383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211221,0901,2210,2220,2205,2210,5892481
|
|
20211221,0902,2210,2215,2200,2215,3452728
|
|
20211221,0903,2215,2215,2205,2210,3098353
|
|
20211221,0904,2210,2215,2205,2215,405096
|
|
20211221,0905,2210,2220,2210,2220,1349734
|
|
20211221,0906,2220,2220,2210,2220,2539587
|
|
20211221,0907,2220,2230,2215,2220,3033536
|
|
20211221,0908,2220,2225,2220,2220,412447
|
|
20211221,0909,2220,2225,2215,2225,2100616
|
|
20211221,0910,2220,2225,2215,2220,545913
|
|
20211221,0911,2215,2225,2210,2215,1878062
|
|
20211221,0912,2215,2215,2205,2215,1303201
|
|
20211221,0913,2215,2215,2210,2215,60686
|
|
20211221,0914,2215,2215,2210,2210,124183
|
|
20211221,0915,2215,2215,2205,2210,1635874
|
|
20211221,0916,2210,2215,2205,2215,368109
|
|
20211221,0917,2210,2220,2210,2220,423120
|
|
20211221,0918,2220,2220,2215,2220,108572
|
|
20211221,0919,2215,2225,2215,2225,821374
|
|
20211221,0920,2225,2225,2220,2220,191548
|
|
20211221,0921,2225,2225,2215,2225,676435
|
|
20211221,0922,2225,2230,2220,2230,921849
|
|
20211221,0923,2225,2230,2220,2225,711662
|
|
20211221,0924,2225,2230,2220,2230,440187
|
|
20211221,0925,2225,2230,2225,2230,169011
|
|
20211221,0926,2230,2230,2225,2230,418025
|
|
20211221,0927,2230,2235,2225,2235,1868056
|
|
20211221,0928,2230,2235,2230,2235,418901
|
|
20211221,0929,2235,2235,2230,2235,290606
|
|
20211221,0930,2235,2235,2225,2230,1341917
|
|
20211221,0931,2230,2235,2225,2230,636128
|
|
20211221,0932,2230,2240,2230,2235,1156160
|
|
20211221,0933,2240,2245,2230,2240,2143371
|
|
20211221,0934,2245,2245,2235,2245,1838470
|
|
20211221,0935,2245,2245,2235,2240,2369148
|
|
20211221,0936,2245,2245,2235,2235,466418
|
|
20211221,0937,2240,2240,2230,2235,606103
|
|
20211221,0938,2235,2235,2230,2230,96528
|
|
20211221,0939,2230,2235,2230,2235,482420
|
|
20211221,0940,2230,2235,2230,2235,94651
|
|
20211221,0941,2230,2240,2230,2235,939714
|
|
20211221,0942,2235,2240,2230,2230,84936
|
|
20211221,0943,2230,2240,2230,2235,172348
|
|
20211221,0944,2240,2240,2235,2240,30963
|
|
20211221,0945,2240,2240,2235,2240,783809
|
|
20211221,0946,2240,2245,2235,2240,135236
|
|
20211221,0947,2245,2245,2235,2235,175083
|
|
20211221,0948,2240,2240,2235,2240,75785
|
|
20211221,0949,2240,2240,2235,2240,3457
|
|
20211221,0950,2240,2240,2230,2240,713876
|
|
20211221,0951,2240,2240,2230,2230,103418
|
|
20211221,0952,2235,2235,2230,2235,29229
|
|
20211221,0953,2230,2240,2230,2235,254559
|
|
20211221,0954,2235,2235,2230,2230,14884
|
|
20211221,0955,2235,2240,2235,2240,68069
|
|
20211221,0956,2240,2245,2235,2240,776762
|
|
20211221,0957,2240,2245,2235,2235,151287
|
|
20211221,0958,2235,2240,2235,2240,47981
|
|
20211221,0959,2240,2240,2235,2235,5602
|
|
20211221,1000,2240,2245,2235,2240,191571
|
|
20211221,1001,2240,2245,2235,2240,195161
|
|
20211221,1002,2240,2245,2240,2245,164124
|
|
20211221,1003,2245,2250,2240,2240,1248968
|
|
20211221,1004,2245,2245,2235,2240,1354024
|
|
20211221,1005,2240,2245,2235,2240,219515
|
|
20211221,1006,2240,2245,2235,2240,134940
|
|
20211221,1007,2240,2240,2235,2235,107552
|
|
20211221,1008,2235,2240,2230,2235,989067
|
|
20211221,1009,2235,2235,2230,2230,162308
|
|
20211221,1010,2235,2235,2230,2230,36866
|
|
20211221,1011,2235,2235,2230,2230,1232250
|
|
20211221,1012,2230,2230,2225,2230,125476
|
|
20211221,1013,2230,2230,2225,2230,368641
|
|
20211221,1014,2225,2230,2225,2230,100077
|
|
20211221,1015,2230,2230,2225,2230,99691
|
|
20211221,1016,2225,2230,2225,2230,85944
|
|
20211221,1017,2230,2230,2225,2230,111257
|
|
20211221,1018,2230,2235,2225,2230,617873
|
|
20211221,1019,2230,2230,2225,2230,4066
|
|
20211221,1020,2230,2230,2225,2230,39722
|
|
20211221,1021,2230,2230,2225,2230,8175
|
|
20211221,1022,2225,2230,2225,2230,10856
|
|
20211221,1023,2225,2230,2225,2230,18346
|
|
20211221,1024,2230,2230,2225,2230,115442
|
|
20211221,1025,2225,2235,2225,2230,133992
|
|
20211221,1026,2230,2235,2225,2225,239525
|
|
20211221,1027,2225,2230,2225,2230,65475
|
|
20211221,1028,2225,2230,2225,2230,35763
|
|
20211221,1029,2230,2235,2225,2235,218626
|
|
20211221,1030,2230,2235,2225,2230,250588
|
|
20211221,1031,2235,2235,2225,2230,242581
|
|
20211221,1032,2230,2230,2220,2225,1545366
|
|
20211221,1033,2220,2225,2220,2220,302902
|
|
20211221,1034,2225,2225,2215,2220,1636824
|
|
20211221,1035,2220,2225,2215,2220,797088
|
|
20211221,1036,2220,2220,2215,2215,1222710
|
|
20211221,1037,2215,2220,2210,2210,1283316
|
|
20211221,1038,2215,2220,2210,2220,764679
|
|
20211221,1039,2215,2220,2215,2215,6864
|
|
20211221,1040,2220,2220,2215,2220,46407
|
|
20211221,1041,2215,2220,2215,2220,106310
|
|
20211221,1042,2220,2220,2215,2215,415300
|
|
20211221,1043,2215,2220,2210,2215,1391337
|
|
20211221,1044,2215,2220,2210,2215,267668
|
|
20211221,1045,2215,2220,2210,2215,180975
|
|
20211221,1046,2215,2220,2215,2215,78698
|
|
20211221,1047,2215,2220,2210,2215,466520
|
|
20211221,1048,2215,2220,2210,2215,645685
|
|
20211221,1049,2220,2220,2215,2220,46907
|
|
20211221,1050,2220,2220,2215,2215,59411
|
|
20211221,1051,2220,2220,2210,2210,686846
|
|
20211221,1052,2210,2215,2210,2215,40746
|
|
20211221,1053,2210,2215,2210,2215,126082
|
|
20211221,1054,2210,2215,2210,2210,145302
|
|
20211221,1055,2215,2215,2210,2210,314956
|
|
20211221,1056,2210,2215,2205,2205,2287417
|
|
20211221,1057,2205,2210,2205,2205,134110
|
|
20211221,1058,2205,2210,2205,2210,268236
|
|
20211221,1059,2205,2210,2200,2205,3241107
|
|
20211221,1100,2205,2205,2200,2200,110567
|
|
20211221,1101,2200,2210,2200,2210,2120815
|
|
20211221,1102,2210,2210,2205,2210,411305
|
|
20211221,1103,2205,2210,2205,2210,24103
|
|
20211221,1104,2205,2210,2205,2210,65508
|
|
20211221,1105,2205,2210,2205,2210,90426
|
|
20211221,1106,2205,2210,2205,2205,34889
|
|
20211221,1107,2205,2210,2205,2210,67697
|
|
20211221,1108,2205,2210,2205,2210,35346
|
|
20211221,1109,2205,2210,2205,2210,11507
|
|
20211221,1110,2210,2215,2205,2215,1702256
|
|
20211221,1111,2215,2215,2205,2210,313381
|
|
20211221,1112,2210,2210,2205,2210,74451
|
|
20211221,1113,2210,2210,2205,2210,16638
|
|
20211221,1114,2210,2210,2200,2205,3186333
|
|
20211221,1115,2205,2210,2200,2210,312528
|
|
20211221,1116,2210,2210,2205,2210,87140
|
|
20211221,1117,2205,2210,2205,2210,13535
|
|
20211221,1118,2210,2210,2205,2210,21374
|
|
20211221,1119,2210,2210,2205,2210,84661
|
|
20211221,1120,2210,2210,2205,2210,797406
|
|
20211221,1121,2215,2215,2210,2215,108367
|
|
20211221,1122,2215,2215,2210,2210,174119
|
|
20211221,1123,2215,2215,2210,2215,23641
|
|
20211221,1124,2210,2215,2210,2215,37218
|
|
20211221,1125,2210,2220,2210,2220,638557
|
|
20211221,1126,2215,2220,2215,2220,34399
|
|
20211221,1127,2220,2220,2215,2215,87447
|
|
20211221,1128,2220,2220,2215,2215,169746
|
|
20211221,1129,2215,2220,2215,2220,39287
|
|
20211221,1130,2220,2220,2215,2220,3846
|
|
20211221,1131,2220,2220,2215,2215,59385
|
|
20211221,1132,2220,2220,2215,2220,40988
|
|
20211221,1133,2215,2220,2215,2215,7718
|
|
20211221,1134,2215,2220,2215,2215,17802
|
|
20211221,1135,2220,2220,2215,2215,32598
|
|
20211221,1136,2215,2220,2215,2215,124074
|
|
20211221,1137,2220,2220,2215,2215,31351
|
|
20211221,1138,2220,2225,2215,2225,1519785
|
|
20211221,1139,2220,2220,2215,2220,165657
|
|
20211221,1140,2225,2225,2220,2220,9847
|
|
20211221,1141,2220,2225,2220,2225,3400
|
|
20211221,1142,2225,2225,2220,2225,20619
|
|
20211221,1143,2225,2225,2220,2220,1000849
|
|
20211221,1144,2225,2230,2220,2225,572523
|
|
20211221,1145,2225,2230,2220,2225,186077
|
|
20211221,1146,2225,2225,2220,2220,82205
|
|
20211221,1147,2220,2225,2220,2225,103126
|
|
20211221,1148,2220,2225,2220,2225,5612
|
|
20211221,1149,2220,2225,2220,2220,63723
|
|
20211221,1150,2225,2225,2220,2220,25175
|
|
20211221,1151,2225,2225,2220,2225,30384
|
|
20211221,1152,2225,2225,2215,2215,415493
|
|
20211221,1153,2220,2225,2215,2220,383068
|
|
20211221,1154,2220,2225,2215,2215,100083
|
|
20211221,1155,2220,2225,2215,2220,25522
|
|
20211221,1156,2225,2225,2220,2220,15136
|
|
20211221,1157,2220,2225,2215,2220,146817
|
|
20211221,1158,2220,2225,2215,2220,22947
|
|
20211221,1159,2215,2220,2215,2220,735
|
|
20211221,1200,2215,2225,2215,2220,298186
|
|
20211221,1201,2220,2225,2215,2215,73694
|
|
20211221,1202,2215,2220,2215,2215,52804
|
|
20211221,1203,2215,2220,2215,2215,38860
|
|
20211221,1204,2220,2220,2215,2215,45437
|
|
20211221,1205,2215,2220,2215,2215,12851
|
|
20211221,1206,2220,2220,2215,2220,13942
|
|
20211221,1207,2215,2220,2215,2215,11332
|
|
20211221,1208,2215,2220,2215,2215,27476
|
|
20211221,1209,2220,2220,2215,2215,9347
|
|
20211221,1210,2220,2220,2215,2215,9507
|
|
20211221,1211,2215,2220,2215,2215,196
|
|
20211221,1212,2215,2220,2215,2215,11936
|
|
20211221,1213,2220,2220,2215,2215,27007
|
|
20211221,1214,2220,2220,2210,2215,623098
|
|
20211221,1215,2210,2215,2210,2215,146295
|
|
20211221,1216,2215,2220,2215,2215,4543
|
|
20211221,1217,2215,2220,2210,2210,371386
|
|
20211221,1218,2210,2215,2210,2210,596016
|
|
20211221,1219,2210,2215,2210,2210,1497427
|
|
20211221,1220,2210,2215,2210,2210,37204
|
|
20211221,1221,2210,2215,2205,2215,434654
|
|
20211221,1222,2210,2215,2205,2210,67534
|
|
20211221,1223,2210,2215,2205,2210,117367
|
|
20211221,1224,2210,2215,2205,2210,150004
|
|
20211221,1225,2210,2215,2210,2210,4255
|
|
20211221,1226,2210,2215,2205,2210,131278
|
|
20211221,1227,2210,2210,2205,2210,77685
|
|
20211221,1228,2215,2215,2210,2210,31710
|
|
20211221,1229,2210,2210,2205,2210,440763
|
|
20211221,1230,2210,2210,2205,2210,19688
|
|
20211221,1231,2210,2210,2205,2210,28967
|
|
20211221,1232,2210,2210,2205,2210,29383
|
|
20211221,1233,2205,2215,2205,2215,70452
|
|
20211221,1234,2210,2215,2210,2215,5867
|
|
20211221,1235,2215,2215,2210,2215,4681
|
|
20211221,1236,2210,2215,2210,2215,19237
|
|
20211221,1237,2210,2215,2210,2215,750
|
|
20211221,1238,2210,2215,2210,2215,35070
|
|
20211221,1239,2210,2215,2210,2210,6474
|
|
20211221,1240,2210,2215,2210,2215,7033
|
|
20211221,1241,2215,2215,2210,2210,8393
|
|
20211221,1242,2215,2215,2210,2210,10915
|
|
20211221,1243,2210,2215,2210,2215,18246
|
|
20211221,1244,2215,2215,2210,2210,1326
|
|
20211221,1245,2215,2215,2210,2215,1529
|
|
20211221,1246,2210,2215,2210,2215,6063
|
|
20211221,1247,2215,2215,2210,2215,21218
|
|
20211221,1248,2215,2215,2210,2210,206775
|
|
20211221,1249,2210,2215,2210,2215,12275
|
|
20211221,1250,2215,2215,2210,2215,9069
|
|
20211221,1251,2215,2215,2210,2215,1071969
|
|
20211221,1252,2215,2215,2210,2215,2073
|
|
20211221,1253,2215,2215,2210,2210,11526
|
|
20211221,1254,2210,2215,2210,2210,2742
|
|
20211221,1255,2215,2215,2210,2210,128
|
|
20211221,1256,2210,2215,2210,2215,387930
|
|
20211221,1257,2215,2215,2210,2210,746614
|
|
20211221,1258,2215,2215,2210,2210,10016
|
|
20211221,1259,2215,2215,2210,2215,26987
|
|
20211221,1300,2215,2215,2210,2215,1019
|
|
20211221,1301,2210,2215,2210,2215,17345
|
|
20211221,1302,2215,2215,2210,2210,1921
|
|
20211221,1303,2215,2215,2210,2215,10036
|
|
20211221,1304,2210,2215,2210,2215,34309
|
|
20211221,1305,2210,2215,2210,2210,106492
|
|
20211221,1306,2210,2215,2205,2210,265385
|
|
20211221,1307,2210,2210,2205,2210,4112
|
|
20211221,1308,2210,2210,2205,2210,36448
|
|
20211221,1309,2210,2210,2205,2205,37367
|
|
20211221,1310,2205,2210,2205,2210,9943
|
|
20211221,1311,2205,2210,2205,2210,47240
|
|
20211221,1312,2210,2210,2205,2205,60491
|
|
20211221,1313,2205,2210,2205,2210,4190
|
|
20211221,1314,2210,2210,2205,2205,29907
|
|
20211221,1315,2205,2210,2200,2205,2397078
|
|
20211221,1316,2205,2210,2200,2205,108576
|
|
20211221,1317,2210,2210,2200,2205,278577
|
|
20211221,1318,2205,2210,2200,2205,171054
|
|
20211221,1319,2205,2210,2205,2210,71840
|
|
20211221,1320,2210,2210,2205,2210,9026
|
|
20211221,1321,2205,2210,2205,2210,65086
|
|
20211221,1322,2210,2210,2205,2205,21617
|
|
20211221,1323,2210,2210,2205,2205,54265
|
|
20211221,1324,2210,2210,2205,2205,69916
|
|
20211221,1325,2210,2210,2200,2200,295512
|
|
20211221,1326,2205,2205,2200,2200,86651
|
|
20211221,1327,2200,2205,2200,2205,39872
|
|
20211221,1328,2200,2205,2200,2205,33862
|
|
20211221,1329,2205,2205,2200,2205,129949
|
|
20211221,1330,2205,2205,2200,2200,25806
|
|
20211221,1331,2200,2205,2200,2205,195001
|
|
20211221,1332,2205,2210,2200,2210,775794
|
|
20211221,1333,2210,2210,2205,2205,55670
|
|
20211221,1334,2205,2210,2205,2210,56253
|
|
20211221,1335,2205,2210,2205,2210,10824
|
|
20211221,1336,2210,2210,2205,2210,1817
|
|
20211221,1337,2210,2210,2205,2205,164096
|
|
20211221,1338,2205,2210,2200,2210,341231
|
|
20211221,1339,2210,2210,2200,2205,103116
|
|
20211221,1340,2205,2205,2200,2205,146940
|
|
20211221,1341,2210,2210,2205,2210,13100
|
|
20211221,1342,2210,2210,2205,2210,97
|
|
20211221,1343,2210,2210,2205,2205,11551
|
|
20211221,1344,2210,2210,2205,2210,2143
|
|
20211221,1345,2210,2210,2205,2210,232362
|
|
20211221,1346,2205,2210,2205,2205,29792
|
|
20211221,1347,2210,2210,2200,2205,110766
|
|
20211221,1348,2200,2205,2200,2205,100115
|
|
20211221,1349,2205,2210,2200,2205,78316
|
|
20211221,1350,2205,2205,2200,2200,41187
|
|
20211221,1351,2200,2205,2200,2200,19679
|
|
20211221,1352,2205,2205,2200,2205,18662
|
|
20211221,1353,2205,2205,2200,2200,99444
|
|
20211221,1354,2205,2205,2200,2205,10951
|
|
20211221,1355,2205,2210,2200,2205,204363
|
|
20211221,1356,2205,2210,2200,2200,71725
|
|
20211221,1357,2205,2205,2200,2205,10380
|
|
20211221,1358,2205,2205,2200,2200,2423
|
|
20211221,1359,2205,2205,2200,2205,1727
|
|
20211221,1400,2200,2205,2200,2200,14992
|
|
20211221,1401,2200,2205,2200,2205,13071
|
|
20211221,1402,2200,2205,2195,2200,7584614
|
|
20211221,1403,2195,2205,2195,2200,4039345
|
|
20211221,1404,2200,2205,2200,2200,176545
|
|
20211221,1405,2200,2205,2200,2205,90409
|
|
20211221,1406,2200,2205,2200,2205,13111
|
|
20211221,1407,2200,2205,2200,2205,26271
|
|
20211221,1408,2200,2205,2200,2205,24763
|
|
20211221,1409,2200,2205,2200,2200,26337
|
|
20211221,1410,2205,2205,2200,2205,42648
|
|
20211221,1411,2205,2205,2200,2200,3624
|
|
20211221,1412,2205,2205,2200,2200,25060
|
|
20211221,1413,2200,2205,2200,2200,443890
|
|
20211221,1414,2200,2205,2200,2200,67816
|
|
20211221,1415,2200,2205,2195,2200,535721
|
|
20211221,1416,2195,2200,2195,2200,46249
|
|
20211221,1417,2200,2200,2195,2200,77891
|
|
20211221,1418,2195,2205,2195,2205,420057
|
|
20211221,1419,2205,2205,2200,2205,42127
|
|
20211221,1420,2205,2205,2195,2200,462291
|
|
20211221,1421,2195,2200,2195,2200,58738
|
|
20211221,1422,2200,2200,2195,2200,80407
|
|
20211221,1423,2200,2200,2195,2200,30133
|
|
20211221,1424,2200,2200,2195,2200,19509
|
|
20211221,1425,2200,2205,2195,2200,272653
|
|
20211221,1426,2200,2205,2200,2205,80429
|
|
20211221,1427,2205,2205,2200,2200,13622
|
|
20211221,1428,2205,2205,2200,2205,9603
|
|
20211221,1429,2205,2205,2200,2205,7035
|
|
20211221,1430,2205,2205,2200,2205,22677
|
|
20211221,1431,2205,2210,2200,2205,1168754
|
|
20211221,1432,2205,2210,2205,2210,36905
|
|
20211221,1433,2210,2210,2205,2210,31145
|
|
20211221,1434,2210,2210,2205,2205,219119
|
|
20211221,1435,2200,2205,2200,2205,91413
|
|
20211221,1436,2205,2210,2205,2210,99863
|
|
20211221,1437,2210,2210,2205,2205,88616
|
|
20211221,1438,2205,2205,2200,2200,92583
|
|
20211221,1439,2205,2210,2205,2210,45321
|
|
20211221,1440,2205,2210,2200,2205,88857
|
|
20211221,1441,2205,2210,2200,2210,140509
|
|
20211221,1442,2210,2210,2205,2205,14051
|
|
20211221,1443,2205,2210,2205,2205,3310
|
|
20211221,1444,2205,2205,2200,2205,137889
|
|
20211221,1445,2205,2210,2200,2210,110156
|
|
20211221,1446,2205,2210,2205,2210,398888
|
|
20211221,1447,2210,2210,2205,2210,17042
|
|
20211221,1448,2210,2210,2205,2210,16034
|
|
20211221,1449,2210,2210,2205,2210,2055043
|
|
20211221,1450,2205,2210,2205,2205,878
|
|
20211221,1451,2210,2210,2205,2210,1673
|
|
20211221,1452,2205,2210,2205,2205,14843
|
|
20211221,1453,2210,2210,2205,2205,41191
|
|
20211221,1454,2205,2205,2200,2200,402417
|
|
20211221,1455,2200,2210,2200,2205,136994
|
|
20211221,1456,2205,2210,2205,2205,70917
|
|
20211221,1457,2205,2210,2205,2205,11003
|
|
20211221,1458,2210,2210,2205,2210,3285
|
|
20211221,1459,2210,2210,2205,2205,3711
|
|
20211221,1500,2205,2210,2205,2210,56648
|
|
20211221,1501,2210,2210,2205,2205,3954
|
|
20211221,1502,2210,2210,2205,2205,190674
|
|
20211221,1503,2205,2210,2200,2200,136188
|
|
20211221,1504,2200,2205,2200,2200,9141
|
|
20211221,1505,2200,2205,2200,2205,9113
|
|
20211221,1506,2200,2205,2200,2205,12535
|
|
20211221,1507,2205,2205,2200,2205,105682
|
|
20211221,1508,2205,2205,2200,2205,23673
|
|
20211221,1509,2205,2210,2200,2205,1038768
|
|
20211221,1510,2210,2210,2205,2210,28802
|
|
20211221,1511,2205,2210,2205,2205,28985
|
|
20211221,1512,2205,2210,2205,2205,17821
|
|
20211221,1513,2210,2210,2205,2205,36606
|
|
20211221,1514,2205,2210,2205,2205,14339
|
|
20211221,1515,2210,2210,2205,2210,138192
|
|
20211221,1516,2205,2210,2205,2205,346948
|
|
20211221,1517,2205,2210,2205,2210,374702
|
|
20211221,1518,2205,2210,2205,2205,365440
|
|
20211221,1519,2210,2210,2205,2210,219323
|
|
20211221,1520,2205,2210,2205,2210,124271
|
|
20211221,1530,2210,2210,2210,2210,2975529
|