383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211229,0901,2115,2120,2110,2120,4999515
|
|
20211229,0902,2120,2125,2115,2125,1387204
|
|
20211229,0903,2125,2130,2120,2125,3202901
|
|
20211229,0904,2125,2130,2120,2120,441521
|
|
20211229,0905,2125,2125,2115,2120,1992273
|
|
20211229,0906,2115,2120,2110,2110,4816542
|
|
20211229,0907,2115,2115,2105,2110,2601393
|
|
20211229,0908,2110,2115,2105,2110,3973563
|
|
20211229,0909,2110,2115,2105,2115,769818
|
|
20211229,0910,2110,2115,2105,2110,1269101
|
|
20211229,0911,2110,2115,2105,2115,3259223
|
|
20211229,0912,2110,2120,2110,2115,2186994
|
|
20211229,0913,2110,2115,2110,2115,114914
|
|
20211229,0914,2115,2120,2110,2110,2267355
|
|
20211229,0915,2110,2120,2110,2115,87146
|
|
20211229,0916,2120,2120,2115,2120,426587
|
|
20211229,0917,2120,2120,2115,2120,116256
|
|
20211229,0918,2115,2120,2115,2120,24702
|
|
20211229,0919,2115,2120,2115,2115,42128
|
|
20211229,0920,2115,2120,2110,2115,1032485
|
|
20211229,0921,2115,2120,2110,2120,484265
|
|
20211229,0922,2115,2120,2110,2110,357410
|
|
20211229,0923,2110,2115,2110,2115,205286
|
|
20211229,0924,2115,2115,2110,2115,229919
|
|
20211229,0925,2110,2115,2110,2115,2101733
|
|
20211229,0926,2115,2115,2110,2110,53388
|
|
20211229,0927,2115,2120,2110,2115,949515
|
|
20211229,0928,2115,2120,2115,2120,42114
|
|
20211229,0929,2115,2120,2105,2105,3066015
|
|
20211229,0930,2105,2110,2105,2110,588745
|
|
20211229,0931,2110,2115,2105,2110,1508635
|
|
20211229,0932,2115,2115,2110,2115,8326
|
|
20211229,0933,2115,2115,2110,2110,38928
|
|
20211229,0934,2115,2115,2105,2115,947910
|
|
20211229,0935,2115,2115,2110,2115,6394
|
|
20211229,0936,2115,2120,2110,2115,3139349
|
|
20211229,0937,2110,2120,2110,2110,770641
|
|
20211229,0938,2115,2115,2110,2115,34003
|
|
20211229,0939,2115,2115,2110,2110,64606
|
|
20211229,0940,2115,2120,2110,2115,281450
|
|
20211229,0941,2110,2120,2110,2115,121709
|
|
20211229,0942,2120,2120,2115,2115,249393
|
|
20211229,0943,2115,2115,2110,2115,154295
|
|
20211229,0944,2115,2115,2110,2115,13975
|
|
20211229,0945,2115,2120,2110,2110,233466
|
|
20211229,0946,2115,2115,2110,2115,30095
|
|
20211229,0947,2115,2115,2110,2115,196017
|
|
20211229,0948,2110,2115,2105,2110,2107335
|
|
20211229,0949,2115,2115,2105,2105,364536
|
|
20211229,0950,2110,2115,2105,2105,809849
|
|
20211229,0951,2105,2115,2105,2110,263273
|
|
20211229,0952,2115,2115,2110,2110,44045
|
|
20211229,0953,2110,2115,2110,2115,79086
|
|
20211229,0954,2115,2115,2110,2115,9248
|
|
20211229,0955,2115,2115,2110,2115,21725
|
|
20211229,0956,2115,2115,2110,2115,18185
|
|
20211229,0957,2110,2115,2105,2105,1487591
|
|
20211229,0958,2110,2110,2105,2110,130789
|
|
20211229,0959,2105,2115,2105,2110,477400
|
|
20211229,1000,2115,2115,2110,2115,34693
|
|
20211229,1001,2115,2115,2110,2115,131421
|
|
20211229,1002,2115,2115,2110,2110,80075
|
|
20211229,1003,2110,2115,2110,2115,20657
|
|
20211229,1004,2115,2115,2110,2115,1968
|
|
20211229,1005,2115,2115,2110,2115,7575
|
|
20211229,1006,2115,2115,2110,2110,60576
|
|
20211229,1007,2115,2115,2110,2115,44462
|
|
20211229,1008,2110,2120,2110,2120,1785522
|
|
20211229,1009,2120,2120,2115,2120,66175
|
|
20211229,1010,2120,2120,2110,2115,454637
|
|
20211229,1011,2115,2115,2110,2115,292044
|
|
20211229,1012,2110,2115,2110,2115,8215
|
|
20211229,1013,2115,2115,2110,2115,8733
|
|
20211229,1014,2115,2115,2110,2115,24269
|
|
20211229,1015,2115,2120,2110,2115,342092
|
|
20211229,1016,2120,2120,2115,2115,11027
|
|
20211229,1017,2120,2125,2115,2125,1156338
|
|
20211229,1018,2125,2125,2120,2120,251550
|
|
20211229,1019,2120,2125,2120,2120,185258
|
|
20211229,1020,2125,2125,2120,2120,421717
|
|
20211229,1021,2125,2125,2115,2120,490316
|
|
20211229,1022,2120,2125,2115,2120,132166
|
|
20211229,1023,2120,2120,2115,2115,12787
|
|
20211229,1024,2115,2120,2115,2120,43050
|
|
20211229,1025,2120,2120,2115,2120,30268
|
|
20211229,1026,2115,2120,2115,2115,393820
|
|
20211229,1027,2115,2120,2110,2115,593659
|
|
20211229,1028,2110,2120,2110,2115,681826
|
|
20211229,1029,2115,2120,2115,2115,78121
|
|
20211229,1030,2120,2120,2115,2120,4276
|
|
20211229,1031,2120,2120,2115,2120,4039
|
|
20211229,1032,2120,2125,2115,2125,984283
|
|
20211229,1033,2120,2125,2115,2125,248761
|
|
20211229,1034,2120,2125,2120,2120,7266
|
|
20211229,1035,2120,2125,2120,2125,8796
|
|
20211229,1036,2125,2125,2120,2120,6607
|
|
20211229,1037,2125,2125,2120,2125,74457
|
|
20211229,1038,2120,2130,2120,2125,1783652
|
|
20211229,1039,2125,2130,2120,2130,441317
|
|
20211229,1040,2125,2130,2125,2125,8911
|
|
20211229,1041,2130,2130,2125,2125,39404
|
|
20211229,1042,2130,2130,2125,2125,207329
|
|
20211229,1043,2130,2135,2125,2130,1437630
|
|
20211229,1044,2135,2135,2130,2135,80694
|
|
20211229,1045,2135,2135,2130,2135,72165
|
|
20211229,1046,2135,2140,2130,2140,2879122
|
|
20211229,1047,2135,2135,2130,2130,332124
|
|
20211229,1048,2135,2140,2130,2135,552481
|
|
20211229,1049,2135,2140,2135,2140,234738
|
|
20211229,1050,2135,2140,2130,2135,427238
|
|
20211229,1051,2135,2140,2135,2135,530090
|
|
20211229,1052,2135,2140,2130,2130,476969
|
|
20211229,1053,2130,2135,2130,2130,89457
|
|
20211229,1054,2135,2135,2130,2135,7549
|
|
20211229,1055,2135,2135,2130,2130,59499
|
|
20211229,1056,2130,2135,2130,2135,4682
|
|
20211229,1057,2135,2140,2130,2140,1277658
|
|
20211229,1058,2135,2140,2130,2140,461457
|
|
20211229,1059,2140,2140,2130,2135,129551
|
|
20211229,1100,2140,2140,2135,2140,22059
|
|
20211229,1101,2135,2140,2135,2140,21407
|
|
20211229,1102,2135,2140,2135,2140,5893
|
|
20211229,1103,2135,2140,2135,2135,23255
|
|
20211229,1104,2140,2140,2130,2130,1240506
|
|
20211229,1105,2135,2140,2130,2130,352166
|
|
20211229,1106,2135,2135,2130,2135,59273
|
|
20211229,1107,2135,2135,2130,2130,24659
|
|
20211229,1108,2130,2135,2130,2135,10533
|
|
20211229,1109,2135,2135,2130,2130,20807
|
|
20211229,1110,2135,2135,2125,2130,4123219
|
|
20211229,1111,2130,2135,2125,2130,1256750
|
|
20211229,1112,2135,2135,2130,2135,18468
|
|
20211229,1113,2135,2135,2130,2135,22902
|
|
20211229,1114,2135,2135,2130,2135,33598
|
|
20211229,1115,2135,2135,2130,2130,6733
|
|
20211229,1116,2135,2135,2130,2135,18567
|
|
20211229,1117,2130,2135,2130,2130,167508
|
|
20211229,1118,2130,2135,2125,2125,632536
|
|
20211229,1119,2130,2135,2125,2125,302234
|
|
20211229,1120,2130,2135,2130,2130,190115
|
|
20211229,1121,2135,2135,2130,2135,3614
|
|
20211229,1122,2130,2135,2130,2135,13172
|
|
20211229,1123,2135,2135,2130,2135,4587
|
|
20211229,1124,2130,2135,2130,2135,13907
|
|
20211229,1125,2130,2135,2130,2130,3114
|
|
20211229,1126,2130,2135,2130,2130,1484
|
|
20211229,1127,2130,2135,2130,2135,18679
|
|
20211229,1128,2135,2135,2130,2130,16866
|
|
20211229,1129,2130,2135,2130,2130,28147
|
|
20211229,1130,2130,2135,2130,2130,111056
|
|
20211229,1131,2135,2135,2130,2130,933
|
|
20211229,1132,2130,2135,2125,2135,397843
|
|
20211229,1133,2130,2135,2125,2125,218933
|
|
20211229,1134,2130,2135,2125,2130,633211
|
|
20211229,1135,2130,2135,2130,2130,103048
|
|
20211229,1136,2130,2135,2125,2130,530753
|
|
20211229,1137,2125,2135,2125,2130,53217
|
|
20211229,1138,2130,2135,2125,2130,94181
|
|
20211229,1139,2135,2135,2130,2130,116968
|
|
20211229,1140,2130,2130,2125,2130,121058
|
|
20211229,1141,2130,2135,2130,2135,15210
|
|
20211229,1142,2130,2135,2130,2130,56170
|
|
20211229,1143,2130,2135,2125,2125,21233
|
|
20211229,1144,2130,2130,2125,2130,175716
|
|
20211229,1145,2130,2135,2125,2125,144291
|
|
20211229,1146,2130,2135,2125,2130,79915
|
|
20211229,1147,2125,2135,2125,2130,5876
|
|
20211229,1148,2135,2135,2125,2130,124695
|
|
20211229,1149,2135,2135,2125,2130,50359
|
|
20211229,1150,2130,2130,2125,2125,91164
|
|
20211229,1151,2130,2135,2125,2130,82432
|
|
20211229,1152,2130,2135,2130,2130,21554
|
|
20211229,1153,2135,2135,2125,2125,162690
|
|
20211229,1154,2125,2130,2125,2130,73461
|
|
20211229,1155,2125,2130,2125,2130,277
|
|
20211229,1156,2130,2130,2125,2130,14928
|
|
20211229,1157,2130,2130,2125,2130,1511
|
|
20211229,1158,2125,2130,2125,2125,80153
|
|
20211229,1159,2130,2130,2125,2125,12062
|
|
20211229,1200,2125,2130,2125,2130,5239
|
|
20211229,1201,2130,2130,2125,2130,47663
|
|
20211229,1202,2125,2130,2125,2125,7940
|
|
20211229,1203,2130,2130,2125,2130,4024
|
|
20211229,1204,2130,2130,2125,2130,5258
|
|
20211229,1205,2130,2130,2125,2130,900
|
|
20211229,1206,2130,2135,2125,2130,324437
|
|
20211229,1207,2135,2135,2125,2130,62258
|
|
20211229,1208,2130,2135,2130,2130,18611
|
|
20211229,1209,2135,2135,2130,2130,29206
|
|
20211229,1210,2130,2135,2130,2130,144999
|
|
20211229,1211,2130,2130,2125,2130,2076
|
|
20211229,1212,2130,2130,2125,2130,10917
|
|
20211229,1213,2130,2130,2125,2130,13019
|
|
20211229,1214,2125,2130,2125,2130,1827
|
|
20211229,1215,2130,2135,2130,2135,124106
|
|
20211229,1216,2135,2135,2130,2135,882
|
|
20211229,1217,2135,2135,2130,2135,47826
|
|
20211229,1218,2135,2135,2130,2135,69440
|
|
20211229,1219,2130,2135,2130,2135,11475
|
|
20211229,1220,2130,2135,2130,2135,341
|
|
20211229,1221,2130,2135,2130,2130,1064
|
|
20211229,1222,2130,2135,2130,2135,8
|
|
20211229,1223,2135,2135,2130,2130,1418
|
|
20211229,1224,2130,2135,2130,2130,2510
|
|
20211229,1225,2135,2135,2130,2135,710
|
|
20211229,1226,2135,2135,2130,2135,732
|
|
20211229,1227,2130,2135,2130,2135,628
|
|
20211229,1228,2135,2140,2130,2130,2055011
|
|
20211229,1229,2135,2140,2130,2135,62478
|
|
20211229,1230,2135,2140,2130,2135,151653
|
|
20211229,1231,2130,2135,2130,2130,5204
|
|
20211229,1232,2130,2135,2130,2135,6674
|
|
20211229,1233,2130,2135,2130,2135,26393
|
|
20211229,1234,2130,2135,2130,2135,1325
|
|
20211229,1235,2135,2135,2130,2130,3173
|
|
20211229,1236,2135,2135,2130,2135,540
|
|
20211229,1237,2130,2135,2130,2130,36
|
|
20211229,1238,2135,2135,2130,2135,34
|
|
20211229,1239,2135,2135,2130,2135,3791
|
|
20211229,1240,2130,2135,2130,2135,109
|
|
20211229,1241,2135,2135,2130,2135,2537
|
|
20211229,1242,2130,2135,2130,2135,574
|
|
20211229,1243,2130,2135,2130,2130,209159
|
|
20211229,1244,2135,2135,2130,2135,38095
|
|
20211229,1245,2130,2135,2130,2130,1147648
|
|
20211229,1246,2130,2135,2125,2135,46538
|
|
20211229,1247,2130,2135,2130,2135,198811
|
|
20211229,1248,2130,2135,2125,2130,84515
|
|
20211229,1249,2130,2135,2130,2135,67799
|
|
20211229,1250,2130,2135,2130,2135,515
|
|
20211229,1251,2135,2135,2130,2130,11107
|
|
20211229,1252,2135,2135,2130,2135,937860
|
|
20211229,1253,2135,2135,2130,2130,53
|
|
20211229,1254,2135,2135,2125,2130,60918
|
|
20211229,1255,2130,2135,2130,2135,108655
|
|
20211229,1256,2135,2135,2130,2135,10162
|
|
20211229,1257,2135,2135,2130,2130,4893
|
|
20211229,1258,2135,2135,2130,2130,793
|
|
20211229,1259,2135,2135,2130,2130,7129
|
|
20211229,1300,2135,2135,2130,2135,7811
|
|
20211229,1301,2130,2135,2130,2135,351
|
|
20211229,1302,2135,2135,2130,2135,4364
|
|
20211229,1303,2130,2135,2130,2130,4044
|
|
20211229,1304,2130,2135,2130,2135,262
|
|
20211229,1305,2130,2135,2130,2135,1359
|
|
20211229,1306,2135,2135,2130,2135,101923
|
|
20211229,1307,2135,2135,2130,2130,37441
|
|
20211229,1308,2135,2135,2130,2130,7330
|
|
20211229,1309,2130,2135,2130,2130,61185
|
|
20211229,1310,2130,2135,2130,2130,20266
|
|
20211229,1311,2130,2135,2130,2130,2172
|
|
20211229,1312,2130,2135,2130,2135,167
|
|
20211229,1313,2135,2135,2130,2135,28075
|
|
20211229,1314,2130,2135,2130,2130,2143
|
|
20211229,1315,2135,2135,2130,2135,18738
|
|
20211229,1316,2135,2135,2130,2130,25020
|
|
20211229,1317,2135,2135,2130,2135,53395
|
|
20211229,1318,2135,2135,2130,2135,1779
|
|
20211229,1319,2130,2135,2130,2135,2465
|
|
20211229,1320,2130,2135,2130,2135,2997
|
|
20211229,1321,2135,2135,2130,2135,870
|
|
20211229,1322,2130,2135,2130,2135,1104
|
|
20211229,1323,2135,2135,2130,2135,311
|
|
20211229,1324,2135,2135,2130,2135,1507
|
|
20211229,1325,2135,2135,2130,2135,11987
|
|
20211229,1326,2135,2135,2130,2135,15814
|
|
20211229,1327,2135,2135,2130,2130,5016
|
|
20211229,1328,2130,2135,2130,2135,33787
|
|
20211229,1329,2135,2135,2130,2135,42383
|
|
20211229,1330,2135,2135,2130,2135,27230
|
|
20211229,1331,2130,2135,2130,2135,87886
|
|
20211229,1332,2135,2140,2130,2135,1698517
|
|
20211229,1333,2140,2140,2135,2140,6636
|
|
20211229,1334,2135,2140,2135,2135,2955
|
|
20211229,1335,2140,2140,2130,2135,314425
|
|
20211229,1336,2135,2135,2130,2130,129126
|
|
20211229,1337,2130,2135,2130,2135,109703
|
|
20211229,1338,2135,2135,2130,2130,32990
|
|
20211229,1339,2135,2135,2130,2135,16295
|
|
20211229,1340,2135,2135,2130,2135,17539
|
|
20211229,1341,2130,2135,2130,2135,3090
|
|
20211229,1342,2135,2135,2130,2135,117
|
|
20211229,1343,2130,2135,2130,2130,2916
|
|
20211229,1344,2130,2135,2130,2130,970
|
|
20211229,1345,2130,2135,2130,2130,68271
|
|
20211229,1346,2130,2135,2125,2125,2432882
|
|
20211229,1347,2125,2130,2125,2130,424352
|
|
20211229,1348,2130,2130,2125,2125,18575
|
|
20211229,1349,2130,2130,2125,2130,16382
|
|
20211229,1350,2130,2135,2125,2130,352963
|
|
20211229,1351,2135,2135,2125,2130,199919
|
|
20211229,1352,2130,2130,2125,2125,2900
|
|
20211229,1353,2130,2130,2125,2130,13079
|
|
20211229,1354,2125,2130,2125,2130,854
|
|
20211229,1355,2130,2130,2125,2130,26654
|
|
20211229,1356,2125,2130,2125,2125,7139
|
|
20211229,1357,2125,2130,2125,2125,54516
|
|
20211229,1358,2125,2130,2125,2130,108005
|
|
20211229,1359,2130,2130,2125,2125,3116
|
|
20211229,1400,2125,2130,2125,2130,367515
|
|
20211229,1401,2125,2130,2125,2130,8588
|
|
20211229,1402,2130,2130,2125,2130,5089
|
|
20211229,1403,2130,2130,2125,2130,29829
|
|
20211229,1404,2125,2130,2125,2125,671
|
|
20211229,1405,2130,2130,2125,2130,15528
|
|
20211229,1406,2130,2130,2125,2125,2350
|
|
20211229,1407,2130,2130,2125,2130,115
|
|
20211229,1408,2125,2130,2125,2125,528
|
|
20211229,1409,2130,2130,2125,2130,7268
|
|
20211229,1410,2125,2130,2125,2130,2804
|
|
20211229,1411,2125,2130,2125,2125,647
|
|
20211229,1412,2125,2130,2125,2130,2200
|
|
20211229,1413,2125,2130,2125,2125,531
|
|
20211229,1414,2125,2125,2120,2125,1262112
|
|
20211229,1415,2125,2130,2120,2130,379633
|
|
20211229,1416,2125,2130,2125,2130,317644
|
|
20211229,1417,2125,2130,2125,2130,13011
|
|
20211229,1418,2130,2130,2125,2125,48802
|
|
20211229,1419,2130,2130,2120,2125,552268
|
|
20211229,1420,2130,2130,2125,2125,103797
|
|
20211229,1421,2125,2130,2125,2125,172650
|
|
20211229,1422,2130,2130,2125,2130,4040
|
|
20211229,1423,2125,2130,2120,2125,625112
|
|
20211229,1424,2125,2125,2120,2125,15116
|
|
20211229,1425,2125,2130,2120,2125,587452
|
|
20211229,1426,2125,2130,2125,2125,123260
|
|
20211229,1427,2130,2130,2125,2130,6062
|
|
20211229,1428,2125,2130,2125,2130,5672
|
|
20211229,1429,2125,2130,2125,2125,37102
|
|
20211229,1430,2125,2130,2125,2130,1936
|
|
20211229,1431,2130,2130,2125,2125,648
|
|
20211229,1432,2130,2130,2125,2130,199176
|
|
20211229,1433,2130,2130,2125,2125,385606
|
|
20211229,1434,2125,2125,2120,2120,296026
|
|
20211229,1435,2125,2125,2120,2125,4905
|
|
20211229,1436,2120,2125,2120,2120,21707
|
|
20211229,1437,2120,2125,2120,2125,660898
|
|
20211229,1438,2120,2125,2115,2120,1654151
|
|
20211229,1439,2120,2120,2115,2115,84548
|
|
20211229,1440,2120,2120,2115,2120,35142
|
|
20211229,1441,2120,2120,2115,2120,25973
|
|
20211229,1442,2120,2120,2115,2120,6733
|
|
20211229,1443,2120,2120,2115,2120,106438
|
|
20211229,1444,2120,2120,2115,2120,109290
|
|
20211229,1445,2120,2120,2115,2120,95194
|
|
20211229,1446,2120,2120,2115,2120,76740
|
|
20211229,1447,2115,2120,2115,2120,7707
|
|
20211229,1448,2120,2120,2115,2120,15479
|
|
20211229,1449,2120,2120,2115,2115,57733
|
|
20211229,1450,2120,2120,2115,2115,34134
|
|
20211229,1451,2115,2120,2115,2115,56654
|
|
20211229,1452,2120,2125,2115,2120,931421
|
|
20211229,1453,2120,2125,2115,2120,77947
|
|
20211229,1454,2125,2125,2120,2120,46055
|
|
20211229,1455,2125,2125,2120,2125,211170
|
|
20211229,1456,2125,2125,2120,2120,11820
|
|
20211229,1457,2125,2125,2120,2125,10308
|
|
20211229,1458,2120,2130,2120,2125,1240369
|
|
20211229,1459,2120,2130,2120,2130,328902
|
|
20211229,1500,2125,2130,2125,2130,15063
|
|
20211229,1501,2125,2130,2120,2130,84909
|
|
20211229,1502,2130,2130,2125,2130,6813
|
|
20211229,1503,2130,2130,2125,2130,199393
|
|
20211229,1504,2130,2135,2125,2135,1665975
|
|
20211229,1505,2130,2130,2125,2130,21189
|
|
20211229,1506,2130,2135,2125,2135,240894
|
|
20211229,1507,2135,2135,2130,2130,38847
|
|
20211229,1508,2135,2135,2130,2135,21789
|
|
20211229,1509,2130,2135,2130,2130,126213
|
|
20211229,1510,2130,2135,2125,2130,562719
|
|
20211229,1511,2130,2135,2125,2130,107454
|
|
20211229,1512,2130,2135,2125,2130,217064
|
|
20211229,1513,2130,2135,2125,2130,33670
|
|
20211229,1514,2130,2135,2125,2130,142794
|
|
20211229,1515,2125,2135,2125,2135,216433
|
|
20211229,1516,2135,2135,2125,2135,130800
|
|
20211229,1517,2130,2135,2130,2130,23299
|
|
20211229,1518,2135,2135,2125,2135,338690
|
|
20211229,1519,2130,2135,2125,2130,151673
|
|
20211229,1520,2130,2135,2130,2135,31066
|
|
20211229,1530,2130,2130,2130,2130,1675084
|