
20220111,1331,2220,2220,2215,2215,22405
|
|
20220111,1332,2215,2220,2215,2220,7214
|
|
20220111,1333,2220,2225,2215,2220,1159774
|
|
20220111,1334,2220,2225,2220,2225,62634
|
|
20220111,1335,2225,2225,2220,2225,19038
|
|
20220111,1336,2220,2225,2220,2225,4213
|
|
20220111,1337,2220,2225,2220,2220,8757
|
|
20220111,1338,2225,2225,2220,2225,572413
|
|
20220111,1339,2225,2225,2220,2220,34935
|
|
20220111,1340,2225,2225,2220,2220,2215
|
|
20220111,1341,2220,2225,2220,2225,149210
|
|
20220111,1342,2220,2225,2220,2225,45654
|
|
20220111,1343,2220,2225,2215,2220,1252518
|
|
20220111,1344,2220,2220,2215,2220,6585
|
|
20220111,1345,2220,2220,2215,2220,1629
|
|
20220111,1346,2220,2225,2220,2225,664241
|
|
20220111,1347,2220,2225,2220,2225,4452
|
|
20220111,1348,2225,2225,2220,2220,34
|
|
20220111,1349,2225,2225,2220,2225,4774
|
|
20220111,1350,2225,2225,2220,2225,2218
|
|
20220111,1351,2220,2225,2220,2225,36789
|
|
20220111,1352,2220,2225,2220,2225,61802
|
|
20220111,1353,2220,2225,2220,2220,5600
|
|
20220111,1354,2220,2225,2220,2220,14815
|
|
20220111,1355,2220,2225,2215,2225,794892
|
|
20220111,1356,2225,2225,2220,2220,3763
|
|
20220111,1357,2220,2225,2220,2225,6932
|
|
20220111,1358,2220,2225,2220,2225,222
|
|
20220111,1359,2225,2225,2220,2220,7723
|
|
20220111,1400,2225,2230,2220,2225,972839
|
|
20220111,1401,2225,2225,2220,2220,4093
|
|
20220111,1402,2225,2230,2220,2230,163235
|
|
20220111,1403,2230,2230,2225,2225,786356
|
|
20220111,1404,2225,2230,2220,2225,96781
|
|
20220111,1405,2220,2225,2220,2225,9285
|
|
20220111,1406,2225,2225,2220,2225,20619
|
|
20220111,1407,2225,2225,2220,2220,2671
|
|
20220111,1408,2220,2225,2220,2220,10169
|
|
20220111,1409,2220,2225,2220,2220,65469
|
|
20220111,1410,2225,2225,2220,2225,8177
|
|
20220111,1411,2225,2225,2220,2225,5840
|
|
20220111,1412,2225,2225,2220,2225,20854
|
|
20220111,1413,2220,2225,2220,2225,8533
|
|
20220111,1414,2220,2225,2220,2225,316231
|
|
20220111,1415,2225,2225,2220,2225,516046
|
|
20220111,1416,2225,2230,2225,2225,17084
|
|
20220111,1417,2230,2230,2220,2225,734096
|
|
20220111,1418,2220,2230,2220,2230,924490
|
|
20220111,1419,2230,2230,2225,2230,7137
|
|
20220111,1420,2230,2230,2225,2230,1326
|
|
20220111,1421,2230,2230,2225,2230,9995
|
|
20220111,1422,2230,2230,2225,2230,10374
|
|
20220111,1423,2230,2230,2225,2230,7789
|
|
20220111,1424,2230,2230,2225,2230,18883
|
|
20220111,1425,2230,2230,2225,2225,23782
|
|
20220111,1426,2225,2235,2225,2225,1253572
|
|
20220111,1427,2225,2230,2225,2230,23838
|
|
20220111,1428,2230,2230,2225,2225,1166
|
|
20220111,1429,2230,2230,2225,2225,10051
|
|
20220111,1430,2230,2230,2225,2225,59237
|
|
20220111,1431,2225,2230,2220,2220,723576
|
|
20220111,1432,2220,2225,2220,2225,36797
|
|
20220111,1433,2220,2225,2220,2220,13310
|
|
20220111,1434,2225,2225,2220,2225,17754
|
|
20220111,1435,2220,2225,2220,2220,12103
|
|
20220111,1436,2225,2225,2220,2220,112380
|
|
20220111,1437,2225,2225,2220,2225,1503
|
|
20220111,1438,2225,2225,2220,2225,65786
|
|
20220111,1439,2220,2225,2220,2220,6310
|
|
20220111,1440,2225,2230,2220,2225,528676
|
|
20220111,1441,2225,2230,2225,2225,29510
|
|
20220111,1442,2230,2230,2225,2230,74427
|
|
20220111,1443,2230,2230,2225,2230,113755
|
|
20220111,1444,2225,2230,2225,2230,5670
|
|
20220111,1445,2225,2230,2220,2225,748479
|
|
20220111,1446,2225,2230,2220,2225,216127
|
|
20220111,1447,2225,2230,2220,2225,5908
|
|
20220111,1448,2225,2225,2220,2220,11152
|
|
20220111,1449,2225,2225,2220,2225,17060
|
|
20220111,1450,2220,2225,2220,2225,6240
|
|
20220111,1451,2220,2225,2220,2225,8074
|
|
20220111,1452,2225,2225,2215,2215,1080801
|
|
20220111,1453,2220,2225,2220,2220,196394
|
|
20220111,1454,2225,2225,2220,2220,5066
|
|
20220111,1455,2220,2225,2220,2220,2809
|
|
20220111,1456,2220,2225,2215,2220,330431
|
|
20220111,1457,2215,2225,2215,2225,92159
|
|
20220111,1458,2225,2225,2220,2220,10077
|
|
20220111,1459,2220,2225,2220,2220,16875
|
|
20220111,1500,2220,2225,2215,2220,292993
|
|
20220111,1501,2220,2220,2215,2215,104036
|
|
20220111,1502,2220,2220,2215,2215,8100
|
|
20220111,1503,2215,2220,2215,2220,40203
|
|
20220111,1504,2220,2225,2215,2220,327132
|
|
20220111,1505,2225,2225,2220,2225,73457
|
|
20220111,1506,2220,2225,2220,2220,63500
|
|
20220111,1507,2220,2225,2220,2220,4008
|
|
20220111,1508,2225,2225,2220,2225,29424
|
|
20220111,1509,2225,2225,2220,2220,12392
|
|
20220111,1510,2220,2225,2220,2225,99104
|
|
20220111,1511,2220,2225,2220,2225,19569
|
|
20220111,1512,2225,2225,2220,2225,27431
|
|
20220111,1513,2220,2225,2220,2225,15728
|
|
20220111,1514,2225,2225,2220,2225,299280
|
|
20220111,1515,2225,2225,2220,2220,6670
|
|
20220111,1516,2220,2225,2220,2220,16779
|
|
20220111,1517,2220,2225,2220,2225,48802
|
|
20220111,1518,2225,2225,2220,2220,157532
|
|
20220111,1519,2220,2225,2220,2225,101318
|
|
20220111,1520,2220,2225,2220,2225,215155
|
|
20220111,1530,2225,2225,2225,2225,1672430
|