383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220114,0901,2205,2205,2195,2200,5872664
|
|
20220114,0902,2200,2215,2195,2210,5200733
|
|
20220114,0903,2215,2220,2210,2215,4867820
|
|
20220114,0904,2220,2225,2210,2225,5514217
|
|
20220114,0905,2225,2225,2215,2215,3083054
|
|
20220114,0906,2215,2225,2215,2220,2866826
|
|
20220114,0907,2220,2225,2215,2220,1783535
|
|
20220114,0908,2215,2225,2215,2220,3856705
|
|
20220114,0909,2220,2225,2215,2215,488569
|
|
20220114,0910,2215,2220,2210,2210,1895832
|
|
20220114,0911,2210,2215,2210,2210,415096
|
|
20220114,0912,2210,2215,2210,2210,1077910
|
|
20220114,0913,2210,2220,2210,2215,816034
|
|
20220114,0914,2220,2220,2215,2220,139212
|
|
20220114,0915,2215,2220,2210,2210,655073
|
|
20220114,0916,2215,2215,2205,2210,839958
|
|
20220114,0917,2205,2210,2200,2205,1412737
|
|
20220114,0918,2210,2210,2200,2200,1788930
|
|
20220114,0919,2200,2205,2200,2200,559859
|
|
20220114,0920,2200,2205,2195,2200,2510077
|
|
20220114,0921,2200,2205,2195,2195,1996044
|
|
20220114,0922,2195,2205,2195,2200,2850186
|
|
20220114,0923,2205,2205,2195,2205,1537434
|
|
20220114,0924,2205,2210,2200,2205,945057
|
|
20220114,0925,2205,2210,2200,2205,264504
|
|
20220114,0926,2200,2210,2200,2205,235575
|
|
20220114,0927,2210,2210,2205,2210,67431
|
|
20220114,0928,2210,2210,2205,2210,40016
|
|
20220114,0929,2205,2210,2195,2195,1255353
|
|
20220114,0930,2195,2200,2195,2195,58443
|
|
20220114,0931,2200,2205,2195,2205,423151
|
|
20220114,0932,2200,2205,2195,2205,554265
|
|
20220114,0933,2200,2205,2200,2205,51282
|
|
20220114,0934,2205,2205,2200,2200,960575
|
|
20220114,0935,2200,2210,2200,2205,236203
|
|
20220114,0936,2205,2210,2205,2205,95246
|
|
20220114,0937,2210,2210,2195,2195,1284484
|
|
20220114,0938,2200,2200,2195,2200,29840
|
|
20220114,0939,2195,2200,2195,2200,28434
|
|
20220114,0940,2200,2200,2195,2200,555757
|
|
20220114,0941,2200,2210,2200,2205,1747724
|
|
20220114,0942,2200,2210,2200,2205,467751
|
|
20220114,0943,2205,2205,2200,2205,75849
|
|
20220114,0944,2200,2205,2195,2200,928422
|
|
20220114,0945,2200,2205,2195,2205,1090629
|
|
20220114,0946,2200,2205,2200,2205,52018
|
|
20220114,0947,2205,2210,2200,2210,868104
|
|
20220114,0948,2210,2210,2205,2210,32030
|
|
20220114,0949,2210,2215,2205,2215,2202930
|
|
20220114,0950,2215,2220,2215,2215,1631932
|
|
20220114,0951,2220,2220,2215,2220,147601
|
|
20220114,0952,2215,2220,2210,2215,1764482
|
|
20220114,0953,2215,2215,2205,2210,464803
|
|
20220114,0954,2205,2210,2200,2205,926845
|
|
20220114,0955,2205,2210,2200,2205,668767
|
|
20220114,0956,2205,2215,2205,2210,561531
|
|
20220114,0957,2210,2215,2205,2215,2320581
|
|
20220114,0958,2215,2215,2205,2210,760175
|
|
20220114,0959,2215,2215,2205,2215,158496
|
|
20220114,1000,2215,2215,2210,2210,198291
|
|
20220114,1001,2215,2215,2205,2215,1391464
|
|
20220114,1002,2215,2215,2210,2215,675148
|
|
20220114,1003,2215,2215,2210,2210,103782
|
|
20220114,1004,2210,2215,2210,2210,227163
|
|
20220114,1005,2215,2215,2205,2210,163640
|
|
20220114,1006,2205,2215,2205,2210,374136
|
|
20220114,1007,2210,2215,2210,2210,581937
|
|
20220114,1008,2215,2215,2205,2205,154156
|
|
20220114,1009,2205,2210,2205,2210,26789
|
|
20220114,1010,2210,2210,2200,2200,730573
|
|
20220114,1011,2200,2205,2200,2205,141045
|
|
20220114,1012,2205,2210,2200,2210,85849
|
|
20220114,1013,2205,2210,2205,2210,25932
|
|
20220114,1014,2205,2210,2205,2210,48465
|
|
20220114,1015,2205,2210,2205,2205,67121
|
|
20220114,1016,2210,2215,2205,2210,1094247
|
|
20220114,1017,2215,2215,2210,2210,24131
|
|
20220114,1018,2210,2215,2210,2210,18948
|
|
20220114,1019,2210,2220,2210,2215,2821054
|
|
20220114,1020,2215,2215,2210,2215,153562
|
|
20220114,1021,2215,2220,2210,2210,1010486
|
|
20220114,1022,2215,2220,2210,2215,400818
|
|
20220114,1023,2215,2220,2210,2215,169511
|
|
20220114,1024,2210,2220,2210,2210,168386
|
|
20220114,1025,2210,2215,2210,2215,9767
|
|
20220114,1026,2210,2220,2210,2215,491505
|
|
20220114,1027,2215,2215,2210,2215,45277
|
|
20220114,1028,2215,2215,2210,2215,223963
|
|
20220114,1029,2215,2220,2210,2215,90637
|
|
20220114,1030,2215,2220,2215,2220,42826
|
|
20220114,1031,2220,2220,2215,2215,51510
|
|
20220114,1032,2215,2220,2210,2220,322804
|
|
20220114,1033,2220,2220,2215,2215,8118
|
|
20220114,1034,2220,2220,2215,2215,308475
|
|
20220114,1035,2220,2220,2215,2215,94628
|
|
20220114,1036,2220,2220,2215,2220,16109
|
|
20220114,1037,2215,2220,2210,2210,287073
|
|
20220114,1038,2210,2220,2210,2215,364575
|
|
20220114,1039,2215,2220,2210,2215,1043733
|
|
20220114,1040,2215,2220,2215,2215,13851
|
|
20220114,1041,2215,2220,2215,2220,1182921
|
|
20220114,1042,2220,2225,2220,2220,3499716
|
|
20220114,1043,2225,2225,2220,2220,61304
|
|
20220114,1044,2225,2225,2220,2225,3279102
|
|
20220114,1045,2225,2230,2225,2230,117816
|
|
20220114,1046,2230,2230,2225,2225,453463
|
|
20220114,1047,2225,2230,2220,2230,335900
|
|
20220114,1048,2230,2230,2225,2225,70265
|
|
20220114,1049,2225,2230,2220,2225,560874
|
|
20220114,1050,2225,2225,2220,2220,4841
|
|
20220114,1051,2225,2230,2220,2230,345359
|
|
20220114,1052,2225,2230,2225,2225,79189
|
|
20220114,1053,2225,2230,2225,2225,70881
|
|
20220114,1054,2225,2230,2225,2225,74949
|
|
20220114,1055,2225,2230,2225,2225,178187
|
|
20220114,1056,2230,2235,2225,2230,3010391
|
|
20220114,1057,2230,2235,2230,2230,79801
|
|
20220114,1058,2230,2235,2230,2235,44091
|
|
20220114,1059,2230,2235,2230,2235,122285
|
|
20220114,1100,2230,2235,2230,2230,175986
|
|
20220114,1101,2230,2230,2225,2230,968811
|
|
20220114,1102,2225,2230,2225,2225,27764
|
|
20220114,1103,2225,2230,2225,2225,19552
|
|
20220114,1104,2225,2230,2225,2225,52049
|
|
20220114,1105,2230,2230,2225,2225,256949
|
|
20220114,1106,2230,2235,2225,2230,963856
|
|
20220114,1107,2230,2235,2230,2230,59094
|
|
20220114,1108,2230,2235,2230,2235,41809
|
|
20220114,1109,2235,2235,2230,2235,33379
|
|
20220114,1110,2230,2235,2230,2235,259032
|
|
20220114,1111,2230,2240,2230,2235,2916572
|
|
20220114,1112,2235,2240,2235,2240,27993
|
|
20220114,1113,2235,2240,2230,2235,550976
|
|
20220114,1114,2235,2240,2235,2240,317769
|
|
20220114,1115,2235,2240,2235,2235,68553
|
|
20220114,1116,2240,2240,2235,2240,91046
|
|
20220114,1117,2240,2240,2235,2235,208984
|
|
20220114,1118,2240,2240,2235,2235,351203
|
|
20220114,1119,2235,2240,2235,2235,241557
|
|
20220114,1120,2235,2240,2235,2235,45016
|
|
20220114,1121,2240,2240,2235,2235,31714
|
|
20220114,1122,2235,2240,2235,2235,61513
|
|
20220114,1123,2235,2240,2235,2235,1568927
|
|
20220114,1124,2235,2240,2235,2235,25882
|
|
20220114,1125,2235,2240,2230,2240,1110333
|
|
20220114,1126,2235,2240,2235,2235,58358
|
|
20220114,1127,2235,2240,2235,2235,69937
|
|
20220114,1128,2240,2240,2235,2235,19252
|
|
20220114,1129,2240,2240,2235,2235,114772
|
|
20220114,1130,2235,2240,2235,2240,263377
|
|
20220114,1131,2235,2240,2235,2235,71389
|
|
20220114,1132,2240,2240,2235,2235,58229
|
|
20220114,1133,2235,2240,2235,2235,77151
|
|
20220114,1134,2240,2240,2235,2235,130763
|
|
20220114,1135,2235,2240,2235,2235,1753744
|
|
20220114,1136,2235,2240,2235,2240,174780
|
|
20220114,1137,2235,2240,2235,2235,216927
|
|
20220114,1138,2235,2240,2235,2235,38452
|
|
20220114,1139,2235,2240,2235,2235,38423
|
|
20220114,1140,2235,2240,2235,2235,1827583
|
|
20220114,1141,2235,2240,2235,2235,489160
|
|
20220114,1142,2235,2240,2235,2235,69581
|
|
20220114,1143,2235,2240,2235,2235,40660
|
|
20220114,1144,2240,2240,2235,2235,36908
|
|
20220114,1145,2235,2240,2235,2235,18516
|
|
20220114,1146,2235,2240,2235,2235,5568
|
|
20220114,1147,2235,2240,2235,2235,97219
|
|
20220114,1148,2235,2240,2235,2235,45509
|
|
20220114,1149,2235,2245,2235,2240,5130944
|
|
20220114,1150,2240,2245,2235,2235,496839
|
|
20220114,1151,2240,2240,2235,2235,12620
|
|
20220114,1152,2240,2240,2235,2240,30005
|
|
20220114,1153,2235,2240,2235,2235,9199
|
|
20220114,1154,2235,2240,2235,2235,208664
|
|
20220114,1155,2240,2240,2230,2230,766618
|
|
20220114,1156,2230,2235,2230,2235,73685
|
|
20220114,1157,2230,2240,2230,2230,894435
|
|
20220114,1158,2230,2235,2230,2235,440557
|
|
20220114,1159,2235,2235,2230,2230,54437
|
|
20220114,1200,2230,2235,2230,2235,5127
|
|
20220114,1201,2235,2240,2230,2235,193338
|
|
20220114,1202,2235,2240,2235,2235,335017
|
|
20220114,1203,2235,2240,2230,2235,160143
|
|
20220114,1204,2235,2240,2235,2235,15812
|
|
20220114,1205,2235,2240,2235,2235,26856
|
|
20220114,1206,2235,2240,2235,2240,15141
|
|
20220114,1207,2240,2240,2235,2235,3245
|
|
20220114,1208,2235,2240,2235,2235,5921
|
|
20220114,1209,2235,2240,2235,2235,20101
|
|
20220114,1210,2240,2240,2230,2235,300396
|
|
20220114,1211,2230,2235,2230,2230,223428
|
|
20220114,1212,2230,2240,2230,2235,219560
|
|
20220114,1213,2240,2240,2235,2235,12369
|
|
20220114,1214,2240,2240,2235,2235,16848
|
|
20220114,1215,2240,2240,2235,2235,28462
|
|
20220114,1216,2240,2240,2235,2240,5913
|
|
20220114,1217,2240,2240,2235,2235,4076
|
|
20220114,1218,2240,2240,2235,2235,6213
|
|
20220114,1219,2235,2240,2235,2240,26614
|
|
20220114,1220,2235,2240,2235,2235,8849
|
|
20220114,1221,2235,2240,2235,2235,17632
|
|
20220114,1222,2235,2240,2235,2240,62341
|
|
20220114,1223,2240,2240,2235,2235,1763658
|
|
20220114,1224,2235,2240,2235,2235,19404
|
|
20220114,1225,2240,2240,2235,2240,22318
|
|
20220114,1226,2240,2240,2235,2240,1393494
|
|
20220114,1227,2240,2245,2240,2245,447642
|
|
20220114,1228,2240,2245,2235,2240,260314
|
|
20220114,1229,2240,2240,2235,2240,5087
|
|
20220114,1230,2240,2240,2235,2235,9794
|
|
20220114,1231,2235,2240,2235,2240,2417
|
|
20220114,1232,2240,2245,2235,2240,503459
|
|
20220114,1233,2240,2240,2235,2235,144131
|
|
20220114,1234,2235,2240,2235,2235,1655
|
|
20220114,1235,2235,2240,2235,2240,3001
|
|
20220114,1236,2235,2240,2235,2235,8248
|
|
20220114,1237,2240,2240,2235,2240,18465
|
|
20220114,1238,2235,2245,2235,2240,615675
|
|
20220114,1239,2240,2245,2240,2240,79675
|
|
20220114,1240,2240,2245,2240,2240,40363
|
|
20220114,1241,2240,2245,2240,2240,47718
|
|
20220114,1242,2240,2245,2240,2245,30239
|
|
20220114,1243,2240,2245,2240,2240,49158
|
|
20220114,1244,2240,2245,2240,2245,33885
|
|
20220114,1245,2245,2245,2240,2240,4233
|
|
20220114,1246,2240,2245,2240,2240,10802
|
|
20220114,1247,2245,2245,2240,2245,23692
|
|
20220114,1248,2245,2245,2240,2240,15157
|
|
20220114,1249,2245,2245,2240,2240,332610
|
|
20220114,1250,2240,2240,2235,2240,1913
|
|
20220114,1251,2235,2240,2235,2235,10264
|
|
20220114,1252,2235,2240,2235,2240,10576
|
|
20220114,1253,2235,2240,2235,2235,19963
|
|
20220114,1254,2235,2240,2235,2235,21370
|
|
20220114,1255,2235,2240,2235,2235,21801
|
|
20220114,1256,2235,2240,2235,2235,40944
|
|
20220114,1257,2235,2240,2235,2240,29509
|
|
20220114,1258,2240,2240,2235,2240,7840
|
|
20220114,1259,2240,2240,2235,2240,3973
|
|
20220114,1300,2235,2240,2235,2235,27511
|
|
20220114,1301,2235,2240,2235,2240,126912
|
|
20220114,1302,2235,2240,2235,2235,2857
|
|
20220114,1303,2240,2240,2235,2235,299884
|
|
20220114,1304,2235,2240,2230,2230,354328
|
|
20220114,1305,2235,2235,2230,2235,17904
|
|
20220114,1306,2235,2235,2230,2235,37400
|
|
20220114,1307,2235,2235,2230,2235,37048
|
|
20220114,1308,2230,2235,2230,2235,12225
|
|
20220114,1309,2230,2235,2225,2230,1458831
|
|
20220114,1310,2230,2235,2225,2230,493719
|
|
20220114,1311,2230,2235,2225,2230,287267
|
|
20220114,1312,2230,2235,2230,2235,11056
|
|
20220114,1313,2230,2235,2230,2230,12157
|
|
20220114,1314,2230,2235,2230,2230,31644
|
|
20220114,1315,2230,2235,2230,2235,53621
|
|
20220114,1316,2235,2235,2230,2230,107738
|
|
20220114,1317,2230,2235,2230,2235,17087
|
|
20220114,1318,2230,2240,2230,2235,1462310
|
|
20220114,1319,2240,2240,2235,2235,201694
|
|
20220114,1320,2235,2240,2235,2235,119159
|
|
20220114,1321,2235,2240,2235,2240,25542
|
|
20220114,1322,2240,2240,2235,2240,191437
|
|
20220114,1323,2235,2235,2230,2230,210367
|
|
20220114,1324,2235,2235,2230,2230,37797
|
|
20220114,1325,2230,2235,2230,2230,16773
|
|
20220114,1326,2235,2235,2230,2235,270067
|
|
20220114,1327,2235,2235,2225,2230,1108611
|
|
20220114,1328,2230,2235,2230,2235,63373
|
|
20220114,1329,2230,2235,2230,2235,24094
|
|
20220114,1330,2230,2235,2230,2230,3279
|
|
20220114,1331,2235,2235,2230,2230,14309
|
|
20220114,1332,2230,2240,2230,2235,805347
|
|
20220114,1333,2230,2240,2230,2240,66872
|
|
20220114,1334,2240,2240,2235,2235,80831
|
|
20220114,1335,2235,2240,2235,2235,38969
|
|
20220114,1336,2235,2240,2235,2240,14596
|
|
20220114,1337,2240,2240,2235,2235,21824
|
|
20220114,1338,2235,2240,2235,2235,12612
|
|
20220114,1339,2240,2240,2235,2240,54424
|
|
20220114,1340,2240,2240,2235,2235,12438
|
|
20220114,1341,2240,2240,2235,2235,38067
|
|
20220114,1342,2240,2240,2235,2240,47590
|
|
20220114,1343,2240,2240,2235,2240,7063
|
|
20220114,1344,2235,2240,2235,2240,4790
|
|
20220114,1345,2235,2240,2235,2240,21506
|
|
20220114,1346,2235,2240,2235,2235,24100
|
|
20220114,1347,2235,2240,2235,2240,5573
|
|
20220114,1348,2235,2240,2235,2235,302590
|
|
20220114,1349,2235,2240,2235,2240,19989
|
|
20220114,1350,2235,2240,2235,2240,5160
|
|
20220114,1351,2240,2240,2235,2240,44412
|
|
20220114,1352,2235,2240,2235,2235,22072
|
|
20220114,1353,2235,2240,2235,2235,9992
|
|
20220114,1354,2235,2240,2235,2240,12434
|
|
20220114,1355,2240,2240,2235,2235,45766
|
|
20220114,1356,2235,2240,2235,2235,3034
|
|
20220114,1357,2235,2240,2235,2240,82961
|
|
20220114,1358,2240,2240,2235,2235,9834
|
|
20220114,1359,2240,2240,2235,2235,20443
|
|
20220114,1400,2235,2240,2235,2240,20132
|
|
20220114,1401,2235,2240,2235,2240,182517
|
|
20220114,1402,2235,2240,2230,2235,940481
|
|
20220114,1403,2235,2240,2230,2235,347517
|
|
20220114,1404,2230,2235,2230,2230,34133
|
|
20220114,1405,2235,2235,2230,2230,32630
|
|
20220114,1406,2235,2235,2230,2235,399426
|
|
20220114,1407,2240,2240,2230,2240,423158
|
|
20220114,1408,2240,2240,2230,2235,583540
|
|
20220114,1409,2235,2240,2235,2235,9896
|
|
20220114,1410,2235,2240,2235,2235,7814
|
|
20220114,1411,2235,2240,2235,2240,9322
|
|
20220114,1412,2240,2240,2235,2235,8956
|
|
20220114,1413,2240,2240,2235,2235,16476
|
|
20220114,1414,2240,2240,2235,2235,17746
|
|
20220114,1415,2235,2240,2235,2235,53500
|
|
20220114,1416,2235,2240,2235,2235,67327
|
|
20220114,1417,2235,2240,2235,2240,73315
|
|
20220114,1418,2235,2240,2235,2240,961
|
|
20220114,1419,2235,2240,2235,2235,30594
|
|
20220114,1420,2235,2240,2230,2235,258331
|
|
20220114,1421,2235,2240,2230,2235,116696
|
|
20220114,1422,2235,2240,2230,2235,410302
|
|
20220114,1423,2235,2240,2235,2235,60902
|
|
20220114,1424,2235,2240,2235,2235,11223
|
|
20220114,1425,2240,2240,2235,2235,97999
|
|
20220114,1426,2240,2240,2235,2235,39035
|
|
20220114,1427,2235,2240,2235,2235,29105
|
|
20220114,1428,2235,2240,2235,2235,305918
|
|
20220114,1429,2230,2240,2230,2235,879310
|
|
20220114,1430,2240,2240,2235,2235,10865
|
|
20220114,1431,2240,2240,2235,2240,19828
|
|
20220114,1432,2235,2240,2235,2240,6796
|
|
20220114,1433,2240,2240,2235,2240,10724
|
|
20220114,1434,2240,2240,2235,2235,20749
|
|
20220114,1435,2240,2240,2235,2240,32749
|
|
20220114,1436,2240,2240,2235,2235,3379
|
|
20220114,1437,2240,2240,2235,2235,15901
|
|
20220114,1438,2240,2240,2235,2240,81
|
|
20220114,1439,2240,2240,2235,2240,32787
|
|
20220114,1440,2235,2240,2235,2235,1462
|
|
20220114,1441,2235,2240,2235,2240,1790792
|
|
20220114,1442,2235,2245,2235,2240,3529819
|
|
20220114,1443,2240,2245,2240,2245,364073
|
|
20220114,1444,2240,2245,2240,2240,71689
|
|
20220114,1445,2240,2245,2240,2245,8884
|
|
20220114,1446,2245,2245,2240,2240,224831
|
|
20220114,1447,2240,2245,2240,2245,17614
|
|
20220114,1448,2245,2245,2240,2240,79813
|
|
20220114,1449,2240,2245,2240,2240,87902
|
|
20220114,1450,2240,2245,2240,2240,129027
|
|
20220114,1451,2240,2245,2235,2240,1449032
|
|
20220114,1452,2240,2245,2235,2240,278337
|
|
20220114,1453,2240,2240,2235,2240,29437
|
|
20220114,1454,2240,2240,2235,2240,40034
|
|
20220114,1455,2235,2240,2235,2240,37051
|
|
20220114,1456,2240,2240,2235,2240,6187
|
|
20220114,1457,2240,2240,2235,2235,4119
|
|
20220114,1458,2235,2240,2235,2240,11552
|
|
20220114,1459,2235,2240,2235,2240,14085
|
|
20220114,1500,2235,2240,2235,2235,178805
|
|
20220114,1501,2235,2240,2235,2235,1499275
|
|
20220114,1502,2235,2240,2230,2235,1083148
|
|
20220114,1503,2235,2235,2230,2235,46893
|
|
20220114,1504,2230,2235,2230,2230,30021
|
|
20220114,1505,2235,2235,2230,2230,43880
|
|
20220114,1506,2230,2235,2230,2230,82990
|
|
20220114,1507,2235,2235,2230,2235,17999
|
|
20220114,1508,2230,2235,2230,2235,2044067
|
|
20220114,1509,2235,2240,2235,2240,145123
|
|
20220114,1510,2235,2240,2235,2235,19500
|
|
20220114,1511,2235,2240,2235,2240,9784
|
|
20220114,1512,2240,2240,2235,2235,29254
|
|
20220114,1513,2235,2240,2230,2235,571607
|
|
20220114,1514,2235,2235,2230,2235,31124
|
|
20220114,1515,2230,2235,2230,2230,36009
|
|
20220114,1516,2230,2235,2230,2230,208227
|
|
20220114,1517,2230,2235,2230,2235,17044
|
|
20220114,1518,2230,2235,2230,2230,216535
|
|
20220114,1519,2230,2235,2230,2235,63525
|
|
20220114,1520,2235,2235,2230,2235,450463
|
|
20220114,1530,2235,2235,2235,2235,3393131
|