323 lines
13 KiB
CSV
323 lines
13 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20220103,1001,2135,2140,2130,2130,3799763
|
|
20220103,1002,2130,2130,2120,2130,1892333
|
|
20220103,1003,2130,2135,2120,2125,2889275
|
|
20220103,1004,2125,2135,2125,2135,1256179
|
|
20220103,1005,2130,2135,2130,2135,765806
|
|
20220103,1006,2130,2140,2130,2140,817689
|
|
20220103,1007,2140,2140,2130,2135,513381
|
|
20220103,1008,2135,2135,2125,2125,2806611
|
|
20220103,1009,2130,2135,2125,2135,1645065
|
|
20220103,1010,2130,2135,2125,2135,853987
|
|
20220103,1011,2130,2135,2130,2135,70671
|
|
20220103,1012,2135,2135,2125,2130,1243103
|
|
20220103,1013,2130,2135,2125,2125,139080
|
|
20220103,1014,2130,2130,2120,2120,5441944
|
|
20220103,1015,2120,2125,2115,2120,6387575
|
|
20220103,1016,2115,2120,2115,2120,416458
|
|
20220103,1017,2120,2120,2110,2115,5099071
|
|
20220103,1018,2115,2115,2110,2115,318117
|
|
20220103,1019,2110,2115,2110,2115,301807
|
|
20220103,1020,2115,2115,2110,2115,1363523
|
|
20220103,1021,2110,2115,2110,2115,509389
|
|
20220103,1022,2115,2115,2105,2110,5708536
|
|
20220103,1023,2115,2115,2105,2115,1643594
|
|
20220103,1024,2110,2115,2110,2115,134080
|
|
20220103,1025,2110,2115,2105,2110,1725540
|
|
20220103,1026,2110,2110,2105,2110,896667
|
|
20220103,1027,2110,2115,2105,2115,532490
|
|
20220103,1028,2115,2115,2110,2115,104233
|
|
20220103,1029,2115,2115,2105,2110,988095
|
|
20220103,1030,2110,2115,2105,2110,721428
|
|
20220103,1031,2110,2110,2105,2110,137817
|
|
20220103,1032,2110,2115,2105,2110,1600174
|
|
20220103,1033,2110,2115,2105,2110,239294
|
|
20220103,1034,2110,2110,2105,2105,126787
|
|
20220103,1035,2110,2110,2105,2110,64139
|
|
20220103,1036,2110,2110,2105,2110,46254
|
|
20220103,1037,2105,2115,2105,2115,69915
|
|
20220103,1038,2110,2115,2110,2110,37341
|
|
20220103,1039,2115,2115,2110,2115,213737
|
|
20220103,1040,2115,2120,2110,2115,1825650
|
|
20220103,1041,2115,2115,2110,2115,316734
|
|
20220103,1042,2110,2115,2110,2115,65491
|
|
20220103,1043,2115,2120,2110,2120,648271
|
|
20220103,1044,2120,2120,2115,2120,232373
|
|
20220103,1045,2120,2125,2115,2125,995148
|
|
20220103,1046,2120,2125,2120,2120,127092
|
|
20220103,1047,2120,2130,2120,2125,3413414
|
|
20220103,1048,2125,2135,2125,2130,3569048
|
|
20220103,1049,2130,2135,2130,2130,467875
|
|
20220103,1050,2130,2135,2125,2130,595964
|
|
20220103,1051,2130,2135,2125,2130,1275979
|
|
20220103,1052,2130,2130,2125,2125,92557
|
|
20220103,1053,2130,2130,2125,2125,173018
|
|
20220103,1054,2130,2135,2125,2130,1061765
|
|
20220103,1055,2125,2135,2125,2135,216643
|
|
20220103,1056,2135,2135,2125,2135,343882
|
|
20220103,1057,2130,2135,2130,2135,1561325
|
|
20220103,1058,2135,2140,2130,2140,2709393
|
|
20220103,1059,2140,2140,2135,2135,99589
|
|
20220103,1100,2140,2145,2135,2140,2810319
|
|
20220103,1101,2145,2145,2140,2145,99518
|
|
20220103,1102,2145,2145,2140,2145,107363
|
|
20220103,1103,2145,2145,2140,2145,35188
|
|
20220103,1104,2140,2150,2140,2145,2360717
|
|
20220103,1105,2145,2150,2145,2145,188406
|
|
20220103,1106,2145,2150,2140,2145,833971
|
|
20220103,1107,2150,2150,2140,2140,213717
|
|
20220103,1108,2145,2150,2140,2145,287265
|
|
20220103,1109,2150,2155,2145,2150,1921351
|
|
20220103,1110,2150,2155,2145,2145,479845
|
|
20220103,1111,2150,2150,2145,2145,60215
|
|
20220103,1112,2150,2155,2145,2150,238251
|
|
20220103,1113,2155,2155,2145,2145,109220
|
|
20220103,1114,2145,2150,2145,2145,65757
|
|
20220103,1115,2145,2150,2145,2145,389814
|
|
20220103,1116,2150,2150,2145,2145,88783
|
|
20220103,1117,2145,2150,2145,2145,17850
|
|
20220103,1118,2145,2150,2145,2145,132859
|
|
20220103,1119,2145,2150,2145,2150,23437
|
|
20220103,1120,2150,2155,2145,2155,589439
|
|
20220103,1121,2155,2155,2150,2150,134998
|
|
20220103,1122,2150,2155,2145,2145,1548352
|
|
20220103,1123,2150,2155,2145,2150,176797
|
|
20220103,1124,2150,2150,2145,2150,18980
|
|
20220103,1125,2150,2155,2145,2150,425584
|
|
20220103,1126,2150,2155,2145,2145,209792
|
|
20220103,1127,2150,2150,2145,2145,14445
|
|
20220103,1128,2145,2150,2145,2150,2660
|
|
20220103,1129,2150,2150,2145,2145,6790
|
|
20220103,1130,2145,2150,2145,2145,23229
|
|
20220103,1131,2150,2150,2145,2145,4234
|
|
20220103,1132,2145,2150,2145,2145,26799
|
|
20220103,1133,2150,2150,2140,2145,460288
|
|
20220103,1134,2145,2150,2140,2145,263205
|
|
20220103,1135,2150,2150,2145,2145,1137
|
|
20220103,1136,2145,2150,2140,2145,649355
|
|
20220103,1137,2145,2150,2145,2150,91403
|
|
20220103,1138,2150,2150,2145,2150,2417
|
|
20220103,1139,2150,2150,2145,2145,11786
|
|
20220103,1140,2145,2150,2145,2145,68620
|
|
20220103,1141,2145,2150,2145,2150,66884
|
|
20220103,1142,2150,2150,2145,2150,3318
|
|
20220103,1143,2145,2150,2145,2150,1544
|
|
20220103,1144,2145,2150,2145,2150,146631
|
|
20220103,1145,2145,2150,2145,2145,28198
|
|
20220103,1146,2150,2150,2140,2145,203401
|
|
20220103,1147,2140,2145,2140,2145,87710
|
|
20220103,1148,2145,2145,2140,2140,12301
|
|
20220103,1149,2140,2145,2140,2140,88722
|
|
20220103,1150,2145,2145,2140,2145,47224
|
|
20220103,1151,2140,2145,2140,2140,10924
|
|
20220103,1152,2145,2145,2140,2145,2168
|
|
20220103,1153,2145,2145,2140,2145,59178
|
|
20220103,1154,2140,2145,2140,2140,92878
|
|
20220103,1155,2145,2150,2140,2145,189689
|
|
20220103,1156,2145,2150,2145,2150,1087
|
|
20220103,1157,2150,2150,2145,2150,7836
|
|
20220103,1158,2145,2150,2145,2150,865
|
|
20220103,1159,2145,2150,2145,2150,450
|
|
20220103,1200,2145,2150,2145,2145,55312
|
|
20220103,1201,2150,2150,2145,2150,34021
|
|
20220103,1202,2145,2150,2140,2145,201039
|
|
20220103,1203,2145,2150,2140,2150,37678
|
|
20220103,1204,2145,2150,2145,2150,37171
|
|
20220103,1205,2145,2150,2145,2150,20291
|
|
20220103,1206,2145,2150,2145,2145,15265
|
|
20220103,1207,2150,2150,2145,2150,43215
|
|
20220103,1208,2145,2150,2145,2150,45333
|
|
20220103,1209,2150,2150,2145,2150,66261
|
|
20220103,1210,2150,2155,2145,2155,1034714
|
|
20220103,1211,2155,2155,2145,2155,526785
|
|
20220103,1212,2150,2155,2150,2150,6327
|
|
20220103,1213,2150,2155,2150,2150,37012
|
|
20220103,1214,2150,2160,2150,2155,1095237
|
|
20220103,1215,2155,2160,2155,2155,493563
|
|
20220103,1216,2155,2160,2150,2155,73061
|
|
20220103,1217,2155,2160,2155,2155,23507
|
|
20220103,1218,2155,2165,2155,2160,1362971
|
|
20220103,1219,2160,2165,2155,2160,146297
|
|
20220103,1220,2165,2165,2160,2165,29322
|
|
20220103,1221,2160,2165,2160,2160,2495255
|
|
20220103,1222,2160,2165,2160,2160,496100
|
|
20220103,1223,2165,2165,2160,2165,134431
|
|
20220103,1224,2165,2165,2160,2160,36113
|
|
20220103,1225,2160,2165,2155,2160,483983
|
|
20220103,1226,2155,2160,2155,2155,21672
|
|
20220103,1227,2155,2160,2155,2160,11914
|
|
20220103,1228,2160,2160,2155,2160,1121
|
|
20220103,1229,2160,2160,2155,2160,2331
|
|
20220103,1230,2160,2160,2155,2160,4503
|
|
20220103,1231,2155,2160,2155,2155,1328
|
|
20220103,1232,2160,2160,2155,2160,2633
|
|
20220103,1233,2160,2160,2155,2160,4963
|
|
20220103,1234,2160,2160,2155,2155,2835
|
|
20220103,1235,2160,2160,2155,2155,18006
|
|
20220103,1236,2160,2160,2155,2155,251908
|
|
20220103,1237,2155,2160,2155,2155,250336
|
|
20220103,1238,2160,2160,2155,2160,1896
|
|
20220103,1239,2160,2160,2155,2155,9684
|
|
20220103,1240,2155,2160,2155,2160,4429
|
|
20220103,1241,2155,2160,2155,2155,24531
|
|
20220103,1242,2155,2165,2155,2165,688302
|
|
20220103,1243,2160,2165,2160,2165,7994
|
|
20220103,1244,2160,2165,2160,2160,326626
|
|
20220103,1245,2160,2165,2155,2160,40251
|
|
20220103,1246,2160,2165,2155,2160,24505
|
|
20220103,1247,2155,2160,2155,2155,4770
|
|
20220103,1248,2155,2160,2155,2160,4309
|
|
20220103,1249,2160,2160,2155,2155,1339
|
|
20220103,1250,2155,2160,2155,2155,20554
|
|
20220103,1251,2160,2160,2155,2155,29675
|
|
20220103,1252,2155,2160,2155,2155,16698
|
|
20220103,1253,2155,2160,2155,2160,140081
|
|
20220103,1254,2155,2160,2150,2150,298347
|
|
20220103,1255,2155,2160,2150,2155,116726
|
|
20220103,1256,2155,2160,2150,2155,123412
|
|
20220103,1257,2155,2160,2155,2160,26476
|
|
20220103,1258,2155,2160,2155,2160,26966
|
|
20220103,1259,2160,2160,2155,2160,758
|
|
20220103,1300,2160,2160,2155,2155,11
|
|
20220103,1301,2160,2160,2150,2155,28433
|
|
20220103,1302,2155,2160,2150,2155,120121
|
|
20220103,1303,2155,2160,2150,2160,3812
|
|
20220103,1304,2160,2160,2155,2160,5722
|
|
20220103,1305,2155,2160,2155,2155,63496
|
|
20220103,1306,2160,2160,2155,2160,8448
|
|
20220103,1307,2160,2160,2155,2155,4302
|
|
20220103,1308,2160,2160,2155,2160,3146
|
|
20220103,1309,2155,2160,2155,2160,5923
|
|
20220103,1310,2155,2160,2155,2155,71256
|
|
20220103,1311,2155,2165,2155,2160,806513
|
|
20220103,1312,2155,2165,2155,2160,29949
|
|
20220103,1313,2160,2165,2155,2165,121265
|
|
20220103,1314,2160,2165,2155,2160,39198
|
|
20220103,1315,2165,2165,2160,2165,4702
|
|
20220103,1316,2165,2165,2160,2160,32361
|
|
20220103,1317,2160,2165,2160,2160,139599
|
|
20220103,1318,2160,2160,2155,2155,252961
|
|
20220103,1319,2155,2160,2155,2160,23105
|
|
20220103,1320,2160,2160,2155,2160,9219
|
|
20220103,1321,2160,2160,2155,2155,23713
|
|
20220103,1322,2160,2160,2155,2155,8855
|
|
20220103,1323,2160,2160,2155,2155,15399
|
|
20220103,1324,2160,2165,2155,2160,268274
|
|
20220103,1325,2160,2160,2155,2155,10206
|
|
20220103,1326,2160,2160,2155,2155,3818
|
|
20220103,1327,2155,2160,2155,2160,9890
|
|
20220103,1328,2160,2160,2155,2160,10286
|
|
20220103,1329,2160,2160,2155,2155,10862
|
|
20220103,1330,2160,2160,2155,2155,10045
|
|
20220103,1331,2160,2160,2155,2155,455818
|
|
20220103,1332,2155,2155,2150,2155,185358
|
|
20220103,1333,2155,2155,2150,2155,41547
|
|
20220103,1334,2155,2155,2150,2150,3324
|
|
20220103,1335,2155,2155,2150,2155,11346
|
|
20220103,1336,2150,2155,2150,2150,4616
|
|
20220103,1337,2155,2155,2150,2150,305
|
|
20220103,1338,2150,2155,2150,2150,8186
|
|
20220103,1339,2150,2155,2150,2155,109143
|
|
20220103,1340,2150,2155,2150,2155,408
|
|
20220103,1341,2155,2155,2150,2155,1141
|
|
20220103,1342,2150,2155,2145,2145,815644
|
|
20220103,1343,2145,2150,2145,2150,916961
|
|
20220103,1344,2150,2155,2150,2155,49951
|
|
20220103,1345,2150,2155,2145,2150,90962
|
|
20220103,1346,2150,2155,2150,2150,4170
|
|
20220103,1347,2150,2150,2145,2150,279449
|
|
20220103,1348,2150,2155,2145,2155,73044
|
|
20220103,1349,2150,2155,2150,2150,21048
|
|
20220103,1350,2155,2155,2150,2150,524
|
|
20220103,1351,2150,2155,2150,2150,4160
|
|
20220103,1352,2155,2155,2150,2150,3218
|
|
20220103,1353,2155,2155,2150,2150,130
|
|
20220103,1354,2155,2155,2150,2150,1119
|
|
20220103,1355,2150,2155,2150,2150,32205
|
|
20220103,1356,2150,2150,2145,2150,739683
|
|
20220103,1357,2145,2150,2145,2145,64086
|
|
20220103,1358,2145,2150,2145,2150,8276
|
|
20220103,1359,2150,2150,2140,2140,743170
|
|
20220103,1400,2140,2145,2140,2145,66210
|
|
20220103,1401,2145,2145,2140,2140,140290
|
|
20220103,1402,2145,2145,2140,2145,8333
|
|
20220103,1403,2140,2145,2140,2140,6384
|
|
20220103,1404,2145,2145,2140,2140,16701
|
|
20220103,1405,2145,2145,2140,2145,15146
|
|
20220103,1406,2145,2145,2140,2145,3038
|
|
20220103,1407,2140,2145,2140,2145,104242
|
|
20220103,1408,2145,2145,2140,2145,232862
|
|
20220103,1409,2140,2145,2135,2140,1348224
|
|
20220103,1410,2140,2140,2135,2135,30107
|
|
20220103,1411,2135,2145,2135,2140,290477
|
|
20220103,1412,2140,2140,2135,2140,24009
|
|
20220103,1413,2140,2145,2135,2145,268108
|
|
20220103,1414,2145,2145,2140,2145,1044
|
|
20220103,1415,2145,2145,2140,2145,856
|
|
20220103,1416,2140,2145,2140,2140,10730
|
|
20220103,1417,2145,2145,2140,2140,10223
|
|
20220103,1418,2140,2145,2140,2140,4044
|
|
20220103,1419,2140,2145,2140,2145,25359
|
|
20220103,1420,2145,2145,2140,2140,4194
|
|
20220103,1421,2145,2145,2140,2145,12142
|
|
20220103,1422,2145,2145,2140,2145,28082
|
|
20220103,1423,2145,2145,2140,2145,379732
|
|
20220103,1424,2145,2150,2145,2150,1094
|
|
20220103,1425,2145,2150,2145,2150,2788
|
|
20220103,1426,2145,2150,2145,2145,21175
|
|
20220103,1427,2150,2150,2145,2145,6611
|
|
20220103,1428,2150,2150,2145,2145,52206
|
|
20220103,1429,2150,2150,2145,2145,27074
|
|
20220103,1430,2150,2150,2145,2145,6234
|
|
20220103,1431,2145,2150,2145,2150,2613
|
|
20220103,1432,2150,2155,2145,2150,879809
|
|
20220103,1433,2150,2150,2145,2145,15185
|
|
20220103,1434,2150,2150,2145,2145,30577
|
|
20220103,1435,2150,2150,2145,2145,22319
|
|
20220103,1436,2150,2150,2145,2145,70610
|
|
20220103,1437,2150,2150,2145,2150,237
|
|
20220103,1438,2150,2155,2150,2150,361888
|
|
20220103,1439,2155,2155,2150,2150,5026
|
|
20220103,1440,2155,2155,2150,2150,118966
|
|
20220103,1441,2150,2155,2150,2150,19335
|
|
20220103,1442,2150,2155,2145,2145,200940
|
|
20220103,1443,2150,2150,2145,2150,30950
|
|
20220103,1444,2150,2155,2145,2150,223505
|
|
20220103,1445,2145,2150,2145,2145,3343
|
|
20220103,1446,2150,2150,2145,2150,6127
|
|
20220103,1447,2150,2150,2145,2150,935
|
|
20220103,1448,2145,2150,2145,2150,61435
|
|
20220103,1449,2150,2155,2145,2150,214710
|
|
20220103,1450,2145,2150,2145,2145,121744
|
|
20220103,1451,2145,2155,2145,2155,94573
|
|
20220103,1452,2155,2155,2145,2150,356680
|
|
20220103,1453,2150,2155,2145,2150,11895
|
|
20220103,1454,2155,2155,2150,2155,3658
|
|
20220103,1455,2155,2155,2150,2155,17824
|
|
20220103,1456,2150,2155,2150,2150,2632
|
|
20220103,1457,2150,2155,2145,2155,33255
|
|
20220103,1458,2150,2155,2150,2150,128
|
|
20220103,1459,2150,2155,2150,2150,2197
|
|
20220103,1500,2150,2155,2145,2150,240521
|
|
20220103,1501,2150,2155,2145,2145,6025
|
|
20220103,1502,2150,2150,2145,2150,3646
|
|
20220103,1503,2150,2150,2145,2145,15940
|
|
20220103,1504,2145,2150,2145,2150,35628
|
|
20220103,1505,2150,2150,2145,2145,6261
|
|
20220103,1506,2150,2150,2145,2150,715
|
|
20220103,1507,2150,2150,2145,2150,19460
|
|
20220103,1508,2145,2150,2145,2145,24631
|
|
20220103,1509,2145,2150,2145,2145,14908
|
|
20220103,1510,2145,2150,2145,2145,42739
|
|
20220103,1511,2150,2150,2145,2150,10951
|
|
20220103,1512,2145,2150,2145,2150,20068
|
|
20220103,1513,2150,2150,2145,2145,27218
|
|
20220103,1514,2145,2150,2145,2150,17273
|
|
20220103,1515,2145,2150,2145,2145,122727
|
|
20220103,1516,2145,2150,2145,2145,26060
|
|
20220103,1517,2150,2150,2145,2150,68150
|
|
20220103,1518,2145,2150,2145,2145,57704
|
|
20220103,1519,2145,2150,2145,2150,149485
|
|
20220103,1520,2145,2150,2145,2150,354330
|
|
20220103,1530,2150,2150,2150,2150,1568215
|