383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220104,0901,2145,2160,2145,2155,4423798
|
|
20220104,0902,2160,2170,2155,2160,3027999
|
|
20220104,0903,2160,2165,2155,2155,1619769
|
|
20220104,0904,2155,2160,2150,2155,1153806
|
|
20220104,0905,2155,2155,2145,2150,568050
|
|
20220104,0906,2150,2155,2145,2150,1307764
|
|
20220104,0907,2150,2155,2145,2155,400540
|
|
20220104,0908,2155,2155,2150,2155,580701
|
|
20220104,0909,2155,2155,2150,2155,1561633
|
|
20220104,0910,2150,2160,2150,2155,1982196
|
|
20220104,0911,2155,2160,2155,2155,147643
|
|
20220104,0912,2155,2160,2155,2160,1534448
|
|
20220104,0913,2160,2165,2155,2160,1473303
|
|
20220104,0914,2160,2165,2155,2160,242644
|
|
20220104,0915,2160,2160,2150,2155,860657
|
|
20220104,0916,2155,2160,2155,2155,35748
|
|
20220104,0917,2155,2165,2155,2165,420662
|
|
20220104,0918,2160,2165,2155,2155,1160329
|
|
20220104,0919,2155,2160,2155,2155,20106
|
|
20220104,0920,2160,2160,2150,2155,834513
|
|
20220104,0921,2155,2160,2155,2155,10206
|
|
20220104,0922,2155,2160,2155,2160,815431
|
|
20220104,0923,2160,2160,2155,2155,44954
|
|
20220104,0924,2155,2165,2155,2160,175770
|
|
20220104,0925,2160,2165,2155,2155,1003762
|
|
20220104,0926,2155,2160,2155,2155,12784
|
|
20220104,0927,2155,2160,2150,2150,942720
|
|
20220104,0928,2150,2155,2150,2155,9577
|
|
20220104,0929,2150,2155,2150,2155,78191
|
|
20220104,0930,2150,2155,2150,2155,206185
|
|
20220104,0931,2155,2155,2145,2150,2988401
|
|
20220104,0932,2150,2155,2150,2150,409466
|
|
20220104,0933,2150,2155,2150,2150,58904
|
|
20220104,0934,2150,2155,2145,2155,308823
|
|
20220104,0935,2150,2160,2150,2155,3049036
|
|
20220104,0936,2155,2160,2155,2155,36577
|
|
20220104,0937,2155,2160,2155,2155,17929
|
|
20220104,0938,2155,2160,2155,2155,15875
|
|
20220104,0939,2155,2160,2155,2160,115706
|
|
20220104,0940,2155,2160,2155,2160,65460
|
|
20220104,0941,2160,2160,2155,2160,26627
|
|
20220104,0942,2160,2160,2155,2160,166589
|
|
20220104,0943,2160,2160,2155,2160,55463
|
|
20220104,0944,2160,2160,2155,2160,14489
|
|
20220104,0945,2160,2160,2155,2160,10601
|
|
20220104,0946,2155,2160,2150,2155,403482
|
|
20220104,0947,2150,2155,2145,2150,1565829
|
|
20220104,0948,2145,2150,2145,2145,122444
|
|
20220104,0949,2150,2155,2145,2155,313049
|
|
20220104,0950,2155,2155,2145,2150,694509
|
|
20220104,0951,2145,2150,2145,2150,52012
|
|
20220104,0952,2150,2150,2145,2150,15886
|
|
20220104,0953,2150,2150,2145,2150,238581
|
|
20220104,0954,2150,2150,2145,2150,68467
|
|
20220104,0955,2145,2150,2140,2145,2411717
|
|
20220104,0956,2140,2145,2140,2140,74083
|
|
20220104,0957,2145,2145,2140,2140,22629
|
|
20220104,0958,2140,2145,2140,2140,153785
|
|
20220104,0959,2140,2145,2140,2145,173486
|
|
20220104,1000,2145,2145,2140,2145,757328
|
|
20220104,1001,2145,2150,2140,2145,756051
|
|
20220104,1002,2145,2150,2145,2150,17956
|
|
20220104,1003,2145,2150,2145,2145,137105
|
|
20220104,1004,2150,2150,2145,2150,16923
|
|
20220104,1005,2150,2150,2145,2145,86662
|
|
20220104,1006,2145,2150,2145,2145,36122
|
|
20220104,1007,2150,2150,2145,2145,2723603
|
|
20220104,1008,2145,2150,2140,2145,657231
|
|
20220104,1009,2140,2145,2140,2140,42092
|
|
20220104,1010,2145,2145,2140,2140,160331
|
|
20220104,1011,2140,2145,2140,2145,54672
|
|
20220104,1012,2145,2150,2140,2150,122355
|
|
20220104,1013,2145,2150,2140,2145,300181
|
|
20220104,1014,2140,2150,2140,2145,33122
|
|
20220104,1015,2145,2150,2140,2145,119861
|
|
20220104,1016,2150,2150,2140,2145,253507
|
|
20220104,1017,2145,2145,2140,2145,553035
|
|
20220104,1018,2145,2145,2140,2140,261283
|
|
20220104,1019,2145,2145,2140,2140,107096
|
|
20220104,1020,2140,2145,2140,2145,5632
|
|
20220104,1021,2140,2145,2140,2145,1075652
|
|
20220104,1022,2140,2145,2135,2140,2622193
|
|
20220104,1023,2140,2145,2135,2140,676646
|
|
20220104,1024,2135,2145,2135,2140,1437074
|
|
20220104,1025,2140,2145,2135,2140,783855
|
|
20220104,1026,2140,2145,2135,2140,1615053
|
|
20220104,1027,2140,2145,2135,2145,158630
|
|
20220104,1028,2145,2145,2140,2145,33437
|
|
20220104,1029,2140,2145,2140,2145,171595
|
|
20220104,1030,2145,2150,2140,2145,1028653
|
|
20220104,1031,2145,2150,2140,2145,160210
|
|
20220104,1032,2145,2150,2145,2150,2348
|
|
20220104,1033,2150,2150,2145,2145,7829
|
|
20220104,1034,2150,2150,2145,2150,4814
|
|
20220104,1035,2145,2155,2145,2155,1450008
|
|
20220104,1036,2155,2155,2145,2150,398149
|
|
20220104,1037,2145,2155,2145,2155,63039
|
|
20220104,1038,2155,2155,2150,2155,1941
|
|
20220104,1039,2155,2155,2150,2155,14383
|
|
20220104,1040,2155,2160,2150,2155,1618532
|
|
20220104,1041,2150,2160,2150,2155,1122080
|
|
20220104,1042,2155,2160,2150,2155,358843
|
|
20220104,1043,2155,2160,2150,2160,341874
|
|
20220104,1044,2160,2160,2155,2160,82430
|
|
20220104,1045,2155,2160,2155,2155,666283
|
|
20220104,1046,2155,2160,2150,2150,778075
|
|
20220104,1047,2155,2155,2150,2150,11741
|
|
20220104,1048,2150,2155,2150,2150,1014887
|
|
20220104,1049,2150,2160,2150,2155,166622
|
|
20220104,1050,2155,2160,2155,2160,4073
|
|
20220104,1051,2160,2165,2155,2165,2404221
|
|
20220104,1052,2165,2165,2160,2160,37447
|
|
20220104,1053,2165,2165,2160,2160,351306
|
|
20220104,1054,2160,2165,2160,2160,240517
|
|
20220104,1055,2160,2165,2160,2160,376815
|
|
20220104,1056,2165,2165,2160,2165,19077
|
|
20220104,1057,2165,2170,2160,2165,3121415
|
|
20220104,1058,2170,2170,2165,2165,239451
|
|
20220104,1059,2165,2170,2165,2165,214825
|
|
20220104,1100,2170,2175,2165,2170,2609516
|
|
20220104,1101,2175,2175,2165,2175,1224361
|
|
20220104,1102,2175,2175,2165,2170,929620
|
|
20220104,1103,2165,2175,2165,2170,236332
|
|
20220104,1104,2170,2175,2165,2170,909100
|
|
20220104,1105,2170,2175,2165,2175,122163
|
|
20220104,1106,2175,2175,2170,2170,100128
|
|
20220104,1107,2170,2175,2170,2170,23994
|
|
20220104,1108,2170,2175,2170,2170,25290
|
|
20220104,1109,2175,2175,2170,2170,255795
|
|
20220104,1110,2170,2175,2170,2170,357020
|
|
20220104,1111,2170,2175,2170,2170,495827
|
|
20220104,1112,2170,2175,2165,2170,921350
|
|
20220104,1113,2170,2175,2170,2175,82889
|
|
20220104,1114,2170,2180,2170,2175,3481302
|
|
20220104,1115,2175,2180,2170,2175,394290
|
|
20220104,1116,2175,2180,2170,2175,254164
|
|
20220104,1117,2170,2175,2170,2170,438
|
|
20220104,1118,2170,2180,2170,2175,182857
|
|
20220104,1119,2170,2175,2170,2170,15579
|
|
20220104,1120,2170,2175,2170,2170,25523
|
|
20220104,1121,2170,2175,2170,2175,18895
|
|
20220104,1122,2175,2175,2170,2170,59651
|
|
20220104,1123,2170,2175,2170,2170,15730
|
|
20220104,1124,2170,2175,2170,2170,6428
|
|
20220104,1125,2170,2175,2170,2175,84930
|
|
20220104,1126,2170,2175,2170,2170,56668
|
|
20220104,1127,2170,2175,2165,2170,1852138
|
|
20220104,1128,2170,2175,2170,2175,105865
|
|
20220104,1129,2170,2175,2165,2170,1254138
|
|
20220104,1130,2170,2170,2165,2170,611780
|
|
20220104,1131,2165,2175,2165,2170,141372
|
|
20220104,1132,2165,2175,2165,2170,183826
|
|
20220104,1133,2175,2175,2170,2170,26263
|
|
20220104,1134,2165,2170,2165,2165,2902
|
|
20220104,1135,2170,2170,2165,2165,121243
|
|
20220104,1136,2165,2170,2165,2165,2658
|
|
20220104,1137,2170,2175,2165,2175,262565
|
|
20220104,1138,2170,2175,2165,2170,144380
|
|
20220104,1139,2165,2175,2165,2165,33085
|
|
20220104,1140,2165,2170,2165,2165,86354
|
|
20220104,1141,2170,2170,2165,2170,759
|
|
20220104,1142,2170,2170,2165,2165,473620
|
|
20220104,1143,2165,2170,2165,2170,5414
|
|
20220104,1144,2165,2175,2165,2170,201911
|
|
20220104,1145,2170,2175,2170,2175,1030159
|
|
20220104,1146,2170,2175,2170,2170,133360
|
|
20220104,1147,2170,2175,2170,2175,19997
|
|
20220104,1148,2170,2175,2165,2170,100768
|
|
20220104,1149,2170,2170,2165,2165,1848
|
|
20220104,1150,2170,2170,2165,2170,7148
|
|
20220104,1151,2165,2170,2165,2165,3498
|
|
20220104,1152,2170,2170,2165,2165,18308
|
|
20220104,1153,2165,2170,2165,2165,54085
|
|
20220104,1154,2170,2170,2165,2165,9286
|
|
20220104,1155,2165,2170,2165,2170,8894
|
|
20220104,1156,2165,2170,2165,2165,32674
|
|
20220104,1157,2165,2170,2165,2170,3548
|
|
20220104,1158,2165,2170,2165,2165,1654
|
|
20220104,1159,2165,2170,2165,2165,8034
|
|
20220104,1200,2170,2170,2165,2170,1045655
|
|
20220104,1201,2165,2170,2160,2170,153657
|
|
20220104,1202,2165,2170,2165,2165,5570
|
|
20220104,1203,2170,2170,2165,2170,187776
|
|
20220104,1204,2170,2170,2165,2170,22982
|
|
20220104,1205,2165,2170,2165,2165,10814
|
|
20220104,1206,2165,2170,2165,2170,15481
|
|
20220104,1207,2165,2170,2165,2165,39376
|
|
20220104,1208,2165,2170,2165,2165,23080
|
|
20220104,1209,2170,2170,2165,2170,117733
|
|
20220104,1210,2170,2175,2170,2175,581199
|
|
20220104,1211,2175,2175,2170,2170,270315
|
|
20220104,1212,2170,2175,2165,2175,69553
|
|
20220104,1213,2170,2175,2170,2170,13337
|
|
20220104,1214,2175,2175,2165,2175,522145
|
|
20220104,1215,2170,2175,2170,2170,2373
|
|
20220104,1216,2175,2175,2170,2175,5743
|
|
20220104,1217,2170,2175,2170,2170,26836
|
|
20220104,1218,2170,2175,2165,2170,74133
|
|
20220104,1219,2175,2175,2165,2165,990
|
|
20220104,1220,2165,2170,2165,2170,1720
|
|
20220104,1221,2165,2170,2165,2170,11526
|
|
20220104,1222,2170,2170,2165,2170,4072
|
|
20220104,1223,2170,2170,2165,2165,228
|
|
20220104,1224,2170,2170,2165,2165,4828
|
|
20220104,1225,2165,2170,2165,2165,4974
|
|
20220104,1226,2165,2170,2165,2165,38782
|
|
20220104,1227,2165,2170,2160,2165,1078874
|
|
20220104,1228,2165,2165,2160,2160,22629
|
|
20220104,1229,2160,2165,2160,2165,9219
|
|
20220104,1230,2160,2170,2160,2165,485939
|
|
20220104,1231,2165,2170,2160,2160,1276175
|
|
20220104,1232,2160,2165,2160,2165,28092
|
|
20220104,1233,2165,2165,2160,2165,16883
|
|
20220104,1234,2160,2165,2160,2165,534147
|
|
20220104,1235,2165,2165,2160,2165,18596
|
|
20220104,1236,2160,2170,2160,2165,63128
|
|
20220104,1237,2170,2170,2165,2170,1037
|
|
20220104,1238,2165,2170,2165,2165,29060
|
|
20220104,1239,2165,2170,2165,2165,6014
|
|
20220104,1240,2165,2170,2165,2170,1613
|
|
20220104,1241,2165,2170,2165,2165,2555
|
|
20220104,1242,2165,2170,2165,2170,5506
|
|
20220104,1243,2170,2170,2165,2165,604
|
|
20220104,1244,2165,2170,2165,2165,28911
|
|
20220104,1245,2165,2170,2165,2165,14595
|
|
20220104,1246,2165,2170,2165,2165,23186
|
|
20220104,1247,2165,2170,2165,2165,16660
|
|
20220104,1248,2165,2170,2165,2165,7741
|
|
20220104,1249,2165,2170,2165,2165,96609
|
|
20220104,1250,2170,2170,2165,2170,8083
|
|
20220104,1251,2165,2170,2165,2170,733
|
|
20220104,1252,2170,2170,2165,2165,448738
|
|
20220104,1253,2165,2170,2160,2165,429519
|
|
20220104,1254,2165,2170,2165,2165,887
|
|
20220104,1255,2170,2170,2165,2165,103
|
|
20220104,1256,2170,2170,2165,2165,9133
|
|
20220104,1257,2165,2170,2165,2165,4729
|
|
20220104,1258,2165,2170,2160,2160,173616
|
|
20220104,1259,2165,2165,2160,2160,3077
|
|
20220104,1300,2165,2165,2160,2165,20276
|
|
20220104,1301,2165,2165,2160,2165,17354
|
|
20220104,1302,2160,2165,2160,2165,52674
|
|
20220104,1303,2165,2165,2160,2165,23963
|
|
20220104,1304,2160,2165,2160,2165,18964
|
|
20220104,1305,2165,2165,2160,2165,6682
|
|
20220104,1306,2165,2165,2160,2165,9736
|
|
20220104,1307,2160,2165,2160,2165,310560
|
|
20220104,1308,2160,2165,2160,2165,664423
|
|
20220104,1309,2165,2170,2160,2165,263576
|
|
20220104,1310,2165,2165,2160,2160,125581
|
|
20220104,1311,2165,2165,2160,2165,363721
|
|
20220104,1312,2165,2165,2160,2165,393881
|
|
20220104,1313,2165,2165,2160,2165,4482
|
|
20220104,1314,2160,2165,2160,2165,200
|
|
20220104,1315,2165,2170,2165,2165,189729
|
|
20220104,1316,2165,2165,2160,2165,130315
|
|
20220104,1317,2165,2170,2165,2165,24257
|
|
20220104,1318,2165,2170,2165,2165,84091
|
|
20220104,1319,2170,2170,2165,2170,16016
|
|
20220104,1320,2170,2170,2165,2170,5610
|
|
20220104,1321,2170,2170,2160,2165,51757
|
|
20220104,1322,2165,2165,2160,2160,18941
|
|
20220104,1323,2165,2170,2160,2170,4130
|
|
20220104,1324,2165,2170,2160,2165,36962
|
|
20220104,1325,2160,2165,2160,2160,4068
|
|
20220104,1326,2165,2165,2160,2165,2523
|
|
20220104,1327,2160,2165,2160,2160,4026
|
|
20220104,1328,2160,2165,2160,2165,19693
|
|
20220104,1329,2165,2165,2160,2160,990
|
|
20220104,1330,2165,2165,2160,2160,27
|
|
20220104,1331,2160,2165,2155,2160,1268421
|
|
20220104,1332,2160,2165,2160,2165,195630
|
|
20220104,1333,2160,2165,2160,2160,16623
|
|
20220104,1334,2165,2165,2160,2160,10128
|
|
20220104,1335,2165,2165,2160,2165,65
|
|
20220104,1336,2165,2165,2160,2165,7360
|
|
20220104,1337,2160,2165,2160,2160,2082
|
|
20220104,1338,2160,2165,2160,2165,4490
|
|
20220104,1339,2160,2165,2160,2160,9827
|
|
20220104,1340,2165,2165,2160,2165,5513
|
|
20220104,1341,2165,2165,2160,2160,5118
|
|
20220104,1342,2165,2170,2160,2165,775521
|
|
20220104,1343,2165,2170,2160,2165,100646
|
|
20220104,1344,2165,2170,2165,2165,329668
|
|
20220104,1345,2170,2170,2160,2160,45936
|
|
20220104,1346,2160,2165,2160,2165,965
|
|
20220104,1347,2160,2165,2160,2165,6637
|
|
20220104,1348,2165,2165,2160,2160,29220
|
|
20220104,1349,2160,2165,2160,2165,12226
|
|
20220104,1350,2165,2165,2160,2160,10172
|
|
20220104,1351,2165,2165,2160,2160,1332
|
|
20220104,1352,2165,2165,2160,2160,10184
|
|
20220104,1353,2160,2165,2160,2165,12203
|
|
20220104,1354,2160,2165,2160,2160,5673
|
|
20220104,1355,2160,2165,2160,2160,171897
|
|
20220104,1356,2160,2165,2160,2165,69446
|
|
20220104,1357,2160,2165,2160,2160,2577
|
|
20220104,1358,2160,2165,2160,2160,15983
|
|
20220104,1359,2165,2165,2155,2155,479429
|
|
20220104,1400,2155,2165,2155,2165,220105
|
|
20220104,1401,2160,2165,2155,2155,71768
|
|
20220104,1402,2160,2160,2155,2160,4928
|
|
20220104,1403,2160,2165,2155,2160,144369
|
|
20220104,1404,2165,2165,2160,2165,14585
|
|
20220104,1405,2160,2165,2160,2165,357834
|
|
20220104,1406,2160,2165,2160,2165,55769
|
|
20220104,1407,2165,2165,2160,2160,221353
|
|
20220104,1408,2165,2165,2160,2160,13410
|
|
20220104,1409,2165,2165,2160,2160,51
|
|
20220104,1410,2160,2165,2155,2160,38408
|
|
20220104,1411,2155,2160,2155,2160,20209
|
|
20220104,1412,2160,2160,2155,2155,15135
|
|
20220104,1413,2155,2160,2155,2155,12795
|
|
20220104,1414,2160,2160,2155,2160,88469
|
|
20220104,1415,2160,2160,2155,2160,93362
|
|
20220104,1416,2160,2160,2155,2155,1931
|
|
20220104,1417,2155,2160,2155,2160,12912
|
|
20220104,1418,2160,2160,2155,2155,37409
|
|
20220104,1419,2155,2160,2155,2160,14072
|
|
20220104,1420,2155,2160,2155,2160,31811
|
|
20220104,1421,2160,2160,2155,2155,3261
|
|
20220104,1422,2160,2160,2155,2160,9438
|
|
20220104,1423,2160,2160,2155,2155,15621
|
|
20220104,1424,2160,2165,2160,2160,469702
|
|
20220104,1425,2160,2165,2155,2155,75457
|
|
20220104,1426,2160,2160,2155,2155,9663
|
|
20220104,1427,2155,2160,2155,2155,703
|
|
20220104,1428,2160,2160,2155,2155,3087
|
|
20220104,1429,2160,2160,2155,2155,23280
|
|
20220104,1430,2160,2160,2155,2160,1787
|
|
20220104,1431,2155,2160,2155,2155,19068
|
|
20220104,1432,2160,2160,2155,2155,10531
|
|
20220104,1433,2155,2160,2155,2160,2534
|
|
20220104,1434,2160,2160,2150,2150,846885
|
|
20220104,1435,2155,2155,2150,2155,172535
|
|
20220104,1436,2155,2155,2150,2155,26193
|
|
20220104,1437,2150,2155,2150,2150,10199
|
|
20220104,1438,2155,2155,2150,2155,11632
|
|
20220104,1439,2155,2155,2150,2150,19034
|
|
20220104,1440,2150,2155,2150,2155,21165
|
|
20220104,1441,2155,2155,2150,2155,798704
|
|
20220104,1442,2155,2155,2150,2150,129
|
|
20220104,1443,2150,2155,2150,2150,3075
|
|
20220104,1444,2155,2155,2150,2150,7837
|
|
20220104,1445,2150,2155,2150,2155,38730
|
|
20220104,1446,2150,2155,2150,2150,92775
|
|
20220104,1447,2150,2155,2150,2155,45508
|
|
20220104,1448,2150,2155,2145,2150,2336503
|
|
20220104,1449,2145,2150,2145,2145,38202
|
|
20220104,1450,2145,2150,2145,2145,44198
|
|
20220104,1451,2150,2150,2145,2145,22244
|
|
20220104,1452,2145,2150,2145,2150,19646
|
|
20220104,1453,2150,2150,2145,2150,2628
|
|
20220104,1454,2145,2150,2145,2145,6187
|
|
20220104,1455,2145,2150,2145,2145,10133
|
|
20220104,1456,2145,2155,2145,2150,790365
|
|
20220104,1457,2155,2155,2145,2150,473957
|
|
20220104,1458,2150,2150,2145,2145,72177
|
|
20220104,1459,2150,2150,2145,2150,4281
|
|
20220104,1500,2150,2150,2145,2145,19498
|
|
20220104,1501,2150,2150,2145,2150,62907
|
|
20220104,1502,2150,2155,2145,2150,278116
|
|
20220104,1503,2150,2155,2145,2150,66686
|
|
20220104,1504,2155,2155,2150,2155,23107
|
|
20220104,1505,2150,2155,2150,2150,12617
|
|
20220104,1506,2150,2155,2150,2155,11383
|
|
20220104,1507,2155,2155,2150,2155,18330
|
|
20220104,1508,2155,2155,2150,2150,3502
|
|
20220104,1509,2155,2155,2150,2150,7163
|
|
20220104,1510,2155,2160,2150,2155,804155
|
|
20220104,1511,2160,2160,2150,2160,830813
|
|
20220104,1512,2155,2160,2155,2160,1257
|
|
20220104,1513,2155,2160,2150,2155,291807
|
|
20220104,1514,2150,2155,2150,2155,111579
|
|
20220104,1515,2155,2160,2150,2160,336753
|
|
20220104,1516,2155,2160,2155,2155,23735
|
|
20220104,1517,2155,2160,2150,2150,84371
|
|
20220104,1518,2150,2160,2150,2150,138992
|
|
20220104,1519,2150,2155,2150,2150,2423
|
|
20220104,1520,2155,2155,2150,2155,38477
|
|
20220104,1530,2155,2155,2155,2155,974549
|