383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211224,0901,2150,2150,2140,2145,6131008
|
|
20211224,0902,2145,2145,2140,2145,1815819
|
|
20211224,0903,2145,2150,2140,2145,4874507
|
|
20211224,0904,2140,2145,2140,2145,1370560
|
|
20211224,0905,2145,2145,2135,2140,7196222
|
|
20211224,0906,2140,2140,2135,2140,1362325
|
|
20211224,0907,2140,2140,2130,2135,2492579
|
|
20211224,0908,2135,2135,2130,2130,1177400
|
|
20211224,0909,2135,2135,2125,2130,7095910
|
|
20211224,0910,2130,2130,2125,2130,345987
|
|
20211224,0911,2130,2130,2120,2125,7015163
|
|
20211224,0912,2125,2130,2120,2125,1487715
|
|
20211224,0913,2125,2125,2115,2120,9235065
|
|
20211224,0914,2120,2125,2115,2120,4581219
|
|
20211224,0915,2120,2125,2115,2120,484553
|
|
20211224,0916,2120,2125,2120,2125,1025071
|
|
20211224,0917,2125,2130,2120,2125,1265534
|
|
20211224,0918,2125,2130,2120,2125,803809
|
|
20211224,0919,2125,2130,2120,2130,441391
|
|
20211224,0920,2125,2130,2120,2130,1663284
|
|
20211224,0921,2130,2130,2120,2125,341084
|
|
20211224,0922,2125,2130,2120,2130,265560
|
|
20211224,0923,2130,2130,2125,2130,66110
|
|
20211224,0924,2125,2130,2125,2130,473253
|
|
20211224,0925,2130,2130,2125,2130,347973
|
|
20211224,0926,2125,2135,2125,2130,1896471
|
|
20211224,0927,2130,2130,2125,2130,135204
|
|
20211224,0928,2125,2130,2120,2125,2753430
|
|
20211224,0929,2125,2130,2120,2125,215540
|
|
20211224,0930,2130,2130,2120,2125,1616955
|
|
20211224,0931,2120,2125,2120,2125,93316
|
|
20211224,0932,2125,2125,2120,2125,77425
|
|
20211224,0933,2125,2125,2120,2125,4003886
|
|
20211224,0934,2120,2125,2115,2125,1007708
|
|
20211224,0935,2125,2125,2120,2120,58850
|
|
20211224,0936,2125,2125,2120,2125,22539
|
|
20211224,0937,2120,2125,2115,2120,1430346
|
|
20211224,0938,2120,2125,2115,2120,292810
|
|
20211224,0939,2120,2125,2120,2120,342873
|
|
20211224,0940,2125,2125,2120,2125,51612
|
|
20211224,0941,2120,2125,2120,2120,59056
|
|
20211224,0942,2125,2125,2120,2125,94173
|
|
20211224,0943,2125,2125,2120,2125,93857
|
|
20211224,0944,2120,2125,2120,2125,121615
|
|
20211224,0945,2125,2125,2120,2125,252783
|
|
20211224,0946,2125,2130,2120,2125,580076
|
|
20211224,0947,2130,2130,2125,2125,25170
|
|
20211224,0948,2125,2130,2120,2125,653255
|
|
20211224,0949,2125,2125,2120,2125,25593
|
|
20211224,0950,2125,2130,2120,2125,232174
|
|
20211224,0951,2125,2130,2120,2125,372856
|
|
20211224,0952,2120,2125,2120,2125,330209
|
|
20211224,0953,2125,2130,2120,2125,284467
|
|
20211224,0954,2125,2130,2125,2125,1596475
|
|
20211224,0955,2125,2130,2120,2125,544231
|
|
20211224,0956,2125,2130,2120,2125,640751
|
|
20211224,0957,2130,2130,2125,2130,40004
|
|
20211224,0958,2130,2130,2125,2130,75405
|
|
20211224,0959,2125,2135,2125,2135,1853038
|
|
20211224,1000,2135,2135,2130,2135,51552
|
|
20211224,1001,2135,2135,2130,2130,82079
|
|
20211224,1002,2130,2135,2125,2130,646818
|
|
20211224,1003,2130,2135,2125,2130,359986
|
|
20211224,1004,2135,2135,2130,2130,8423
|
|
20211224,1005,2135,2135,2130,2135,122650
|
|
20211224,1006,2135,2135,2130,2135,104438
|
|
20211224,1007,2130,2140,2130,2135,1682618
|
|
20211224,1008,2135,2135,2130,2130,53592
|
|
20211224,1009,2130,2135,2130,2135,18335
|
|
20211224,1010,2135,2135,2125,2130,629612
|
|
20211224,1011,2130,2130,2125,2125,32420
|
|
20211224,1012,2130,2130,2125,2130,58547
|
|
20211224,1013,2125,2130,2125,2125,141751
|
|
20211224,1014,2130,2130,2125,2125,283322
|
|
20211224,1015,2130,2130,2125,2130,283979
|
|
20211224,1016,2130,2130,2120,2120,1255533
|
|
20211224,1017,2125,2125,2120,2125,57567
|
|
20211224,1018,2125,2125,2120,2120,37165
|
|
20211224,1019,2125,2130,2120,2125,401764
|
|
20211224,1020,2130,2130,2125,2130,3462
|
|
20211224,1021,2125,2130,2125,2130,12818
|
|
20211224,1022,2125,2130,2125,2130,37115
|
|
20211224,1023,2130,2130,2125,2130,8373
|
|
20211224,1024,2130,2130,2125,2130,150355
|
|
20211224,1025,2130,2130,2125,2125,82744
|
|
20211224,1026,2130,2135,2130,2135,760537
|
|
20211224,1027,2130,2135,2130,2135,75923
|
|
20211224,1028,2135,2135,2130,2130,18810
|
|
20211224,1029,2130,2135,2130,2130,124643
|
|
20211224,1030,2135,2135,2130,2130,14498
|
|
20211224,1031,2130,2135,2130,2135,46596
|
|
20211224,1032,2135,2135,2130,2135,73032
|
|
20211224,1033,2135,2135,2130,2130,35993
|
|
20211224,1034,2130,2135,2130,2130,73039
|
|
20211224,1035,2135,2135,2130,2135,219817
|
|
20211224,1036,2135,2135,2130,2130,12159
|
|
20211224,1037,2130,2135,2130,2135,20256
|
|
20211224,1038,2135,2135,2130,2130,148984
|
|
20211224,1039,2135,2135,2130,2135,75531
|
|
20211224,1040,2135,2135,2130,2135,54964
|
|
20211224,1041,2135,2135,2130,2130,11703
|
|
20211224,1042,2130,2135,2130,2135,11402
|
|
20211224,1043,2130,2135,2130,2130,38177
|
|
20211224,1044,2135,2135,2130,2135,27687
|
|
20211224,1045,2130,2135,2130,2130,20339
|
|
20211224,1046,2130,2135,2130,2130,7528
|
|
20211224,1047,2130,2135,2130,2135,19801
|
|
20211224,1048,2130,2135,2130,2135,12456
|
|
20211224,1049,2130,2135,2130,2135,17735
|
|
20211224,1050,2135,2140,2130,2140,1370376
|
|
20211224,1051,2140,2140,2130,2135,68802
|
|
20211224,1052,2135,2140,2135,2140,60924
|
|
20211224,1053,2140,2140,2135,2135,7890
|
|
20211224,1054,2135,2140,2135,2140,38309
|
|
20211224,1055,2140,2140,2135,2140,24901
|
|
20211224,1056,2140,2140,2135,2135,33097
|
|
20211224,1057,2135,2140,2135,2135,3742
|
|
20211224,1058,2135,2140,2135,2140,50184
|
|
20211224,1059,2135,2140,2135,2135,13839
|
|
20211224,1100,2140,2140,2135,2135,142425
|
|
20211224,1101,2135,2140,2135,2135,13879
|
|
20211224,1102,2140,2140,2135,2140,54555
|
|
20211224,1103,2140,2140,2135,2140,18925
|
|
20211224,1104,2135,2140,2135,2140,204421
|
|
20211224,1105,2140,2140,2135,2135,3250
|
|
20211224,1106,2140,2140,2135,2135,53330
|
|
20211224,1107,2140,2140,2130,2135,780085
|
|
20211224,1108,2135,2135,2130,2135,118174
|
|
20211224,1109,2135,2135,2130,2130,7101
|
|
20211224,1110,2135,2135,2130,2130,86339
|
|
20211224,1111,2135,2140,2130,2140,324812
|
|
20211224,1112,2140,2140,2135,2135,5295
|
|
20211224,1113,2135,2140,2135,2135,25793
|
|
20211224,1114,2140,2140,2135,2140,42440
|
|
20211224,1115,2135,2140,2135,2140,10916
|
|
20211224,1116,2140,2140,2135,2140,8921
|
|
20211224,1117,2135,2140,2135,2135,42516
|
|
20211224,1118,2135,2140,2135,2135,166097
|
|
20211224,1119,2135,2140,2130,2135,271212
|
|
20211224,1120,2135,2140,2135,2135,30799
|
|
20211224,1121,2135,2140,2135,2140,44864
|
|
20211224,1122,2135,2140,2135,2140,24926
|
|
20211224,1123,2135,2140,2135,2140,2050
|
|
20211224,1124,2135,2140,2130,2135,200972
|
|
20211224,1125,2130,2140,2130,2135,377997
|
|
20211224,1126,2135,2140,2130,2135,191418
|
|
20211224,1127,2140,2140,2135,2135,1276
|
|
20211224,1128,2135,2140,2135,2135,5453
|
|
20211224,1129,2135,2140,2135,2135,9423
|
|
20211224,1130,2135,2140,2135,2135,10781
|
|
20211224,1131,2140,2140,2135,2140,14024
|
|
20211224,1132,2140,2140,2135,2140,6198
|
|
20211224,1133,2140,2140,2130,2135,210938
|
|
20211224,1134,2135,2135,2130,2135,6768
|
|
20211224,1135,2130,2135,2130,2135,20584
|
|
20211224,1136,2135,2135,2130,2135,51891
|
|
20211224,1137,2130,2135,2130,2130,63344
|
|
20211224,1138,2135,2135,2130,2135,10145
|
|
20211224,1139,2135,2135,2130,2135,20010
|
|
20211224,1140,2135,2135,2130,2130,23747
|
|
20211224,1141,2130,2135,2130,2130,62050
|
|
20211224,1142,2135,2135,2130,2130,51
|
|
20211224,1143,2135,2135,2130,2135,22083
|
|
20211224,1144,2135,2135,2130,2135,8879
|
|
20211224,1145,2135,2135,2130,2135,4702
|
|
20211224,1146,2135,2135,2130,2135,15143
|
|
20211224,1147,2135,2135,2130,2135,11920
|
|
20211224,1148,2135,2135,2130,2130,3532
|
|
20211224,1149,2130,2135,2130,2135,14533
|
|
20211224,1150,2135,2135,2130,2135,1556
|
|
20211224,1151,2135,2135,2135,2135,10073
|
|
20211224,1152,2135,2135,2130,2135,49406
|
|
20211224,1153,2135,2135,2130,2135,12417
|
|
20211224,1154,2130,2135,2130,2135,31793
|
|
20211224,1155,2135,2140,2130,2135,775168
|
|
20211224,1156,2130,2135,2130,2135,873
|
|
20211224,1157,2135,2135,2130,2130,33647
|
|
20211224,1158,2135,2135,2135,2135,5923
|
|
20211224,1159,2135,2135,2130,2135,8334
|
|
20211224,1200,2135,2135,2130,2135,2632
|
|
20211224,1201,2135,2135,2130,2135,4525
|
|
20211224,1202,2135,2135,2130,2135,12113
|
|
20211224,1203,2135,2135,2130,2135,1232
|
|
20211224,1204,2130,2135,2130,2135,2766
|
|
20211224,1205,2135,2135,2130,2135,10999
|
|
20211224,1206,2130,2135,2130,2130,204
|
|
20211224,1207,2130,2135,2130,2130,4593
|
|
20211224,1208,2130,2135,2130,2135,20572
|
|
20211224,1209,2135,2135,2135,2135,203
|
|
20211224,1210,2135,2135,2130,2135,22876
|
|
20211224,1211,2130,2135,2130,2135,8788
|
|
20211224,1212,2135,2135,2130,2135,6157
|
|
20211224,1213,2130,2135,2130,2135,1398
|
|
20211224,1214,2135,2135,2130,2130,13277
|
|
20211224,1215,2135,2135,2125,2130,3808483
|
|
20211224,1216,2130,2135,2125,2130,418577
|
|
20211224,1217,2130,2135,2130,2135,17196
|
|
20211224,1218,2135,2135,2130,2135,2538
|
|
20211224,1219,2135,2135,2130,2130,8130
|
|
20211224,1220,2130,2135,2130,2135,669
|
|
20211224,1221,2135,2135,2130,2135,6011
|
|
20211224,1222,2135,2135,2130,2135,1562
|
|
20211224,1223,2130,2135,2130,2135,2159
|
|
20211224,1224,2135,2135,2130,2130,696
|
|
20211224,1225,2135,2135,2130,2130,1790
|
|
20211224,1226,2130,2135,2130,2135,19371
|
|
20211224,1227,2135,2135,2130,2135,7601
|
|
20211224,1228,2135,2135,2130,2135,132
|
|
20211224,1229,2135,2135,2130,2130,40071
|
|
20211224,1230,2135,2135,2130,2130,32359
|
|
20211224,1231,2130,2135,2130,2135,1836
|
|
20211224,1232,2135,2135,2130,2135,7797
|
|
20211224,1233,2130,2135,2130,2135,23959
|
|
20211224,1234,2135,2135,2130,2135,20349
|
|
20211224,1235,2130,2135,2130,2135,13
|
|
20211224,1236,2135,2135,2130,2130,6109
|
|
20211224,1237,2135,2135,2130,2130,108072
|
|
20211224,1238,2130,2135,2130,2130,131175
|
|
20211224,1239,2135,2135,2130,2130,19159
|
|
20211224,1240,2130,2135,2130,2130,84083
|
|
20211224,1241,2135,2135,2130,2130,7448
|
|
20211224,1242,2135,2135,2130,2135,432
|
|
20211224,1243,2135,2135,2130,2130,6518
|
|
20211224,1244,2130,2130,2125,2130,629157
|
|
20211224,1245,2130,2130,2125,2125,61100
|
|
20211224,1246,2130,2130,2125,2125,8080
|
|
20211224,1247,2130,2130,2125,2130,23708
|
|
20211224,1248,2130,2130,2125,2130,83688
|
|
20211224,1249,2130,2130,2125,2125,16369
|
|
20211224,1250,2130,2130,2125,2130,15281
|
|
20211224,1251,2130,2130,2125,2130,62620
|
|
20211224,1252,2130,2130,2125,2130,6682
|
|
20211224,1253,2130,2130,2125,2130,642723
|
|
20211224,1254,2130,2130,2125,2130,214838
|
|
20211224,1255,2130,2130,2125,2130,1052161
|
|
20211224,1256,2135,2135,2130,2130,1000741
|
|
20211224,1257,2130,2135,2130,2135,133041
|
|
20211224,1258,2135,2135,2130,2130,20680
|
|
20211224,1259,2130,2135,2130,2135,3801
|
|
20211224,1300,2130,2135,2125,2130,752225
|
|
20211224,1301,2130,2130,2125,2130,16538
|
|
20211224,1302,2130,2130,2125,2130,4335
|
|
20211224,1303,2130,2130,2130,2130,119693
|
|
20211224,1304,2125,2130,2125,2130,9718
|
|
20211224,1305,2125,2135,2125,2130,932548
|
|
20211224,1306,2130,2135,2130,2135,21248
|
|
20211224,1307,2135,2135,2130,2130,12395
|
|
20211224,1308,2135,2135,2135,2135,957
|
|
20211224,1309,2135,2135,2130,2135,4068
|
|
20211224,1310,2135,2135,2130,2130,104214
|
|
20211224,1311,2135,2135,2130,2135,21815
|
|
20211224,1312,2135,2135,2135,2135,6206
|
|
20211224,1313,2135,2135,2130,2135,5132
|
|
20211224,1314,2130,2135,2130,2130,34982
|
|
20211224,1315,2135,2135,2125,2125,188022
|
|
20211224,1316,2130,2130,2125,2130,18152
|
|
20211224,1317,2125,2130,2125,2125,25660
|
|
20211224,1318,2130,2130,2125,2130,42774
|
|
20211224,1319,2130,2130,2125,2130,903
|
|
20211224,1320,2130,2130,2125,2130,12212
|
|
20211224,1321,2130,2130,2125,2130,16042
|
|
20211224,1322,2125,2130,2125,2130,81021
|
|
20211224,1323,2130,2130,2125,2130,152281
|
|
20211224,1324,2130,2130,2125,2130,343
|
|
20211224,1325,2130,2130,2125,2130,40506
|
|
20211224,1326,2130,2130,2125,2130,54169
|
|
20211224,1327,2130,2130,2125,2130,12704
|
|
20211224,1328,2130,2130,2125,2130,22224
|
|
20211224,1329,2130,2130,2125,2125,65324
|
|
20211224,1330,2130,2130,2125,2125,646
|
|
20211224,1331,2125,2130,2125,2125,50016
|
|
20211224,1332,2130,2130,2125,2130,6519
|
|
20211224,1333,2125,2130,2125,2130,5825
|
|
20211224,1334,2130,2130,2125,2130,6133
|
|
20211224,1335,2130,2130,2125,2125,2689
|
|
20211224,1336,2130,2130,2125,2125,769
|
|
20211224,1337,2125,2130,2125,2125,12284
|
|
20211224,1338,2130,2130,2125,2125,10218
|
|
20211224,1339,2125,2130,2125,2125,11278
|
|
20211224,1340,2130,2130,2125,2125,11485
|
|
20211224,1341,2130,2130,2125,2130,8922
|
|
20211224,1342,2130,2130,2125,2130,1593
|
|
20211224,1343,2125,2130,2125,2130,19090
|
|
20211224,1344,2130,2130,2125,2130,13595
|
|
20211224,1345,2130,2130,2125,2125,8237
|
|
20211224,1346,2130,2135,2125,2135,345303
|
|
20211224,1347,2130,2135,2130,2130,54513
|
|
20211224,1348,2130,2135,2130,2135,5975
|
|
20211224,1349,2135,2135,2130,2135,28152
|
|
20211224,1350,2130,2135,2130,2135,5046
|
|
20211224,1351,2130,2135,2130,2130,2482
|
|
20211224,1352,2135,2135,2130,2130,19729
|
|
20211224,1353,2135,2135,2130,2130,5739
|
|
20211224,1354,2135,2135,2130,2130,3863
|
|
20211224,1355,2130,2135,2130,2130,1543
|
|
20211224,1356,2130,2135,2130,2130,9220
|
|
20211224,1357,2135,2135,2130,2135,3830
|
|
20211224,1358,2130,2135,2130,2130,11026
|
|
20211224,1359,2135,2135,2130,2130,71543
|
|
20211224,1400,2130,2135,2130,2135,2289
|
|
20211224,1401,2130,2135,2130,2130,5351
|
|
20211224,1402,2135,2135,2130,2130,80688
|
|
20211224,1403,2130,2135,2130,2130,21457
|
|
20211224,1404,2130,2135,2130,2130,361217
|
|
20211224,1405,2130,2135,2125,2125,397007
|
|
20211224,1406,2130,2130,2125,2125,20685
|
|
20211224,1407,2130,2130,2125,2130,27170
|
|
20211224,1408,2130,2130,2125,2125,7438
|
|
20211224,1409,2125,2130,2125,2130,6196
|
|
20211224,1410,2130,2130,2125,2130,6100
|
|
20211224,1411,2130,2130,2125,2130,6070
|
|
20211224,1412,2130,2130,2125,2130,455
|
|
20211224,1413,2130,2130,2125,2130,2436
|
|
20211224,1414,2125,2130,2125,2125,35065
|
|
20211224,1415,2125,2130,2120,2125,4275367
|
|
20211224,1416,2125,2130,2125,2125,725985
|
|
20211224,1417,2130,2130,2125,2130,16231
|
|
20211224,1418,2125,2130,2120,2125,754804
|
|
20211224,1419,2120,2130,2120,2125,73626
|
|
20211224,1420,2125,2130,2120,2130,434480
|
|
20211224,1421,2130,2130,2125,2125,14176
|
|
20211224,1422,2125,2130,2125,2130,52870
|
|
20211224,1423,2125,2130,2125,2130,3208
|
|
20211224,1424,2125,2130,2125,2130,11200
|
|
20211224,1425,2130,2130,2125,2130,97907
|
|
20211224,1426,2130,2130,2125,2125,106973
|
|
20211224,1427,2130,2130,2125,2125,20645
|
|
20211224,1428,2130,2130,2125,2125,4194
|
|
20211224,1429,2130,2130,2125,2130,28408
|
|
20211224,1430,2130,2130,2125,2125,4463
|
|
20211224,1431,2130,2130,2125,2130,10060
|
|
20211224,1432,2130,2130,2125,2125,17561
|
|
20211224,1433,2130,2130,2125,2130,107209
|
|
20211224,1434,2130,2130,2125,2130,14894
|
|
20211224,1435,2130,2130,2125,2130,652526
|
|
20211224,1436,2130,2135,2125,2135,2929473
|
|
20211224,1437,2135,2135,2130,2130,60883
|
|
20211224,1438,2130,2135,2130,2135,5296
|
|
20211224,1439,2135,2135,2130,2130,310333
|
|
20211224,1440,2130,2135,2130,2135,47097
|
|
20211224,1441,2135,2135,2130,2130,4750
|
|
20211224,1442,2135,2135,2130,2130,12909
|
|
20211224,1443,2130,2135,2130,2130,14419
|
|
20211224,1444,2130,2135,2130,2130,1067
|
|
20211224,1445,2135,2135,2130,2130,31209
|
|
20211224,1446,2130,2135,2130,2135,11365
|
|
20211224,1447,2135,2135,2130,2135,153680
|
|
20211224,1448,2130,2135,2130,2135,42137
|
|
20211224,1449,2135,2135,2130,2135,18222
|
|
20211224,1450,2135,2135,2130,2130,96095
|
|
20211224,1451,2130,2135,2130,2130,7208
|
|
20211224,1452,2130,2135,2130,2135,17000
|
|
20211224,1453,2135,2135,2130,2130,24528
|
|
20211224,1454,2130,2135,2130,2130,41916
|
|
20211224,1455,2130,2135,2130,2130,97396
|
|
20211224,1456,2130,2135,2130,2130,2400
|
|
20211224,1457,2130,2135,2130,2135,6421
|
|
20211224,1458,2135,2135,2130,2135,2947
|
|
20211224,1459,2135,2135,2130,2135,26335
|
|
20211224,1500,2135,2135,2130,2135,166810
|
|
20211224,1501,2135,2135,2130,2130,86946
|
|
20211224,1502,2130,2135,2130,2135,33319
|
|
20211224,1503,2135,2135,2130,2130,13319
|
|
20211224,1504,2130,2135,2130,2130,177027
|
|
20211224,1505,2135,2135,2130,2135,31093
|
|
20211224,1506,2135,2135,2130,2130,5361
|
|
20211224,1507,2135,2135,2130,2135,54445
|
|
20211224,1508,2135,2135,2130,2130,108163
|
|
20211224,1509,2130,2135,2130,2135,85806
|
|
20211224,1510,2135,2135,2130,2130,58209
|
|
20211224,1511,2130,2135,2130,2130,134415
|
|
20211224,1512,2135,2135,2130,2135,112736
|
|
20211224,1513,2130,2135,2130,2135,23649
|
|
20211224,1514,2135,2135,2130,2130,20047
|
|
20211224,1515,2130,2135,2130,2135,24638
|
|
20211224,1516,2130,2135,2130,2135,113700
|
|
20211224,1517,2135,2135,2130,2135,29354
|
|
20211224,1518,2135,2135,2130,2135,422231
|
|
20211224,1519,2135,2135,2130,2130,710446
|
|
20211224,1520,2130,2135,2130,2130,367422
|
|
20211224,1530,2130,2130,2130,2130,2271392
|