383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220113,0901,2140,2145,2135,2140,3655189
|
|
20220113,0902,2145,2145,2135,2140,3156398
|
|
20220113,0903,2145,2145,2140,2145,284498
|
|
20220113,0904,2145,2145,2140,2145,2506902
|
|
20220113,0905,2140,2145,2140,2140,247472
|
|
20220113,0906,2140,2145,2140,2140,91734
|
|
20220113,0907,2140,2145,2135,2140,2353843
|
|
20220113,0908,2135,2140,2135,2140,403632
|
|
20220113,0909,2140,2145,2135,2145,980954
|
|
20220113,0910,2140,2150,2140,2145,2040491
|
|
20220113,0911,2145,2150,2140,2150,1593392
|
|
20220113,0912,2150,2150,2140,2150,345967
|
|
20220113,0913,2145,2150,2140,2150,2534183
|
|
20220113,0914,2145,2150,2145,2145,96686
|
|
20220113,0915,2145,2150,2145,2150,353780
|
|
20220113,0916,2150,2155,2145,2155,1872494
|
|
20220113,0917,2155,2155,2145,2150,880537
|
|
20220113,0918,2150,2155,2145,2150,323390
|
|
20220113,0919,2150,2155,2150,2155,249939
|
|
20220113,0920,2150,2155,2145,2150,609464
|
|
20220113,0921,2150,2150,2145,2150,44463
|
|
20220113,0922,2150,2150,2145,2145,2234866
|
|
20220113,0923,2150,2150,2145,2150,62053
|
|
20220113,0924,2150,2155,2145,2150,855881
|
|
20220113,0925,2155,2155,2150,2150,1154533
|
|
20220113,0926,2150,2155,2145,2150,2328416
|
|
20220113,0927,2150,2150,2145,2145,17522
|
|
20220113,0928,2145,2150,2145,2150,22162
|
|
20220113,0929,2150,2150,2145,2145,12646
|
|
20220113,0930,2150,2150,2145,2150,30810
|
|
20220113,0931,2145,2155,2145,2150,1861628
|
|
20220113,0932,2150,2155,2145,2150,385311
|
|
20220113,0933,2150,2150,2145,2145,38925
|
|
20220113,0934,2150,2150,2145,2150,129083
|
|
20220113,0935,2150,2150,2140,2145,2622530
|
|
20220113,0936,2145,2150,2140,2145,607980
|
|
20220113,0937,2145,2150,2145,2150,26075
|
|
20220113,0938,2150,2150,2145,2145,16967
|
|
20220113,0939,2150,2150,2145,2145,69306
|
|
20220113,0940,2150,2155,2145,2145,2623289
|
|
20220113,0941,2150,2155,2145,2150,423723
|
|
20220113,0942,2150,2155,2145,2150,322530
|
|
20220113,0943,2145,2150,2145,2145,33087
|
|
20220113,0944,2145,2150,2145,2145,31909
|
|
20220113,0945,2145,2150,2145,2145,142312
|
|
20220113,0946,2150,2150,2145,2145,27884
|
|
20220113,0947,2150,2150,2145,2145,55257
|
|
20220113,0948,2150,2150,2140,2145,1166810
|
|
20220113,0949,2145,2150,2140,2145,927365
|
|
20220113,0950,2145,2150,2140,2145,298662
|
|
20220113,0951,2145,2150,2140,2145,772591
|
|
20220113,0952,2140,2145,2140,2145,126906
|
|
20220113,0953,2145,2145,2140,2140,6630
|
|
20220113,0954,2145,2145,2140,2145,17183
|
|
20220113,0955,2145,2145,2140,2145,23063
|
|
20220113,0956,2145,2145,2140,2140,19780
|
|
20220113,0957,2145,2145,2140,2140,30503
|
|
20220113,0958,2145,2150,2140,2145,979548
|
|
20220113,0959,2140,2145,2140,2140,190109
|
|
20220113,1000,2140,2145,2140,2145,5824
|
|
20220113,1001,2145,2145,2140,2140,135690
|
|
20220113,1002,2145,2145,2140,2145,68780
|
|
20220113,1003,2140,2150,2140,2150,927925
|
|
20220113,1004,2150,2150,2140,2145,87562
|
|
20220113,1005,2145,2150,2145,2150,29189
|
|
20220113,1006,2150,2150,2140,2145,130600
|
|
20220113,1007,2150,2150,2140,2140,112866
|
|
20220113,1008,2145,2145,2140,2145,13330
|
|
20220113,1009,2145,2145,2140,2145,16839
|
|
20220113,1010,2140,2145,2140,2145,15588
|
|
20220113,1011,2145,2145,2140,2145,2867
|
|
20220113,1012,2140,2145,2140,2145,29235
|
|
20220113,1013,2145,2150,2140,2145,273304
|
|
20220113,1014,2145,2150,2145,2145,31735
|
|
20220113,1015,2150,2150,2140,2140,1055687
|
|
20220113,1016,2145,2150,2145,2145,22915
|
|
20220113,1017,2150,2150,2145,2150,30656
|
|
20220113,1018,2145,2150,2145,2145,22433
|
|
20220113,1019,2145,2150,2145,2145,34062
|
|
20220113,1020,2150,2150,2145,2150,13696
|
|
20220113,1021,2150,2150,2145,2150,10921
|
|
20220113,1022,2145,2150,2145,2145,7814
|
|
20220113,1023,2150,2150,2145,2150,814
|
|
20220113,1024,2150,2150,2145,2150,535
|
|
20220113,1025,2150,2150,2145,2145,48753
|
|
20220113,1026,2150,2150,2145,2145,27159
|
|
20220113,1027,2150,2150,2145,2145,9658
|
|
20220113,1028,2150,2150,2145,2145,4261
|
|
20220113,1029,2150,2150,2145,2150,4205
|
|
20220113,1030,2150,2150,2145,2145,14727
|
|
20220113,1031,2150,2150,2145,2150,14465
|
|
20220113,1032,2150,2155,2145,2150,1235188
|
|
20220113,1033,2155,2155,2150,2155,22833
|
|
20220113,1034,2155,2155,2150,2155,34923
|
|
20220113,1035,2155,2155,2150,2150,220535
|
|
20220113,1036,2150,2160,2150,2155,1289202
|
|
20220113,1037,2160,2160,2150,2155,350042
|
|
20220113,1038,2155,2160,2150,2155,438914
|
|
20220113,1039,2155,2160,2150,2155,220506
|
|
20220113,1040,2155,2155,2150,2150,15641
|
|
20220113,1041,2150,2155,2150,2155,24077
|
|
20220113,1042,2155,2155,2150,2150,17037
|
|
20220113,1043,2155,2155,2145,2145,773680
|
|
20220113,1044,2145,2155,2145,2150,936281
|
|
20220113,1045,2150,2150,2145,2145,19808
|
|
20220113,1046,2145,2150,2145,2145,11096
|
|
20220113,1047,2150,2155,2145,2150,280481
|
|
20220113,1048,2150,2155,2150,2155,5072
|
|
20220113,1049,2150,2155,2145,2150,328432
|
|
20220113,1050,2150,2155,2145,2150,491664
|
|
20220113,1051,2155,2155,2145,2145,157661
|
|
20220113,1052,2150,2155,2145,2150,126877
|
|
20220113,1053,2150,2155,2145,2150,186718
|
|
20220113,1054,2150,2155,2150,2155,52532
|
|
20220113,1055,2150,2155,2150,2150,9680
|
|
20220113,1056,2155,2155,2150,2155,10026
|
|
20220113,1057,2155,2155,2150,2155,6830
|
|
20220113,1058,2150,2155,2150,2150,14183
|
|
20220113,1059,2150,2155,2150,2155,4913
|
|
20220113,1100,2155,2155,2150,2155,12648
|
|
20220113,1101,2155,2155,2150,2155,1143
|
|
20220113,1102,2155,2155,2150,2155,322
|
|
20220113,1103,2155,2155,2150,2155,36616
|
|
20220113,1104,2155,2155,2150,2155,6869
|
|
20220113,1105,2155,2155,2150,2150,92760
|
|
20220113,1106,2150,2155,2150,2155,4542
|
|
20220113,1107,2150,2155,2150,2155,27437
|
|
20220113,1108,2155,2155,2150,2150,5631
|
|
20220113,1109,2155,2155,2150,2155,29902
|
|
20220113,1110,2155,2160,2150,2160,1102077
|
|
20220113,1111,2160,2160,2150,2155,196341
|
|
20220113,1112,2155,2160,2150,2155,343259
|
|
20220113,1113,2160,2160,2155,2160,11863
|
|
20220113,1114,2155,2160,2155,2155,53184
|
|
20220113,1115,2155,2160,2150,2150,540224
|
|
20220113,1116,2155,2160,2150,2160,291408
|
|
20220113,1117,2160,2160,2150,2150,117699
|
|
20220113,1118,2150,2155,2150,2150,18251
|
|
20220113,1119,2150,2160,2150,2160,50368
|
|
20220113,1120,2155,2160,2155,2155,2319
|
|
20220113,1121,2160,2160,2155,2160,2897
|
|
20220113,1122,2160,2160,2155,2160,20149
|
|
20220113,1123,2155,2160,2155,2155,5596
|
|
20220113,1124,2160,2160,2155,2160,65720
|
|
20220113,1125,2155,2160,2155,2155,51122
|
|
20220113,1126,2155,2160,2155,2155,9110
|
|
20220113,1127,2160,2160,2155,2160,4877
|
|
20220113,1128,2160,2160,2155,2160,7003
|
|
20220113,1129,2160,2160,2155,2155,8166
|
|
20220113,1130,2160,2160,2155,2155,6518
|
|
20220113,1131,2155,2160,2155,2155,7633
|
|
20220113,1132,2155,2160,2155,2160,106765
|
|
20220113,1133,2155,2160,2155,2155,12422
|
|
20220113,1134,2155,2160,2155,2155,18761
|
|
20220113,1135,2155,2160,2155,2155,44621
|
|
20220113,1136,2160,2160,2155,2155,9534
|
|
20220113,1137,2155,2160,2155,2160,126403
|
|
20220113,1138,2155,2160,2155,2155,54421
|
|
20220113,1139,2155,2160,2155,2160,242364
|
|
20220113,1140,2155,2160,2155,2160,30073
|
|
20220113,1141,2155,2160,2155,2160,28702
|
|
20220113,1142,2155,2160,2155,2155,15525
|
|
20220113,1143,2155,2160,2155,2155,32390
|
|
20220113,1144,2155,2160,2155,2160,12523
|
|
20220113,1145,2160,2160,2155,2155,5771
|
|
20220113,1146,2160,2160,2155,2155,2796
|
|
20220113,1147,2155,2160,2155,2160,7852
|
|
20220113,1148,2155,2160,2155,2155,2292
|
|
20220113,1149,2155,2160,2155,2155,130918
|
|
20220113,1150,2160,2160,2155,2160,21928
|
|
20220113,1151,2155,2160,2155,2160,19210
|
|
20220113,1152,2160,2160,2155,2160,5939
|
|
20220113,1153,2155,2160,2155,2155,23064
|
|
20220113,1154,2160,2160,2155,2160,12551
|
|
20220113,1155,2160,2160,2155,2160,12584
|
|
20220113,1156,2155,2160,2155,2160,28644
|
|
20220113,1157,2155,2160,2155,2160,1026
|
|
20220113,1158,2160,2160,2155,2160,30061
|
|
20220113,1159,2160,2160,2155,2155,10084
|
|
20220113,1200,2160,2160,2155,2155,3586
|
|
20220113,1201,2155,2160,2155,2160,6812
|
|
20220113,1202,2160,2160,2155,2160,28392
|
|
20220113,1203,2160,2165,2155,2165,3392687
|
|
20220113,1204,2160,2165,2160,2160,59285
|
|
20220113,1205,2160,2165,2160,2160,139161
|
|
20220113,1206,2165,2165,2160,2165,146998
|
|
20220113,1207,2165,2165,2160,2165,6150
|
|
20220113,1208,2165,2165,2160,2165,14164
|
|
20220113,1209,2165,2165,2160,2165,80553
|
|
20220113,1210,2160,2165,2160,2160,11026
|
|
20220113,1211,2165,2165,2160,2160,10649
|
|
20220113,1212,2160,2170,2160,2165,2167126
|
|
20220113,1213,2160,2170,2160,2165,744323
|
|
20220113,1214,2165,2170,2165,2165,82147
|
|
20220113,1215,2170,2170,2165,2170,47357
|
|
20220113,1216,2170,2170,2165,2170,5207
|
|
20220113,1217,2165,2170,2165,2170,34091
|
|
20220113,1218,2165,2170,2165,2170,23740
|
|
20220113,1219,2165,2170,2165,2165,99710
|
|
20220113,1220,2165,2170,2165,2165,265810
|
|
20220113,1221,2170,2170,2165,2170,2651
|
|
20220113,1222,2170,2170,2165,2165,7776
|
|
20220113,1223,2170,2170,2165,2170,38102
|
|
20220113,1224,2165,2175,2165,2170,3347313
|
|
20220113,1225,2170,2175,2165,2170,387885
|
|
20220113,1226,2175,2175,2165,2170,627308
|
|
20220113,1227,2165,2175,2165,2170,173640
|
|
20220113,1228,2170,2175,2170,2175,67120
|
|
20220113,1229,2175,2175,2170,2175,591234
|
|
20220113,1230,2170,2175,2170,2175,46866
|
|
20220113,1231,2170,2175,2170,2170,515241
|
|
20220113,1232,2165,2170,2165,2165,28112
|
|
20220113,1233,2165,2170,2165,2165,11571
|
|
20220113,1234,2170,2170,2165,2165,54548
|
|
20220113,1235,2170,2170,2165,2170,33426
|
|
20220113,1236,2170,2170,2165,2170,5645
|
|
20220113,1237,2165,2170,2165,2170,12418
|
|
20220113,1238,2165,2170,2165,2165,361
|
|
20220113,1239,2165,2170,2165,2165,4338
|
|
20220113,1240,2165,2170,2165,2165,10039
|
|
20220113,1241,2165,2170,2165,2165,43647
|
|
20220113,1242,2165,2170,2165,2170,61494
|
|
20220113,1243,2170,2170,2165,2165,26071
|
|
20220113,1244,2165,2170,2165,2170,84902
|
|
20220113,1245,2165,2170,2165,2165,98835
|
|
20220113,1246,2165,2170,2160,2170,937432
|
|
20220113,1247,2165,2170,2165,2170,81267
|
|
20220113,1248,2165,2170,2165,2165,33643
|
|
20220113,1249,2165,2170,2165,2165,13684
|
|
20220113,1250,2170,2170,2165,2165,115790
|
|
20220113,1251,2165,2170,2165,2165,13259
|
|
20220113,1252,2165,2170,2165,2170,2325
|
|
20220113,1253,2165,2170,2165,2170,1022
|
|
20220113,1254,2165,2170,2165,2170,33928
|
|
20220113,1255,2170,2170,2160,2165,404039
|
|
20220113,1256,2160,2165,2160,2160,2369
|
|
20220113,1257,2160,2165,2160,2165,42770
|
|
20220113,1258,2165,2165,2160,2160,12879
|
|
20220113,1259,2165,2165,2160,2160,10476
|
|
20220113,1300,2165,2165,2160,2160,3329
|
|
20220113,1301,2160,2165,2160,2165,47062
|
|
20220113,1302,2160,2165,2160,2160,1035
|
|
20220113,1303,2160,2165,2160,2160,6607
|
|
20220113,1304,2160,2165,2160,2160,13712
|
|
20220113,1305,2160,2165,2160,2165,19047
|
|
20220113,1306,2165,2165,2160,2160,15975
|
|
20220113,1307,2160,2165,2155,2160,841462
|
|
20220113,1308,2160,2160,2155,2160,7511
|
|
20220113,1309,2155,2160,2155,2155,151609
|
|
20220113,1310,2160,2160,2155,2160,14769
|
|
20220113,1311,2155,2160,2155,2160,210121
|
|
20220113,1312,2155,2165,2155,2160,125653
|
|
20220113,1313,2160,2160,2155,2155,91379
|
|
20220113,1314,2160,2160,2155,2155,3648
|
|
20220113,1315,2155,2160,2155,2155,288
|
|
20220113,1316,2160,2160,2155,2155,500
|
|
20220113,1317,2155,2160,2155,2155,2873
|
|
20220113,1318,2155,2160,2155,2155,2045
|
|
20220113,1319,2155,2160,2155,2155,8809
|
|
20220113,1320,2155,2160,2155,2155,14364
|
|
20220113,1321,2155,2160,2155,2160,214157
|
|
20220113,1322,2160,2160,2155,2160,66568
|
|
20220113,1323,2155,2160,2155,2160,951
|
|
20220113,1324,2155,2160,2155,2155,4854
|
|
20220113,1325,2155,2160,2155,2160,29231
|
|
20220113,1326,2160,2160,2155,2160,15687
|
|
20220113,1327,2160,2160,2155,2155,6525
|
|
20220113,1328,2160,2160,2155,2160,322
|
|
20220113,1329,2160,2160,2155,2155,6956
|
|
20220113,1330,2155,2160,2155,2160,11406
|
|
20220113,1331,2155,2160,2155,2160,11372
|
|
20220113,1332,2160,2160,2155,2155,1254
|
|
20220113,1333,2160,2160,2155,2160,1120
|
|
20220113,1334,2160,2160,2155,2155,3727
|
|
20220113,1335,2155,2160,2155,2160,71
|
|
20220113,1336,2160,2160,2155,2155,8958
|
|
20220113,1337,2160,2160,2155,2160,2615
|
|
20220113,1338,2160,2160,2155,2160,1760
|
|
20220113,1339,2155,2160,2155,2155,14648
|
|
20220113,1340,2155,2160,2155,2155,6507
|
|
20220113,1341,2160,2160,2155,2160,2027
|
|
20220113,1342,2155,2160,2155,2155,12525
|
|
20220113,1343,2160,2160,2155,2160,22098
|
|
20220113,1344,2160,2160,2155,2160,1532
|
|
20220113,1345,2160,2160,2155,2160,11255
|
|
20220113,1346,2160,2160,2155,2160,20498
|
|
20220113,1347,2155,2160,2155,2160,84142
|
|
20220113,1348,2160,2160,2155,2160,131821
|
|
20220113,1349,2155,2160,2155,2160,159
|
|
20220113,1350,2160,2160,2155,2160,59448
|
|
20220113,1351,2155,2160,2155,2155,3065
|
|
20220113,1352,2160,2160,2155,2155,15598
|
|
20220113,1353,2160,2160,2155,2160,17753
|
|
20220113,1354,2155,2165,2155,2155,867390
|
|
20220113,1355,2160,2165,2155,2160,780019
|
|
20220113,1356,2165,2165,2160,2165,5016
|
|
20220113,1357,2160,2165,2160,2160,6164
|
|
20220113,1358,2165,2165,2160,2160,1141
|
|
20220113,1359,2160,2165,2160,2165,3260
|
|
20220113,1400,2165,2165,2160,2160,8532
|
|
20220113,1401,2165,2165,2155,2165,1174155
|
|
20220113,1402,2165,2165,2155,2160,150837
|
|
20220113,1403,2155,2160,2155,2160,1030
|
|
20220113,1404,2155,2160,2155,2160,6877
|
|
20220113,1405,2155,2160,2150,2150,1961147
|
|
20220113,1406,2150,2160,2150,2155,555951
|
|
20220113,1407,2155,2160,2155,2160,47639
|
|
20220113,1408,2155,2160,2155,2160,57579
|
|
20220113,1409,2155,2160,2155,2160,46466
|
|
20220113,1410,2160,2165,2155,2160,736204
|
|
20220113,1411,2160,2165,2160,2165,17855
|
|
20220113,1412,2165,2165,2160,2160,14620
|
|
20220113,1413,2160,2165,2160,2165,557
|
|
20220113,1414,2165,2170,2160,2165,1023139
|
|
20220113,1415,2165,2170,2160,2165,482857
|
|
20220113,1416,2165,2170,2160,2165,225180
|
|
20220113,1417,2165,2170,2160,2165,37715
|
|
20220113,1418,2165,2170,2160,2165,132516
|
|
20220113,1419,2170,2170,2165,2170,25592
|
|
20220113,1420,2165,2170,2165,2165,8688
|
|
20220113,1421,2170,2170,2165,2165,2766
|
|
20220113,1422,2165,2170,2165,2165,10906
|
|
20220113,1423,2165,2170,2165,2170,57448
|
|
20220113,1424,2170,2170,2165,2165,46414
|
|
20220113,1425,2165,2170,2160,2165,452017
|
|
20220113,1426,2165,2165,2160,2165,21263
|
|
20220113,1427,2165,2170,2160,2165,182216
|
|
20220113,1428,2165,2165,2160,2165,16139
|
|
20220113,1429,2160,2165,2160,2160,12546
|
|
20220113,1430,2165,2170,2160,2165,977210
|
|
20220113,1431,2170,2170,2160,2165,91451
|
|
20220113,1432,2170,2170,2165,2165,16826
|
|
20220113,1433,2170,2170,2165,2165,56078
|
|
20220113,1434,2165,2170,2165,2165,5427
|
|
20220113,1435,2170,2170,2165,2165,8141
|
|
20220113,1436,2165,2170,2160,2165,175088
|
|
20220113,1437,2165,2170,2165,2165,76803
|
|
20220113,1438,2165,2170,2165,2165,2608
|
|
20220113,1439,2170,2170,2165,2165,3850
|
|
20220113,1440,2170,2170,2165,2165,11162
|
|
20220113,1441,2165,2170,2165,2165,9554
|
|
20220113,1442,2165,2170,2165,2170,4657460
|
|
20220113,1443,2170,2175,2165,2175,3952296
|
|
20220113,1444,2175,2175,2170,2170,29910
|
|
20220113,1445,2170,2175,2165,2170,446877
|
|
20220113,1446,2170,2170,2165,2170,50256
|
|
20220113,1447,2165,2170,2165,2170,866451
|
|
20220113,1448,2170,2175,2165,2165,231578
|
|
20220113,1449,2170,2175,2165,2170,12153
|
|
20220113,1450,2175,2175,2170,2170,4353
|
|
20220113,1451,2170,2175,2165,2165,73264
|
|
20220113,1452,2170,2170,2165,2170,69995
|
|
20220113,1453,2170,2170,2165,2170,17842
|
|
20220113,1454,2170,2170,2165,2170,32390
|
|
20220113,1455,2170,2170,2165,2170,16190
|
|
20220113,1456,2165,2170,2165,2165,6777
|
|
20220113,1457,2170,2170,2165,2170,5005
|
|
20220113,1458,2170,2175,2165,2170,700441
|
|
20220113,1459,2175,2175,2170,2170,51071
|
|
20220113,1500,2170,2175,2170,2175,1485977
|
|
20220113,1501,2170,2175,2165,2170,882576
|
|
20220113,1502,2170,2170,2165,2165,19194
|
|
20220113,1503,2170,2170,2165,2170,212152
|
|
20220113,1504,2170,2170,2165,2165,132849
|
|
20220113,1505,2170,2170,2165,2170,21339
|
|
20220113,1506,2165,2170,2165,2170,16887
|
|
20220113,1507,2170,2170,2165,2170,7489
|
|
20220113,1508,2170,2170,2165,2165,10815
|
|
20220113,1509,2165,2170,2165,2170,43963
|
|
20220113,1510,2170,2170,2165,2165,52633
|
|
20220113,1511,2165,2170,2165,2165,462206
|
|
20220113,1512,2165,2170,2160,2160,1621438
|
|
20220113,1513,2165,2165,2160,2165,55778
|
|
20220113,1514,2165,2165,2160,2160,57338
|
|
20220113,1515,2160,2165,2160,2160,653629
|
|
20220113,1516,2160,2170,2160,2165,612301
|
|
20220113,1517,2165,2170,2160,2160,245838
|
|
20220113,1518,2165,2165,2160,2160,16467
|
|
20220113,1519,2160,2165,2160,2165,8650
|
|
20220113,1520,2165,2165,2160,2165,114250
|
|
20220113,1530,2170,2170,2170,2170,3716341
|