383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211202,0901,2380,2385,2375,2380,5037092
|
|
20211202,0902,2375,2380,2360,2365,12379029
|
|
20211202,0903,2365,2380,2355,2380,7001467
|
|
20211202,0904,2375,2385,2370,2370,2305921
|
|
20211202,0905,2375,2380,2365,2370,3928730
|
|
20211202,0906,2365,2375,2360,2365,2510447
|
|
20211202,0907,2360,2370,2355,2360,2077469
|
|
20211202,0908,2360,2360,2345,2350,6316230
|
|
20211202,0909,2355,2360,2350,2355,1707590
|
|
20211202,0910,2355,2360,2350,2355,989684
|
|
20211202,0911,2355,2365,2350,2365,680512
|
|
20211202,0912,2365,2365,2350,2360,1498948
|
|
20211202,0913,2360,2360,2350,2350,1232622
|
|
20211202,0914,2350,2355,2350,2350,836003
|
|
20211202,0915,2355,2355,2350,2350,1087034
|
|
20211202,0916,2350,2355,2345,2350,2416043
|
|
20211202,0917,2350,2350,2345,2350,559974
|
|
20211202,0918,2350,2350,2335,2340,4586684
|
|
20211202,0919,2335,2340,2330,2335,3858621
|
|
20211202,0920,2335,2340,2330,2330,2019829
|
|
20211202,0921,2330,2335,2320,2325,4347883
|
|
20211202,0922,2325,2330,2320,2330,1315302
|
|
20211202,0923,2330,2330,2320,2325,1706609
|
|
20211202,0924,2330,2330,2315,2320,2434389
|
|
20211202,0925,2320,2330,2320,2325,1599156
|
|
20211202,0926,2325,2335,2320,2335,2124870
|
|
20211202,0927,2335,2340,2325,2330,1251216
|
|
20211202,0928,2330,2335,2320,2325,1386572
|
|
20211202,0929,2325,2330,2320,2330,571291
|
|
20211202,0930,2325,2330,2320,2330,2347716
|
|
20211202,0931,2330,2330,2315,2320,3262201
|
|
20211202,0932,2315,2320,2315,2320,220785
|
|
20211202,0933,2320,2325,2315,2320,999187
|
|
20211202,0934,2315,2325,2315,2320,1487731
|
|
20211202,0935,2320,2330,2320,2330,971492
|
|
20211202,0936,2330,2330,2320,2325,96841
|
|
20211202,0937,2325,2335,2320,2330,828049
|
|
20211202,0938,2330,2335,2325,2330,404340
|
|
20211202,0939,2335,2335,2330,2335,1257998
|
|
20211202,0940,2330,2340,2330,2330,1603982
|
|
20211202,0941,2335,2335,2325,2330,749393
|
|
20211202,0942,2330,2335,2325,2330,202710
|
|
20211202,0943,2330,2335,2325,2325,666781
|
|
20211202,0944,2330,2335,2325,2335,874146
|
|
20211202,0945,2330,2340,2330,2340,1465042
|
|
20211202,0946,2335,2345,2335,2345,2115200
|
|
20211202,0947,2345,2350,2340,2350,1178304
|
|
20211202,0948,2345,2355,2345,2355,1586465
|
|
20211202,0949,2350,2360,2350,2355,2829471
|
|
20211202,0950,2350,2360,2350,2355,2518917
|
|
20211202,0951,2355,2355,2345,2345,988476
|
|
20211202,0952,2350,2355,2345,2355,3555876
|
|
20211202,0953,2355,2360,2350,2360,659831
|
|
20211202,0954,2360,2360,2350,2355,805535
|
|
20211202,0955,2350,2360,2350,2355,2054775
|
|
20211202,0956,2355,2355,2340,2340,1773683
|
|
20211202,0957,2340,2345,2340,2340,348457
|
|
20211202,0958,2340,2345,2330,2335,2911307
|
|
20211202,0959,2330,2345,2330,2340,623243
|
|
20211202,1000,2345,2345,2335,2340,371497
|
|
20211202,1001,2340,2345,2330,2340,1117101
|
|
20211202,1002,2340,2345,2335,2345,234412
|
|
20211202,1003,2345,2350,2335,2340,558675
|
|
20211202,1004,2345,2350,2340,2345,241508
|
|
20211202,1005,2345,2350,2335,2340,823240
|
|
20211202,1006,2340,2345,2335,2340,227629
|
|
20211202,1007,2335,2340,2330,2335,926203
|
|
20211202,1008,2335,2340,2330,2335,210026
|
|
20211202,1009,2330,2335,2325,2330,1163294
|
|
20211202,1010,2330,2335,2325,2325,391838
|
|
20211202,1011,2330,2335,2325,2335,443164
|
|
20211202,1012,2340,2340,2335,2340,338437
|
|
20211202,1013,2340,2340,2330,2340,208961
|
|
20211202,1014,2340,2340,2330,2330,278315
|
|
20211202,1015,2335,2335,2330,2330,53768
|
|
20211202,1016,2330,2335,2325,2330,386428
|
|
20211202,1017,2330,2340,2330,2330,679640
|
|
20211202,1018,2330,2335,2330,2335,48965
|
|
20211202,1019,2330,2335,2330,2335,15164
|
|
20211202,1020,2330,2340,2330,2340,157827
|
|
20211202,1021,2340,2340,2335,2340,36986
|
|
20211202,1022,2335,2340,2330,2335,588529
|
|
20211202,1023,2335,2335,2330,2330,50644
|
|
20211202,1024,2335,2335,2330,2335,13391
|
|
20211202,1025,2330,2335,2330,2335,2764
|
|
20211202,1026,2330,2335,2325,2330,1863565
|
|
20211202,1027,2330,2330,2325,2325,519852
|
|
20211202,1028,2325,2330,2320,2325,274278
|
|
20211202,1029,2325,2325,2320,2325,266444
|
|
20211202,1030,2320,2330,2320,2325,1504685
|
|
20211202,1031,2325,2330,2325,2330,223190
|
|
20211202,1032,2330,2330,2320,2325,334878
|
|
20211202,1033,2325,2330,2320,2320,143893
|
|
20211202,1034,2325,2325,2320,2320,560810
|
|
20211202,1035,2325,2325,2320,2320,4902141
|
|
20211202,1036,2320,2325,2315,2325,277331
|
|
20211202,1037,2320,2320,2315,2315,678891
|
|
20211202,1038,2320,2320,2315,2320,210285
|
|
20211202,1039,2320,2320,2315,2315,235620
|
|
20211202,1040,2320,2320,2315,2320,154916
|
|
20211202,1041,2315,2320,2305,2310,5904201
|
|
20211202,1042,2310,2315,2305,2310,1857433
|
|
20211202,1043,2310,2310,2305,2310,388932
|
|
20211202,1044,2310,2310,2305,2305,408283
|
|
20211202,1045,2310,2310,2305,2310,2428959
|
|
20211202,1046,2310,2315,2305,2315,424995
|
|
20211202,1047,2310,2315,2305,2315,912720
|
|
20211202,1048,2310,2315,2310,2310,277952
|
|
20211202,1049,2315,2320,2310,2315,633611
|
|
20211202,1050,2315,2320,2310,2315,298914
|
|
20211202,1051,2315,2315,2310,2310,76233
|
|
20211202,1052,2315,2315,2310,2310,106807
|
|
20211202,1053,2315,2315,2305,2305,1298378
|
|
20211202,1054,2305,2310,2305,2310,111001
|
|
20211202,1055,2305,2310,2305,2310,52067
|
|
20211202,1056,2310,2310,2300,2305,3122805
|
|
20211202,1057,2305,2305,2300,2300,132730
|
|
20211202,1058,2305,2305,2300,2305,292104
|
|
20211202,1059,2305,2305,2295,2300,3316417
|
|
20211202,1100,2300,2300,2290,2295,4402211
|
|
20211202,1101,2295,2300,2290,2300,1324441
|
|
20211202,1102,2300,2305,2295,2305,2040792
|
|
20211202,1103,2300,2310,2300,2305,888158
|
|
20211202,1104,2300,2310,2300,2310,309657
|
|
20211202,1105,2310,2310,2305,2305,810085
|
|
20211202,1106,2305,2310,2300,2310,495724
|
|
20211202,1107,2305,2310,2300,2310,134940
|
|
20211202,1108,2305,2310,2305,2305,61680
|
|
20211202,1109,2305,2310,2305,2305,87559
|
|
20211202,1110,2305,2305,2300,2305,838509
|
|
20211202,1111,2305,2305,2300,2305,84175
|
|
20211202,1112,2305,2305,2295,2305,1181060
|
|
20211202,1113,2300,2305,2300,2300,105770
|
|
20211202,1114,2305,2305,2300,2300,38510
|
|
20211202,1115,2305,2305,2300,2305,467450
|
|
20211202,1116,2300,2310,2300,2305,116649
|
|
20211202,1117,2310,2310,2300,2305,390991
|
|
20211202,1118,2300,2305,2300,2300,107199
|
|
20211202,1119,2305,2310,2300,2300,313282
|
|
20211202,1120,2300,2305,2300,2305,220347
|
|
20211202,1121,2310,2310,2300,2305,442131
|
|
20211202,1122,2305,2310,2300,2300,106131
|
|
20211202,1123,2305,2305,2300,2305,82429
|
|
20211202,1124,2305,2305,2295,2300,1263667
|
|
20211202,1125,2300,2300,2295,2300,29303
|
|
20211202,1126,2300,2300,2295,2300,71012
|
|
20211202,1127,2295,2300,2295,2295,1166484
|
|
20211202,1128,2300,2305,2295,2300,206406
|
|
20211202,1129,2305,2305,2295,2300,138823
|
|
20211202,1130,2295,2305,2295,2305,906414
|
|
20211202,1131,2300,2305,2295,2295,254099
|
|
20211202,1132,2300,2300,2295,2300,1100581
|
|
20211202,1133,2295,2300,2295,2300,317934
|
|
20211202,1134,2300,2300,2290,2295,463693
|
|
20211202,1135,2290,2295,2290,2295,208737
|
|
20211202,1136,2295,2295,2290,2290,1061330
|
|
20211202,1137,2290,2295,2285,2290,3214575
|
|
20211202,1138,2295,2295,2290,2290,80831
|
|
20211202,1139,2295,2295,2290,2295,106246
|
|
20211202,1140,2290,2295,2290,2295,76968
|
|
20211202,1141,2295,2295,2290,2295,183733
|
|
20211202,1142,2295,2300,2290,2295,996010
|
|
20211202,1143,2295,2295,2290,2295,538380
|
|
20211202,1144,2295,2295,2290,2290,39899
|
|
20211202,1145,2295,2295,2290,2290,45152
|
|
20211202,1146,2295,2295,2290,2295,115229
|
|
20211202,1147,2295,2300,2290,2300,646419
|
|
20211202,1148,2295,2300,2290,2300,718421
|
|
20211202,1149,2300,2300,2295,2300,44360
|
|
20211202,1150,2295,2300,2290,2295,914159
|
|
20211202,1151,2300,2300,2290,2295,271013
|
|
20211202,1152,2295,2300,2290,2295,69682
|
|
20211202,1153,2295,2295,2290,2295,31458
|
|
20211202,1154,2295,2295,2290,2290,59700
|
|
20211202,1155,2295,2295,2285,2290,2011470
|
|
20211202,1156,2290,2295,2285,2290,255493
|
|
20211202,1157,2285,2290,2285,2285,307539
|
|
20211202,1158,2290,2290,2285,2285,72451
|
|
20211202,1159,2290,2290,2280,2290,3432730
|
|
20211202,1200,2285,2290,2285,2290,47441
|
|
20211202,1201,2285,2290,2285,2290,41559
|
|
20211202,1202,2290,2290,2285,2290,103304
|
|
20211202,1203,2290,2290,2285,2285,73296
|
|
20211202,1204,2290,2290,2285,2290,208534
|
|
20211202,1205,2290,2290,2285,2285,7882
|
|
20211202,1206,2290,2290,2285,2290,134815
|
|
20211202,1207,2285,2290,2285,2290,75891
|
|
20211202,1208,2290,2290,2285,2290,92757
|
|
20211202,1209,2290,2290,2285,2285,86377
|
|
20211202,1210,2290,2290,2285,2285,61465
|
|
20211202,1211,2285,2290,2285,2285,2503247
|
|
20211202,1212,2290,2290,2285,2285,213399
|
|
20211202,1213,2290,2290,2285,2290,87571
|
|
20211202,1214,2285,2290,2285,2285,37017
|
|
20211202,1215,2290,2290,2285,2285,26621
|
|
20211202,1216,2290,2290,2285,2285,26915
|
|
20211202,1217,2290,2290,2285,2285,236886
|
|
20211202,1218,2285,2290,2285,2285,89357
|
|
20211202,1219,2290,2290,2285,2290,32563
|
|
20211202,1220,2290,2290,2285,2285,75536
|
|
20211202,1221,2290,2290,2285,2290,42225
|
|
20211202,1222,2290,2290,2285,2290,35274
|
|
20211202,1223,2290,2295,2285,2290,765907
|
|
20211202,1224,2290,2295,2285,2295,144871
|
|
20211202,1225,2290,2295,2290,2295,70168
|
|
20211202,1226,2295,2300,2290,2295,700123
|
|
20211202,1227,2295,2300,2290,2295,2100558
|
|
20211202,1228,2295,2300,2295,2300,153579
|
|
20211202,1229,2300,2300,2295,2300,766546
|
|
20211202,1230,2300,2300,2290,2295,286937
|
|
20211202,1231,2295,2295,2290,2295,219730
|
|
20211202,1232,2295,2300,2290,2295,394948
|
|
20211202,1233,2295,2295,2290,2290,26843
|
|
20211202,1234,2290,2295,2290,2290,73586
|
|
20211202,1235,2295,2295,2290,2295,10908
|
|
20211202,1236,2290,2295,2290,2295,100196
|
|
20211202,1237,2290,2300,2290,2300,1070857
|
|
20211202,1238,2300,2305,2295,2300,967269
|
|
20211202,1239,2300,2305,2295,2305,136469
|
|
20211202,1240,2300,2305,2295,2295,391960
|
|
20211202,1241,2300,2305,2295,2305,871397
|
|
20211202,1242,2300,2305,2295,2295,392630
|
|
20211202,1243,2295,2300,2295,2300,22108
|
|
20211202,1244,2300,2300,2290,2295,1670828
|
|
20211202,1245,2295,2295,2290,2295,12447
|
|
20211202,1246,2290,2300,2290,2295,508486
|
|
20211202,1247,2295,2295,2290,2290,46878
|
|
20211202,1248,2295,2295,2290,2290,248041
|
|
20211202,1249,2295,2295,2285,2290,1171603
|
|
20211202,1250,2295,2295,2285,2295,28101
|
|
20211202,1251,2290,2295,2285,2285,249818
|
|
20211202,1252,2290,2290,2285,2290,65971
|
|
20211202,1253,2290,2295,2285,2290,714263
|
|
20211202,1254,2290,2290,2285,2285,78609
|
|
20211202,1255,2290,2290,2285,2290,38799
|
|
20211202,1256,2290,2290,2285,2290,3273
|
|
20211202,1257,2290,2295,2285,2290,679199
|
|
20211202,1258,2290,2295,2285,2290,594441
|
|
20211202,1259,2290,2290,2285,2285,441714
|
|
20211202,1300,2290,2295,2285,2290,671411
|
|
20211202,1301,2290,2290,2285,2290,65229
|
|
20211202,1302,2285,2295,2285,2290,465273
|
|
20211202,1303,2290,2290,2285,2290,6172
|
|
20211202,1304,2290,2290,2285,2285,192910
|
|
20211202,1305,2285,2290,2280,2280,2201684
|
|
20211202,1306,2280,2285,2280,2285,99713
|
|
20211202,1307,2285,2290,2280,2285,1349158
|
|
20211202,1308,2290,2290,2285,2285,71039
|
|
20211202,1309,2290,2290,2280,2285,379447
|
|
20211202,1310,2285,2285,2280,2280,84614
|
|
20211202,1311,2280,2290,2280,2290,457521
|
|
20211202,1312,2290,2290,2280,2285,260630
|
|
20211202,1313,2280,2285,2280,2280,43155
|
|
20211202,1314,2285,2285,2280,2285,726491
|
|
20211202,1315,2285,2285,2280,2285,32770
|
|
20211202,1316,2285,2285,2280,2285,282802
|
|
20211202,1317,2285,2285,2280,2285,349324
|
|
20211202,1318,2285,2285,2280,2285,74695
|
|
20211202,1319,2285,2285,2280,2285,61386
|
|
20211202,1320,2285,2290,2280,2285,1055692
|
|
20211202,1321,2285,2290,2280,2285,253608
|
|
20211202,1322,2285,2285,2280,2285,207465
|
|
20211202,1323,2285,2285,2280,2285,88198
|
|
20211202,1324,2285,2285,2280,2285,448316
|
|
20211202,1325,2290,2290,2280,2285,352358
|
|
20211202,1326,2290,2290,2280,2285,489227
|
|
20211202,1327,2285,2290,2285,2285,66210
|
|
20211202,1328,2285,2290,2285,2290,60107
|
|
20211202,1329,2285,2290,2285,2290,5287
|
|
20211202,1330,2285,2290,2285,2290,11757
|
|
20211202,1331,2285,2290,2285,2285,203691
|
|
20211202,1332,2285,2290,2285,2290,14261
|
|
20211202,1333,2290,2290,2280,2285,926580
|
|
20211202,1334,2285,2290,2280,2290,41528
|
|
20211202,1335,2285,2290,2285,2290,5891
|
|
20211202,1336,2290,2290,2285,2285,3770
|
|
20211202,1337,2290,2290,2285,2290,57152
|
|
20211202,1338,2290,2290,2285,2290,26511
|
|
20211202,1339,2290,2295,2285,2290,1317541
|
|
20211202,1340,2290,2290,2285,2290,42136
|
|
20211202,1341,2290,2290,2285,2285,32449
|
|
20211202,1342,2285,2290,2280,2285,1082055
|
|
20211202,1343,2285,2290,2280,2285,178047
|
|
20211202,1344,2285,2285,2280,2280,68809
|
|
20211202,1345,2285,2285,2280,2285,248428
|
|
20211202,1346,2285,2290,2285,2285,161394
|
|
20211202,1347,2290,2290,2285,2290,378416
|
|
20211202,1348,2285,2290,2285,2285,509916
|
|
20211202,1349,2285,2285,2280,2285,99399
|
|
20211202,1350,2285,2285,2280,2285,38643
|
|
20211202,1351,2280,2285,2280,2280,4323542
|
|
20211202,1352,2285,2285,2280,2280,419729
|
|
20211202,1353,2285,2285,2280,2285,57669
|
|
20211202,1354,2285,2285,2280,2280,20189
|
|
20211202,1355,2280,2290,2280,2290,1034891
|
|
20211202,1356,2285,2290,2285,2290,57465
|
|
20211202,1357,2290,2290,2280,2290,324184
|
|
20211202,1358,2290,2290,2285,2290,20955
|
|
20211202,1359,2285,2290,2285,2290,56307
|
|
20211202,1400,2290,2290,2285,2290,59774
|
|
20211202,1401,2290,2295,2285,2285,2882583
|
|
20211202,1402,2290,2295,2285,2295,255736
|
|
20211202,1403,2290,2295,2290,2295,512719
|
|
20211202,1404,2290,2295,2285,2295,1550763
|
|
20211202,1405,2295,2295,2290,2295,202262
|
|
20211202,1406,2290,2295,2290,2295,15273
|
|
20211202,1407,2295,2295,2285,2295,1060905
|
|
20211202,1408,2295,2295,2290,2290,98796
|
|
20211202,1409,2290,2295,2290,2290,26265
|
|
20211202,1410,2295,2295,2285,2290,848147
|
|
20211202,1411,2290,2295,2285,2285,184265
|
|
20211202,1412,2290,2290,2285,2290,29638
|
|
20211202,1413,2290,2290,2285,2290,74038
|
|
20211202,1414,2290,2290,2285,2290,71352
|
|
20211202,1415,2290,2290,2285,2285,15911
|
|
20211202,1416,2290,2295,2285,2290,383530
|
|
20211202,1417,2290,2290,2285,2290,12334
|
|
20211202,1418,2290,2290,2285,2285,10461
|
|
20211202,1419,2285,2290,2285,2290,607778
|
|
20211202,1420,2285,2290,2285,2285,23447
|
|
20211202,1421,2290,2290,2285,2290,3811
|
|
20211202,1422,2285,2290,2285,2285,20701
|
|
20211202,1423,2290,2290,2285,2290,25099
|
|
20211202,1424,2290,2290,2285,2290,33070
|
|
20211202,1425,2290,2290,2280,2280,1669099
|
|
20211202,1426,2285,2290,2280,2280,537054
|
|
20211202,1427,2285,2285,2280,2285,37759
|
|
20211202,1428,2285,2285,2280,2280,168028
|
|
20211202,1429,2285,2285,2280,2280,194318
|
|
20211202,1430,2285,2285,2280,2285,35017
|
|
20211202,1431,2280,2285,2280,2285,61456
|
|
20211202,1432,2280,2285,2280,2285,101655
|
|
20211202,1433,2285,2285,2280,2285,45040
|
|
20211202,1434,2285,2285,2280,2280,124195
|
|
20211202,1435,2280,2285,2275,2280,4486535
|
|
20211202,1436,2280,2285,2275,2275,445978
|
|
20211202,1437,2280,2285,2275,2285,1054732
|
|
20211202,1438,2285,2285,2280,2285,24406
|
|
20211202,1439,2285,2285,2280,2285,60702
|
|
20211202,1440,2285,2285,2280,2280,29942
|
|
20211202,1441,2285,2285,2280,2285,47172
|
|
20211202,1442,2285,2285,2280,2285,1683
|
|
20211202,1443,2285,2285,2280,2285,13731
|
|
20211202,1444,2280,2285,2280,2280,42743
|
|
20211202,1445,2285,2285,2280,2285,1396343
|
|
20211202,1446,2280,2285,2275,2275,526370
|
|
20211202,1447,2280,2280,2275,2275,51846
|
|
20211202,1448,2280,2280,2275,2275,40276
|
|
20211202,1449,2275,2280,2270,2275,4323271
|
|
20211202,1450,2275,2275,2270,2275,82861
|
|
20211202,1451,2275,2275,2270,2275,142981
|
|
20211202,1452,2275,2275,2270,2275,208010
|
|
20211202,1453,2275,2275,2270,2275,200568
|
|
20211202,1454,2275,2275,2270,2275,72880
|
|
20211202,1455,2275,2275,2270,2270,3450775
|
|
20211202,1456,2270,2275,2265,2275,1344404
|
|
20211202,1457,2275,2275,2270,2270,133483
|
|
20211202,1458,2275,2275,2265,2270,826469
|
|
20211202,1459,2270,2270,2265,2270,141128
|
|
20211202,1500,2265,2275,2265,2275,1664950
|
|
20211202,1501,2275,2275,2265,2270,753098
|
|
20211202,1502,2270,2275,2270,2275,126342
|
|
20211202,1503,2275,2275,2270,2275,128932
|
|
20211202,1504,2275,2275,2270,2275,93859
|
|
20211202,1505,2275,2280,2270,2270,2152445
|
|
20211202,1506,2270,2275,2270,2270,90312
|
|
20211202,1507,2270,2280,2270,2275,370064
|
|
20211202,1508,2275,2275,2270,2275,38462
|
|
20211202,1509,2275,2275,2270,2275,13620
|
|
20211202,1510,2275,2275,2270,2270,50597
|
|
20211202,1511,2275,2275,2265,2270,1640397
|
|
20211202,1512,2270,2275,2265,2270,593382
|
|
20211202,1513,2270,2270,2265,2265,138803
|
|
20211202,1514,2270,2270,2265,2270,103978
|
|
20211202,1515,2270,2270,2265,2270,219736
|
|
20211202,1516,2265,2270,2265,2265,221074
|
|
20211202,1517,2270,2270,2265,2270,88346
|
|
20211202,1518,2270,2275,2265,2275,2060026
|
|
20211202,1519,2275,2275,2270,2275,156049
|
|
20211202,1520,2270,2275,2270,2275,243782
|
|
20211202,1530,2270,2270,2270,2270,3810925
|