383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220107,0901,2225,2235,2220,2230,6798670
|
|
20220107,0902,2235,2240,2230,2230,1244275
|
|
20220107,0903,2230,2235,2230,2235,291258
|
|
20220107,0904,2230,2235,2225,2230,1595531
|
|
20220107,0905,2230,2230,2220,2225,1420049
|
|
20220107,0906,2225,2225,2220,2220,308669
|
|
20220107,0907,2225,2235,2220,2230,2087578
|
|
20220107,0908,2230,2235,2225,2230,914241
|
|
20220107,0909,2230,2235,2225,2230,372859
|
|
20220107,0910,2230,2230,2220,2230,1143736
|
|
20220107,0911,2225,2230,2220,2230,362854
|
|
20220107,0912,2230,2230,2220,2220,3606149
|
|
20220107,0913,2215,2220,2210,2215,2937966
|
|
20220107,0914,2220,2220,2210,2215,1599590
|
|
20220107,0915,2215,2220,2210,2215,713997
|
|
20220107,0916,2215,2220,2210,2220,476932
|
|
20220107,0917,2220,2220,2210,2215,1889353
|
|
20220107,0918,2215,2220,2210,2215,806833
|
|
20220107,0919,2215,2220,2210,2215,708939
|
|
20220107,0920,2215,2220,2210,2220,202026
|
|
20220107,0921,2220,2220,2210,2215,2102876
|
|
20220107,0922,2210,2220,2210,2210,848619
|
|
20220107,0923,2210,2215,2210,2210,88185
|
|
20220107,0924,2210,2215,2205,2210,5008263
|
|
20220107,0925,2210,2215,2205,2210,802271
|
|
20220107,0926,2210,2210,2205,2210,201383
|
|
20220107,0927,2210,2215,2205,2210,461675
|
|
20220107,0928,2205,2210,2205,2210,85444
|
|
20220107,0929,2210,2210,2205,2210,193636
|
|
20220107,0930,2210,2210,2205,2210,115834
|
|
20220107,0931,2210,2210,2205,2210,168228
|
|
20220107,0932,2210,2210,2205,2210,158392
|
|
20220107,0933,2210,2210,2200,2200,5500746
|
|
20220107,0934,2205,2205,2200,2205,159019
|
|
20220107,0935,2205,2205,2200,2205,201625
|
|
20220107,0936,2205,2205,2200,2205,535193
|
|
20220107,0937,2200,2205,2200,2205,534969
|
|
20220107,0938,2200,2205,2200,2200,176057
|
|
20220107,0939,2200,2205,2200,2205,344957
|
|
20220107,0940,2205,2205,2200,2205,125933
|
|
20220107,0941,2205,2205,2195,2200,7124378
|
|
20220107,0942,2195,2200,2195,2200,316588
|
|
20220107,0943,2200,2200,2190,2195,3724093
|
|
20220107,0944,2195,2195,2190,2195,468469
|
|
20220107,0945,2195,2195,2190,2195,680379
|
|
20220107,0946,2195,2200,2190,2195,3210020
|
|
20220107,0947,2200,2200,2195,2200,246584
|
|
20220107,0948,2200,2205,2195,2205,1064883
|
|
20220107,0949,2200,2205,2200,2205,128735
|
|
20220107,0950,2205,2205,2200,2205,63308
|
|
20220107,0951,2205,2210,2200,2205,1661826
|
|
20220107,0952,2205,2205,2200,2205,318293
|
|
20220107,0953,2205,2205,2200,2200,77146
|
|
20220107,0954,2200,2205,2195,2200,1238281
|
|
20220107,0955,2200,2205,2195,2200,370860
|
|
20220107,0956,2200,2205,2195,2200,692309
|
|
20220107,0957,2200,2200,2195,2200,28543
|
|
20220107,0958,2195,2200,2195,2200,34656
|
|
20220107,0959,2200,2205,2195,2200,804052
|
|
20220107,1000,2200,2205,2200,2205,23291
|
|
20220107,1001,2200,2205,2195,2205,658681
|
|
20220107,1002,2200,2205,2200,2200,177315
|
|
20220107,1003,2200,2205,2200,2200,33833
|
|
20220107,1004,2200,2205,2200,2205,6887
|
|
20220107,1005,2200,2205,2200,2200,57240
|
|
20220107,1006,2200,2205,2195,2200,1298728
|
|
20220107,1007,2200,2200,2195,2195,39500
|
|
20220107,1008,2195,2200,2195,2200,19930
|
|
20220107,1009,2195,2200,2195,2195,127120
|
|
20220107,1010,2195,2200,2195,2200,25268
|
|
20220107,1011,2195,2200,2195,2200,42481
|
|
20220107,1012,2195,2200,2195,2195,36193
|
|
20220107,1013,2195,2200,2195,2195,71144
|
|
20220107,1014,2200,2200,2195,2200,68460
|
|
20220107,1015,2195,2200,2195,2200,47727
|
|
20220107,1016,2200,2200,2195,2200,134540
|
|
20220107,1017,2200,2200,2195,2200,30509
|
|
20220107,1018,2200,2200,2195,2200,1835637
|
|
20220107,1019,2195,2200,2195,2195,1356395
|
|
20220107,1020,2195,2195,2190,2195,1704501
|
|
20220107,1021,2195,2200,2190,2195,1063851
|
|
20220107,1022,2195,2200,2195,2200,125708
|
|
20220107,1023,2195,2205,2195,2205,1278733
|
|
20220107,1024,2205,2205,2200,2205,33746
|
|
20220107,1025,2200,2205,2200,2200,32748
|
|
20220107,1026,2200,2205,2200,2200,24951
|
|
20220107,1027,2200,2200,2195,2195,633974
|
|
20220107,1028,2200,2200,2195,2195,10017
|
|
20220107,1029,2200,2200,2195,2195,4615
|
|
20220107,1030,2195,2200,2195,2195,36680
|
|
20220107,1031,2195,2200,2195,2195,16846
|
|
20220107,1032,2200,2200,2195,2200,37657
|
|
20220107,1033,2200,2205,2195,2205,397127
|
|
20220107,1034,2205,2205,2200,2200,1859
|
|
20220107,1035,2200,2205,2195,2195,239369
|
|
20220107,1036,2200,2205,2195,2200,142986
|
|
20220107,1037,2200,2205,2200,2200,24525
|
|
20220107,1038,2205,2205,2200,2205,59703
|
|
20220107,1039,2205,2210,2200,2200,1464410
|
|
20220107,1040,2200,2210,2200,2210,166227
|
|
20220107,1041,2205,2215,2205,2210,2214627
|
|
20220107,1042,2210,2210,2200,2205,1378888
|
|
20220107,1043,2205,2210,2205,2210,351903
|
|
20220107,1044,2205,2210,2205,2210,15940
|
|
20220107,1045,2210,2210,2205,2210,64410
|
|
20220107,1046,2210,2215,2205,2210,885795
|
|
20220107,1047,2210,2210,2205,2210,33320
|
|
20220107,1048,2205,2210,2200,2205,716568
|
|
20220107,1049,2205,2205,2200,2205,126697
|
|
20220107,1050,2205,2205,2200,2205,230143
|
|
20220107,1051,2210,2210,2200,2205,461686
|
|
20220107,1052,2205,2205,2200,2205,42778
|
|
20220107,1053,2205,2205,2200,2205,11140
|
|
20220107,1054,2205,2205,2200,2200,8949
|
|
20220107,1055,2200,2205,2200,2205,44574
|
|
20220107,1056,2205,2205,2200,2205,65098
|
|
20220107,1057,2200,2205,2200,2200,524071
|
|
20220107,1058,2200,2205,2195,2195,1266040
|
|
20220107,1059,2200,2200,2195,2200,10177
|
|
20220107,1100,2200,2200,2195,2200,21878
|
|
20220107,1101,2200,2200,2195,2200,252412
|
|
20220107,1102,2200,2200,2195,2200,31154
|
|
20220107,1103,2200,2205,2195,2200,401633
|
|
20220107,1104,2200,2205,2200,2200,1746
|
|
20220107,1105,2200,2210,2200,2205,823198
|
|
20220107,1106,2210,2210,2205,2205,43509
|
|
20220107,1107,2205,2210,2205,2205,13499
|
|
20220107,1108,2205,2215,2205,2210,1898579
|
|
20220107,1109,2215,2215,2210,2215,140837
|
|
20220107,1110,2215,2215,2210,2215,16813
|
|
20220107,1111,2215,2215,2210,2215,437858
|
|
20220107,1112,2210,2215,2210,2210,77720
|
|
20220107,1113,2215,2215,2210,2210,3225
|
|
20220107,1114,2215,2215,2210,2210,70830
|
|
20220107,1115,2215,2215,2210,2210,5614
|
|
20220107,1116,2210,2220,2210,2215,1846080
|
|
20220107,1117,2220,2220,2215,2220,283501
|
|
20220107,1118,2220,2220,2215,2220,284571
|
|
20220107,1119,2220,2220,2215,2215,19640
|
|
20220107,1120,2220,2220,2215,2220,35100
|
|
20220107,1121,2220,2220,2210,2215,663001
|
|
20220107,1122,2215,2220,2210,2215,739744
|
|
20220107,1123,2210,2215,2210,2210,40930
|
|
20220107,1124,2210,2215,2210,2210,113666
|
|
20220107,1125,2215,2215,2210,2215,616899
|
|
20220107,1126,2215,2215,2210,2210,37332
|
|
20220107,1127,2215,2215,2210,2215,111562
|
|
20220107,1128,2215,2220,2215,2220,738830
|
|
20220107,1129,2220,2220,2215,2220,52840
|
|
20220107,1130,2220,2220,2215,2220,133418
|
|
20220107,1131,2215,2220,2215,2220,95951
|
|
20220107,1132,2215,2220,2215,2220,120833
|
|
20220107,1133,2220,2220,2215,2220,27946
|
|
20220107,1134,2215,2225,2215,2225,2176291
|
|
20220107,1135,2220,2225,2220,2220,56987
|
|
20220107,1136,2220,2225,2220,2220,91737
|
|
20220107,1137,2225,2225,2220,2225,150774
|
|
20220107,1138,2225,2225,2220,2220,291303
|
|
20220107,1139,2220,2225,2215,2215,1098918
|
|
20220107,1140,2220,2225,2215,2215,1470793
|
|
20220107,1141,2220,2220,2215,2220,18132
|
|
20220107,1142,2215,2220,2215,2215,5759
|
|
20220107,1143,2215,2220,2215,2220,56599
|
|
20220107,1144,2215,2220,2210,2210,795864
|
|
20220107,1145,2215,2215,2210,2215,132039
|
|
20220107,1146,2215,2220,2210,2215,409942
|
|
20220107,1147,2215,2220,2215,2220,37716
|
|
20220107,1148,2215,2220,2210,2210,138762
|
|
20220107,1149,2210,2215,2210,2215,16731
|
|
20220107,1150,2215,2215,2210,2210,89795
|
|
20220107,1151,2215,2215,2205,2215,1174438
|
|
20220107,1152,2210,2215,2205,2210,235354
|
|
20220107,1153,2205,2215,2205,2210,810545
|
|
20220107,1154,2205,2210,2205,2210,26358
|
|
20220107,1155,2205,2210,2205,2210,2153
|
|
20220107,1156,2210,2210,2205,2210,77144
|
|
20220107,1157,2205,2210,2200,2205,1137156
|
|
20220107,1158,2205,2210,2200,2210,708699
|
|
20220107,1159,2205,2210,2200,2205,534623
|
|
20220107,1200,2205,2210,2200,2210,152098
|
|
20220107,1201,2205,2210,2205,2210,73347
|
|
20220107,1202,2210,2210,2205,2210,2727
|
|
20220107,1203,2205,2210,2205,2205,7324
|
|
20220107,1204,2210,2210,2205,2210,1071899
|
|
20220107,1205,2205,2210,2205,2205,137115
|
|
20220107,1206,2210,2210,2205,2210,16411
|
|
20220107,1207,2210,2210,2205,2210,11893
|
|
20220107,1208,2210,2210,2205,2205,3171
|
|
20220107,1209,2210,2210,2200,2205,643038
|
|
20220107,1210,2205,2210,2205,2205,29826
|
|
20220107,1211,2205,2210,2205,2205,21370
|
|
20220107,1212,2210,2210,2205,2205,2266
|
|
20220107,1213,2210,2210,2205,2210,17590
|
|
20220107,1214,2210,2210,2205,2205,4079
|
|
20220107,1215,2210,2210,2205,2210,19051
|
|
20220107,1216,2210,2210,2205,2205,424631
|
|
20220107,1217,2205,2210,2200,2205,384161
|
|
20220107,1218,2210,2210,2205,2205,227033
|
|
20220107,1219,2205,2210,2205,2210,957140
|
|
20220107,1220,2210,2210,2205,2205,30263
|
|
20220107,1221,2205,2210,2200,2205,189118
|
|
20220107,1222,2205,2210,2200,2210,72713
|
|
20220107,1223,2210,2210,2205,2205,556122
|
|
20220107,1224,2205,2210,2200,2205,245970
|
|
20220107,1225,2205,2205,2195,2195,2678679
|
|
20220107,1226,2195,2200,2195,2200,306897
|
|
20220107,1227,2200,2205,2195,2200,288358
|
|
20220107,1228,2200,2205,2195,2200,253784
|
|
20220107,1229,2200,2205,2195,2205,126450
|
|
20220107,1230,2200,2200,2195,2200,60765
|
|
20220107,1231,2195,2205,2195,2200,122136
|
|
20220107,1232,2200,2205,2195,2200,285973
|
|
20220107,1233,2200,2205,2200,2200,36969
|
|
20220107,1234,2200,2205,2200,2200,2631
|
|
20220107,1235,2200,2205,2200,2205,10143
|
|
20220107,1236,2200,2205,2200,2205,7650
|
|
20220107,1237,2205,2205,2200,2200,21620
|
|
20220107,1238,2205,2205,2200,2205,46612
|
|
20220107,1239,2200,2205,2200,2205,15304
|
|
20220107,1240,2205,2205,2200,2205,14028
|
|
20220107,1241,2205,2205,2200,2205,14834
|
|
20220107,1242,2205,2205,2200,2205,6035
|
|
20220107,1243,2205,2205,2200,2205,3213
|
|
20220107,1244,2200,2205,2200,2205,3898
|
|
20220107,1245,2205,2205,2200,2205,3097
|
|
20220107,1246,2200,2205,2200,2205,2764
|
|
20220107,1247,2205,2205,2200,2205,28516
|
|
20220107,1248,2200,2205,2200,2205,8136
|
|
20220107,1249,2205,2205,2200,2200,11202
|
|
20220107,1250,2200,2210,2200,2205,1731165
|
|
20220107,1251,2205,2205,2200,2205,7256
|
|
20220107,1252,2200,2205,2200,2200,18712
|
|
20220107,1253,2200,2205,2200,2200,16704
|
|
20220107,1254,2205,2205,2200,2205,88183
|
|
20220107,1255,2205,2205,2200,2205,11785
|
|
20220107,1256,2200,2205,2200,2205,20928
|
|
20220107,1257,2205,2210,2200,2205,957368
|
|
20220107,1258,2205,2205,2200,2205,35135
|
|
20220107,1259,2205,2205,2200,2205,14561
|
|
20220107,1300,2205,2205,2200,2205,642
|
|
20220107,1301,2200,2205,2200,2200,18583
|
|
20220107,1302,2205,2205,2200,2205,19377
|
|
20220107,1303,2205,2205,2200,2205,22749
|
|
20220107,1304,2205,2205,2200,2205,12615
|
|
20220107,1305,2200,2205,2200,2200,45885
|
|
20220107,1306,2200,2205,2200,2205,71635
|
|
20220107,1307,2205,2205,2195,2200,1178255
|
|
20220107,1308,2200,2205,2195,2200,99562
|
|
20220107,1309,2200,2205,2200,2205,1066
|
|
20220107,1310,2205,2205,2200,2200,33468
|
|
20220107,1311,2200,2210,2200,2210,463865
|
|
20220107,1312,2205,2210,2200,2205,1272206
|
|
20220107,1313,2205,2205,2200,2205,11842
|
|
20220107,1314,2205,2205,2200,2205,14642
|
|
20220107,1315,2205,2205,2200,2205,4879
|
|
20220107,1316,2200,2205,2200,2205,30394
|
|
20220107,1317,2205,2205,2200,2205,211
|
|
20220107,1318,2205,2205,2200,2205,1672
|
|
20220107,1319,2200,2205,2200,2205,11624
|
|
20220107,1320,2200,2205,2200,2205,11820
|
|
20220107,1321,2205,2205,2200,2205,6226
|
|
20220107,1322,2205,2205,2200,2205,25303
|
|
20220107,1323,2205,2205,2200,2205,31999
|
|
20220107,1324,2200,2205,2200,2205,16985
|
|
20220107,1325,2200,2205,2200,2205,9780
|
|
20220107,1326,2200,2205,2200,2200,72752
|
|
20220107,1327,2200,2205,2195,2205,1385003
|
|
20220107,1328,2200,2205,2195,2200,116705
|
|
20220107,1329,2200,2205,2195,2200,226287
|
|
20220107,1330,2200,2205,2200,2205,437684
|
|
20220107,1331,2205,2205,2195,2200,174775
|
|
20220107,1332,2200,2205,2195,2200,147735
|
|
20220107,1333,2200,2200,2195,2200,579813
|
|
20220107,1334,2200,2200,2195,2200,45136
|
|
20220107,1335,2195,2200,2195,2195,22951
|
|
20220107,1336,2195,2200,2195,2200,27969
|
|
20220107,1337,2195,2200,2195,2200,21911
|
|
20220107,1338,2195,2200,2195,2195,2988
|
|
20220107,1339,2200,2200,2195,2200,37840
|
|
20220107,1340,2195,2200,2195,2200,740837
|
|
20220107,1341,2200,2205,2200,2200,344791
|
|
20220107,1342,2200,2205,2200,2200,67737
|
|
20220107,1343,2205,2205,2200,2205,835
|
|
20220107,1344,2205,2205,2200,2200,14083
|
|
20220107,1345,2205,2205,2200,2200,251467
|
|
20220107,1346,2195,2200,2195,2200,10558
|
|
20220107,1347,2200,2200,2195,2200,6486
|
|
20220107,1348,2200,2200,2195,2200,7731
|
|
20220107,1349,2195,2200,2195,2200,16107
|
|
20220107,1350,2200,2200,2195,2195,346714
|
|
20220107,1351,2200,2200,2195,2195,13818
|
|
20220107,1352,2195,2200,2195,2200,18201
|
|
20220107,1353,2195,2200,2195,2200,9766
|
|
20220107,1354,2195,2200,2195,2200,49260
|
|
20220107,1355,2195,2200,2195,2200,55659
|
|
20220107,1356,2200,2200,2195,2200,5827
|
|
20220107,1357,2200,2200,2195,2200,4693
|
|
20220107,1358,2200,2200,2195,2195,634226
|
|
20220107,1359,2195,2200,2190,2195,3992993
|
|
20220107,1400,2195,2195,2190,2195,106656
|
|
20220107,1401,2195,2195,2190,2195,162672
|
|
20220107,1402,2195,2200,2190,2195,831342
|
|
20220107,1403,2195,2200,2195,2195,12306
|
|
20220107,1404,2200,2200,2195,2200,12464
|
|
20220107,1405,2195,2200,2195,2200,3962
|
|
20220107,1406,2195,2200,2195,2195,41502
|
|
20220107,1407,2195,2200,2195,2200,13108
|
|
20220107,1408,2200,2200,2195,2195,3076
|
|
20220107,1409,2195,2200,2195,2195,514485
|
|
20220107,1410,2200,2200,2195,2200,13625
|
|
20220107,1411,2200,2205,2195,2200,1385396
|
|
20220107,1412,2205,2205,2200,2205,28594
|
|
20220107,1413,2200,2200,2195,2195,171465
|
|
20220107,1414,2200,2200,2195,2195,36654
|
|
20220107,1415,2200,2200,2195,2195,26893
|
|
20220107,1416,2200,2200,2195,2200,36348
|
|
20220107,1417,2200,2200,2195,2200,11246
|
|
20220107,1418,2200,2200,2195,2200,3634
|
|
20220107,1419,2200,2200,2195,2200,43
|
|
20220107,1420,2195,2200,2190,2190,821268
|
|
20220107,1421,2190,2200,2190,2195,231484
|
|
20220107,1422,2195,2200,2195,2200,19255
|
|
20220107,1423,2195,2200,2195,2200,6116
|
|
20220107,1424,2200,2200,2195,2200,21078
|
|
20220107,1425,2200,2200,2195,2200,105698
|
|
20220107,1426,2200,2200,2195,2195,6385
|
|
20220107,1427,2195,2200,2195,2200,6578
|
|
20220107,1428,2200,2200,2195,2200,3023
|
|
20220107,1429,2200,2205,2195,2200,906741
|
|
20220107,1430,2200,2205,2195,2205,270182
|
|
20220107,1431,2200,2205,2200,2205,38722
|
|
20220107,1432,2205,2205,2200,2205,5930
|
|
20220107,1433,2205,2205,2200,2205,26386
|
|
20220107,1434,2200,2205,2200,2205,2092
|
|
20220107,1435,2205,2205,2200,2200,48613
|
|
20220107,1436,2205,2205,2200,2205,3406
|
|
20220107,1437,2200,2210,2200,2205,3008181
|
|
20220107,1438,2205,2205,2200,2205,454876
|
|
20220107,1439,2200,2205,2200,2200,67001
|
|
20220107,1440,2205,2205,2200,2200,149590
|
|
20220107,1441,2205,2205,2200,2205,15075
|
|
20220107,1442,2205,2205,2200,2200,158599
|
|
20220107,1443,2200,2205,2200,2200,681144
|
|
20220107,1444,2200,2205,2200,2200,51256
|
|
20220107,1445,2200,2205,2200,2205,46778
|
|
20220107,1446,2200,2205,2200,2205,192877
|
|
20220107,1447,2205,2210,2200,2205,829970
|
|
20220107,1448,2200,2205,2200,2205,1561
|
|
20220107,1449,2205,2205,2200,2205,12052
|
|
20220107,1450,2200,2205,2200,2200,2090
|
|
20220107,1451,2205,2205,2200,2200,8673
|
|
20220107,1452,2200,2205,2200,2200,2367
|
|
20220107,1453,2200,2205,2200,2200,82359
|
|
20220107,1454,2200,2205,2195,2200,1142599
|
|
20220107,1455,2200,2205,2200,2200,20295
|
|
20220107,1456,2200,2205,2195,2200,327766
|
|
20220107,1457,2200,2205,2195,2200,71751
|
|
20220107,1458,2200,2205,2195,2205,125972
|
|
20220107,1459,2200,2205,2200,2205,33703
|
|
20220107,1500,2200,2205,2200,2205,119954
|
|
20220107,1501,2200,2205,2195,2200,326043
|
|
20220107,1502,2200,2200,2195,2200,8824
|
|
20220107,1503,2200,2205,2195,2200,1108908
|
|
20220107,1504,2200,2205,2195,2200,170461
|
|
20220107,1505,2205,2205,2200,2200,19361
|
|
20220107,1506,2200,2205,2200,2205,11921
|
|
20220107,1507,2200,2205,2200,2205,14812
|
|
20220107,1508,2200,2205,2200,2200,43484
|
|
20220107,1509,2200,2205,2200,2205,13176
|
|
20220107,1510,2200,2205,2200,2200,180457
|
|
20220107,1511,2200,2205,2200,2200,40825
|
|
20220107,1512,2200,2205,2200,2205,38117
|
|
20220107,1513,2200,2205,2200,2200,17179
|
|
20220107,1514,2205,2205,2200,2200,154128
|
|
20220107,1515,2200,2205,2200,2205,1282766
|
|
20220107,1516,2200,2205,2200,2200,879976
|
|
20220107,1517,2200,2205,2195,2200,1211003
|
|
20220107,1518,2200,2200,2195,2195,450160
|
|
20220107,1519,2200,2205,2195,2205,869720
|
|
20220107,1520,2200,2205,2200,2200,102082
|
|
20220107,1530,2195,2195,2195,2195,2877709
|