383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211206,0901,2255,2265,2250,2265,7200975
|
|
20211206,0902,2260,2270,2250,2260,5890267
|
|
20211206,0903,2260,2265,2250,2260,1991522
|
|
20211206,0904,2260,2265,2255,2260,1049961
|
|
20211206,0905,2260,2265,2255,2260,1802026
|
|
20211206,0906,2265,2270,2255,2260,2229436
|
|
20211206,0907,2255,2260,2245,2250,3100873
|
|
20211206,0908,2250,2255,2245,2250,2214766
|
|
20211206,0909,2255,2255,2245,2250,937638
|
|
20211206,0910,2255,2260,2250,2255,1469133
|
|
20211206,0911,2260,2265,2255,2265,2035375
|
|
20211206,0912,2265,2275,2265,2270,2468524
|
|
20211206,0913,2275,2280,2270,2270,2848786
|
|
20211206,0914,2270,2280,2270,2270,1496700
|
|
20211206,0915,2275,2285,2270,2280,2645185
|
|
20211206,0916,2285,2285,2270,2280,2017649
|
|
20211206,0917,2275,2285,2275,2280,1714974
|
|
20211206,0918,2280,2290,2280,2290,2589528
|
|
20211206,0919,2290,2290,2280,2285,1663783
|
|
20211206,0920,2285,2290,2280,2285,553393
|
|
20211206,0921,2290,2290,2280,2280,415322
|
|
20211206,0922,2280,2290,2280,2285,990104
|
|
20211206,0923,2290,2290,2280,2285,618327
|
|
20211206,0924,2285,2285,2280,2285,442774
|
|
20211206,0925,2285,2285,2280,2280,1168918
|
|
20211206,0926,2280,2290,2280,2290,1620142
|
|
20211206,0927,2290,2290,2280,2285,469699
|
|
20211206,0928,2280,2285,2280,2285,38677
|
|
20211206,0929,2280,2285,2280,2285,102212
|
|
20211206,0930,2285,2285,2275,2280,901416
|
|
20211206,0931,2280,2280,2270,2275,664487
|
|
20211206,0932,2270,2275,2270,2275,531453
|
|
20211206,0933,2275,2280,2270,2275,220565
|
|
20211206,0934,2280,2285,2280,2285,560709
|
|
20211206,0935,2285,2285,2275,2285,310072
|
|
20211206,0936,2285,2285,2275,2275,301520
|
|
20211206,0937,2280,2280,2270,2270,689282
|
|
20211206,0938,2270,2275,2270,2270,121172
|
|
20211206,0939,2270,2275,2265,2265,1019858
|
|
20211206,0940,2270,2270,2265,2270,1149744
|
|
20211206,0941,2265,2275,2265,2270,1089895
|
|
20211206,0942,2270,2275,2265,2265,278040
|
|
20211206,0943,2265,2275,2265,2275,1049469
|
|
20211206,0944,2270,2275,2265,2270,398072
|
|
20211206,0945,2270,2270,2260,2260,1070774
|
|
20211206,0946,2265,2265,2260,2260,167833
|
|
20211206,0947,2260,2265,2260,2260,68042
|
|
20211206,0948,2265,2265,2255,2260,1940897
|
|
20211206,0949,2260,2265,2255,2265,111522
|
|
20211206,0950,2265,2265,2260,2265,211631
|
|
20211206,0951,2265,2270,2260,2270,781935
|
|
20211206,0952,2265,2275,2265,2265,595702
|
|
20211206,0953,2270,2275,2265,2270,141921
|
|
20211206,0954,2270,2275,2265,2270,596926
|
|
20211206,0955,2275,2275,2265,2265,230265
|
|
20211206,0956,2270,2275,2265,2265,131193
|
|
20211206,0957,2265,2270,2260,2265,843037
|
|
20211206,0958,2270,2270,2260,2265,52594
|
|
20211206,0959,2265,2270,2260,2270,136798
|
|
20211206,1000,2265,2275,2265,2270,679002
|
|
20211206,1001,2270,2275,2265,2275,201978
|
|
20211206,1002,2275,2275,2270,2275,643841
|
|
20211206,1003,2275,2280,2270,2280,667243
|
|
20211206,1004,2275,2285,2275,2280,1382544
|
|
20211206,1005,2280,2285,2275,2280,562487
|
|
20211206,1006,2280,2285,2275,2280,280430
|
|
20211206,1007,2280,2280,2275,2275,59928
|
|
20211206,1008,2280,2285,2275,2280,358127
|
|
20211206,1009,2280,2280,2275,2280,48966
|
|
20211206,1010,2275,2280,2270,2270,800403
|
|
20211206,1011,2270,2275,2265,2270,860476
|
|
20211206,1012,2270,2270,2265,2265,75155
|
|
20211206,1013,2265,2270,2265,2270,44296
|
|
20211206,1014,2265,2275,2265,2275,162404
|
|
20211206,1015,2270,2275,2265,2270,236626
|
|
20211206,1016,2265,2275,2265,2265,168178
|
|
20211206,1017,2265,2275,2265,2275,218643
|
|
20211206,1018,2275,2275,2270,2275,7441
|
|
20211206,1019,2270,2275,2270,2275,42934
|
|
20211206,1020,2270,2275,2265,2270,425217
|
|
20211206,1021,2270,2270,2265,2270,419847
|
|
20211206,1022,2265,2270,2265,2265,965770
|
|
20211206,1023,2265,2270,2265,2270,241936
|
|
20211206,1024,2265,2270,2265,2270,4998
|
|
20211206,1025,2270,2270,2265,2265,20616
|
|
20211206,1026,2270,2270,2260,2265,342067
|
|
20211206,1027,2265,2265,2260,2265,33299
|
|
20211206,1028,2265,2270,2260,2260,276634
|
|
20211206,1029,2265,2265,2260,2265,11840
|
|
20211206,1030,2265,2265,2255,2255,1073137
|
|
20211206,1031,2255,2260,2255,2260,343530
|
|
20211206,1032,2260,2260,2255,2260,456481
|
|
20211206,1033,2260,2265,2255,2260,193163
|
|
20211206,1034,2265,2270,2260,2260,587770
|
|
20211206,1035,2260,2265,2260,2265,436264
|
|
20211206,1036,2260,2270,2260,2270,1140990
|
|
20211206,1037,2265,2275,2265,2275,747732
|
|
20211206,1038,2270,2275,2265,2270,548232
|
|
20211206,1039,2270,2275,2265,2270,84695
|
|
20211206,1040,2265,2270,2265,2270,13252
|
|
20211206,1041,2270,2270,2265,2270,3776
|
|
20211206,1042,2270,2270,2260,2260,1995090
|
|
20211206,1043,2265,2265,2260,2260,21539
|
|
20211206,1044,2260,2265,2260,2265,21019
|
|
20211206,1045,2265,2265,2255,2260,1332884
|
|
20211206,1046,2255,2265,2250,2255,2369839
|
|
20211206,1047,2260,2260,2250,2250,1220256
|
|
20211206,1048,2255,2255,2250,2255,2311613
|
|
20211206,1049,2255,2255,2245,2245,1836432
|
|
20211206,1050,2250,2250,2240,2240,1775005
|
|
20211206,1051,2240,2245,2235,2245,6771098
|
|
20211206,1052,2240,2245,2235,2240,2150187
|
|
20211206,1053,2240,2240,2235,2240,371883
|
|
20211206,1054,2240,2240,2235,2240,1602674
|
|
20211206,1055,2240,2240,2235,2240,151166
|
|
20211206,1056,2235,2240,2235,2240,2876119
|
|
20211206,1057,2240,2240,2235,2235,87935
|
|
20211206,1058,2240,2240,2235,2240,432357
|
|
20211206,1059,2240,2240,2235,2240,144453
|
|
20211206,1100,2240,2245,2235,2240,2957554
|
|
20211206,1101,2240,2245,2235,2240,739250
|
|
20211206,1102,2235,2240,2235,2235,102563
|
|
20211206,1103,2240,2240,2235,2235,49046
|
|
20211206,1104,2235,2245,2235,2235,799113
|
|
20211206,1105,2240,2245,2235,2245,135292
|
|
20211206,1106,2240,2245,2235,2240,814313
|
|
20211206,1107,2235,2240,2230,2230,3184928
|
|
20211206,1108,2235,2235,2230,2230,1366954
|
|
20211206,1109,2235,2235,2225,2235,6131797
|
|
20211206,1110,2230,2235,2225,2230,821153
|
|
20211206,1111,2225,2235,2225,2230,274287
|
|
20211206,1112,2230,2230,2225,2225,296713
|
|
20211206,1113,2225,2230,2225,2230,1843636
|
|
20211206,1114,2225,2230,2225,2230,96203
|
|
20211206,1115,2225,2230,2225,2230,450246
|
|
20211206,1116,2225,2230,2225,2225,406287
|
|
20211206,1117,2225,2230,2225,2230,1907200
|
|
20211206,1118,2230,2230,2225,2230,76878
|
|
20211206,1119,2230,2230,2225,2230,66979
|
|
20211206,1120,2225,2230,2225,2230,63303
|
|
20211206,1121,2225,2230,2225,2225,27079
|
|
20211206,1122,2230,2230,2225,2230,50905
|
|
20211206,1123,2230,2230,2225,2225,92005
|
|
20211206,1124,2225,2230,2225,2230,133714
|
|
20211206,1125,2230,2235,2225,2235,2793812
|
|
20211206,1126,2230,2235,2225,2230,684451
|
|
20211206,1127,2230,2235,2230,2230,209641
|
|
20211206,1128,2235,2235,2230,2235,90722
|
|
20211206,1129,2235,2240,2230,2235,1006682
|
|
20211206,1130,2235,2240,2230,2240,362442
|
|
20211206,1131,2240,2240,2235,2235,197876
|
|
20211206,1132,2235,2240,2235,2235,40171
|
|
20211206,1133,2235,2240,2235,2240,38690
|
|
20211206,1134,2235,2240,2235,2235,22542
|
|
20211206,1135,2235,2240,2235,2235,617115
|
|
20211206,1136,2240,2240,2230,2235,1192994
|
|
20211206,1137,2240,2240,2230,2230,170161
|
|
20211206,1138,2235,2235,2230,2235,21837
|
|
20211206,1139,2235,2235,2230,2235,27934
|
|
20211206,1140,2235,2235,2230,2230,15033
|
|
20211206,1141,2235,2235,2230,2230,8261
|
|
20211206,1142,2235,2235,2225,2230,1099648
|
|
20211206,1143,2235,2235,2230,2230,30274
|
|
20211206,1144,2230,2240,2230,2240,725086
|
|
20211206,1145,2240,2240,2230,2235,205629
|
|
20211206,1146,2230,2235,2230,2235,22780
|
|
20211206,1147,2230,2235,2230,2235,133381
|
|
20211206,1148,2235,2240,2230,2235,272508
|
|
20211206,1149,2230,2240,2230,2240,143601
|
|
20211206,1150,2240,2240,2235,2240,74498
|
|
20211206,1151,2235,2240,2230,2235,737273
|
|
20211206,1152,2235,2240,2235,2240,6626
|
|
20211206,1153,2240,2240,2235,2240,106536
|
|
20211206,1154,2235,2240,2235,2240,612360
|
|
20211206,1155,2240,2240,2235,2235,26905
|
|
20211206,1156,2235,2240,2235,2235,18086
|
|
20211206,1157,2240,2240,2235,2235,2281
|
|
20211206,1158,2235,2240,2230,2235,702984
|
|
20211206,1159,2235,2235,2230,2230,40564
|
|
20211206,1200,2230,2235,2230,2235,16714
|
|
20211206,1201,2230,2235,2230,2235,60377
|
|
20211206,1202,2230,2235,2230,2230,24201
|
|
20211206,1203,2235,2235,2230,2235,9797
|
|
20211206,1204,2235,2235,2230,2235,2257
|
|
20211206,1205,2235,2235,2230,2235,40469
|
|
20211206,1206,2235,2235,2230,2230,159581
|
|
20211206,1207,2235,2235,2225,2230,1383320
|
|
20211206,1208,2230,2235,2225,2230,59206
|
|
20211206,1209,2230,2235,2225,2230,1139421
|
|
20211206,1210,2230,2235,2225,2230,1248742
|
|
20211206,1211,2230,2235,2225,2230,105170
|
|
20211206,1212,2230,2230,2225,2230,203838
|
|
20211206,1213,2230,2230,2225,2225,17500
|
|
20211206,1214,2230,2230,2225,2230,13112
|
|
20211206,1215,2230,2230,2225,2230,59151
|
|
20211206,1216,2230,2230,2225,2230,127305
|
|
20211206,1217,2225,2230,2220,2225,2169891
|
|
20211206,1218,2225,2225,2220,2225,447432
|
|
20211206,1219,2225,2225,2215,2220,8888958
|
|
20211206,1220,2220,2225,2215,2220,384073
|
|
20211206,1221,2220,2225,2215,2220,269678
|
|
20211206,1222,2220,2225,2215,2225,364846
|
|
20211206,1223,2225,2225,2215,2220,244925
|
|
20211206,1224,2220,2220,2215,2215,90918
|
|
20211206,1225,2220,2220,2215,2220,58364
|
|
20211206,1226,2220,2220,2215,2220,11942
|
|
20211206,1227,2220,2225,2215,2220,809270
|
|
20211206,1228,2220,2225,2220,2220,293507
|
|
20211206,1229,2225,2225,2215,2220,79601
|
|
20211206,1230,2215,2225,2215,2220,231438
|
|
20211206,1231,2225,2225,2215,2220,120668
|
|
20211206,1232,2225,2225,2220,2225,15349
|
|
20211206,1233,2225,2225,2220,2225,13926
|
|
20211206,1234,2220,2230,2220,2225,596936
|
|
20211206,1235,2225,2230,2225,2230,33372
|
|
20211206,1236,2225,2230,2225,2230,308600
|
|
20211206,1237,2225,2230,2220,2225,61055
|
|
20211206,1238,2230,2230,2225,2230,3466
|
|
20211206,1239,2225,2235,2225,2235,510697
|
|
20211206,1240,2230,2235,2225,2235,263331
|
|
20211206,1241,2235,2235,2230,2230,17814
|
|
20211206,1242,2230,2235,2230,2235,167236
|
|
20211206,1243,2235,2240,2230,2235,656838
|
|
20211206,1244,2235,2240,2235,2240,27537
|
|
20211206,1245,2240,2240,2230,2235,1107671
|
|
20211206,1246,2230,2235,2230,2235,71021
|
|
20211206,1247,2235,2235,2230,2235,56603
|
|
20211206,1248,2235,2235,2230,2235,10922
|
|
20211206,1249,2235,2235,2230,2235,23878
|
|
20211206,1250,2230,2235,2230,2235,75160
|
|
20211206,1251,2235,2235,2230,2235,470608
|
|
20211206,1252,2230,2235,2230,2230,122004
|
|
20211206,1253,2235,2235,2230,2230,4652
|
|
20211206,1254,2230,2235,2230,2235,160834
|
|
20211206,1255,2235,2235,2230,2235,7344
|
|
20211206,1256,2235,2235,2230,2235,34006
|
|
20211206,1257,2235,2235,2230,2235,12779
|
|
20211206,1258,2235,2235,2230,2235,4847
|
|
20211206,1259,2235,2235,2230,2235,6390
|
|
20211206,1300,2235,2235,2225,2230,580204
|
|
20211206,1301,2235,2235,2225,2225,75553
|
|
20211206,1302,2230,2235,2225,2235,18974
|
|
20211206,1303,2235,2240,2230,2235,463835
|
|
20211206,1304,2235,2240,2230,2235,434525
|
|
20211206,1305,2235,2240,2230,2240,1631035
|
|
20211206,1306,2235,2240,2235,2240,1409715
|
|
20211206,1307,2235,2240,2230,2235,1570949
|
|
20211206,1308,2230,2240,2230,2240,204391
|
|
20211206,1309,2235,2240,2235,2240,33519
|
|
20211206,1310,2240,2240,2235,2240,133887
|
|
20211206,1311,2240,2240,2230,2230,434700
|
|
20211206,1312,2235,2240,2230,2235,135390
|
|
20211206,1313,2235,2235,2230,2235,225019
|
|
20211206,1314,2235,2235,2230,2235,59673
|
|
20211206,1315,2235,2240,2230,2235,413369
|
|
20211206,1316,2235,2240,2230,2230,119449
|
|
20211206,1317,2230,2235,2230,2230,21593
|
|
20211206,1318,2235,2235,2230,2235,13344
|
|
20211206,1319,2230,2235,2230,2230,13726
|
|
20211206,1320,2230,2235,2230,2230,8346
|
|
20211206,1321,2230,2235,2230,2235,21580
|
|
20211206,1322,2235,2235,2230,2235,18627
|
|
20211206,1323,2235,2235,2225,2225,750185
|
|
20211206,1324,2225,2230,2225,2225,112374
|
|
20211206,1325,2225,2230,2225,2230,28059
|
|
20211206,1326,2225,2230,2225,2230,39214
|
|
20211206,1327,2230,2230,2225,2230,22665
|
|
20211206,1328,2225,2230,2225,2225,141040
|
|
20211206,1329,2225,2230,2225,2230,30265
|
|
20211206,1330,2225,2230,2220,2225,1210352
|
|
20211206,1331,2225,2230,2225,2225,74846
|
|
20211206,1332,2230,2230,2225,2225,10246
|
|
20211206,1333,2225,2230,2220,2225,753386
|
|
20211206,1334,2225,2225,2220,2225,87727
|
|
20211206,1335,2220,2225,2220,2220,46112
|
|
20211206,1336,2220,2225,2220,2225,42532
|
|
20211206,1337,2225,2225,2220,2220,22513
|
|
20211206,1338,2225,2225,2220,2225,24007
|
|
20211206,1339,2220,2230,2220,2230,332398
|
|
20211206,1340,2225,2225,2220,2225,702650
|
|
20211206,1341,2225,2225,2220,2220,5423
|
|
20211206,1342,2225,2225,2220,2225,142758
|
|
20211206,1343,2225,2225,2220,2225,1052313
|
|
20211206,1344,2225,2225,2220,2225,266854
|
|
20211206,1345,2220,2225,2215,2220,3763550
|
|
20211206,1346,2215,2220,2215,2220,70904
|
|
20211206,1347,2220,2220,2215,2220,31314
|
|
20211206,1348,2220,2220,2215,2215,128488
|
|
20211206,1349,2220,2220,2215,2215,1766996
|
|
20211206,1350,2215,2220,2215,2220,162874
|
|
20211206,1351,2215,2220,2215,2220,45876
|
|
20211206,1352,2220,2220,2215,2220,46797
|
|
20211206,1353,2220,2220,2215,2220,302312
|
|
20211206,1354,2215,2220,2215,2220,172367
|
|
20211206,1355,2220,2220,2215,2215,4846315
|
|
20211206,1356,2215,2220,2210,2215,3966678
|
|
20211206,1357,2215,2215,2210,2215,106498
|
|
20211206,1358,2215,2215,2210,2215,89521
|
|
20211206,1359,2210,2220,2210,2220,2503128
|
|
20211206,1400,2215,2220,2215,2220,2143693
|
|
20211206,1401,2220,2220,2215,2220,49547
|
|
20211206,1402,2220,2220,2215,2215,17930
|
|
20211206,1403,2220,2220,2215,2220,121167
|
|
20211206,1404,2215,2220,2215,2220,37603
|
|
20211206,1405,2220,2225,2220,2220,874171
|
|
20211206,1406,2220,2225,2215,2215,54943
|
|
20211206,1407,2220,2220,2215,2220,25939
|
|
20211206,1408,2215,2220,2215,2220,5569
|
|
20211206,1409,2220,2220,2215,2220,19101
|
|
20211206,1410,2220,2220,2215,2220,79400
|
|
20211206,1411,2215,2220,2210,2215,1271882
|
|
20211206,1412,2210,2215,2210,2210,129983
|
|
20211206,1413,2215,2215,2210,2210,187952
|
|
20211206,1414,2215,2215,2210,2210,96817
|
|
20211206,1415,2210,2215,2210,2215,21567
|
|
20211206,1416,2215,2215,2210,2215,102881
|
|
20211206,1417,2215,2215,2210,2215,966144
|
|
20211206,1418,2215,2215,2210,2210,971401
|
|
20211206,1419,2215,2215,2210,2215,29543
|
|
20211206,1420,2215,2215,2210,2215,151108
|
|
20211206,1421,2215,2215,2210,2210,8039045
|
|
20211206,1422,2210,2215,2205,2210,1094448
|
|
20211206,1423,2215,2215,2210,2215,7639
|
|
20211206,1424,2215,2220,2210,2220,558640
|
|
20211206,1425,2220,2220,2215,2220,36895
|
|
20211206,1426,2215,2220,2215,2220,70730
|
|
20211206,1427,2220,2220,2215,2215,50085
|
|
20211206,1428,2220,2220,2215,2220,51992
|
|
20211206,1429,2215,2220,2215,2220,655422
|
|
20211206,1430,2220,2225,2215,2220,243477
|
|
20211206,1431,2220,2220,2215,2220,36846
|
|
20211206,1432,2215,2220,2215,2220,10867
|
|
20211206,1433,2220,2225,2215,2225,140424
|
|
20211206,1434,2225,2225,2220,2225,31580
|
|
20211206,1435,2225,2225,2220,2225,42202
|
|
20211206,1436,2225,2225,2220,2220,14006
|
|
20211206,1437,2225,2225,2220,2225,86499
|
|
20211206,1438,2225,2225,2220,2225,72877
|
|
20211206,1439,2225,2225,2220,2220,29423
|
|
20211206,1440,2225,2225,2220,2225,40592
|
|
20211206,1441,2220,2225,2220,2225,31898
|
|
20211206,1442,2220,2225,2220,2225,34425
|
|
20211206,1443,2225,2230,2220,2220,1827179
|
|
20211206,1444,2220,2225,2220,2220,15411
|
|
20211206,1445,2220,2225,2220,2220,416020
|
|
20211206,1446,2225,2225,2220,2220,692992
|
|
20211206,1447,2225,2225,2215,2215,977319
|
|
20211206,1448,2220,2220,2215,2220,17316
|
|
20211206,1449,2220,2220,2215,2215,33251
|
|
20211206,1450,2220,2220,2215,2220,423042
|
|
20211206,1451,2220,2220,2215,2215,104527
|
|
20211206,1452,2215,2220,2215,2220,25028
|
|
20211206,1453,2220,2220,2215,2215,20087
|
|
20211206,1454,2220,2220,2215,2220,274659
|
|
20211206,1455,2220,2220,2215,2220,33683
|
|
20211206,1456,2215,2220,2215,2220,46317
|
|
20211206,1457,2220,2220,2215,2220,32605
|
|
20211206,1458,2220,2220,2215,2215,87098
|
|
20211206,1459,2220,2220,2215,2215,164226
|
|
20211206,1500,2220,2225,2215,2220,658043
|
|
20211206,1501,2220,2225,2215,2220,90404
|
|
20211206,1502,2220,2225,2220,2225,723093
|
|
20211206,1503,2220,2225,2220,2225,140689
|
|
20211206,1504,2225,2225,2220,2220,20212
|
|
20211206,1505,2225,2225,2220,2220,125705
|
|
20211206,1506,2225,2225,2215,2220,1014044
|
|
20211206,1507,2220,2225,2215,2220,616687
|
|
20211206,1508,2215,2220,2215,2220,25787
|
|
20211206,1509,2220,2220,2215,2220,255344
|
|
20211206,1510,2215,2220,2215,2220,41956
|
|
20211206,1511,2220,2220,2215,2220,594950
|
|
20211206,1512,2220,2220,2215,2215,29384
|
|
20211206,1513,2215,2220,2210,2215,3866126
|
|
20211206,1514,2215,2220,2210,2220,681038
|
|
20211206,1515,2220,2220,2215,2215,14709
|
|
20211206,1516,2215,2220,2215,2220,61968
|
|
20211206,1517,2220,2220,2215,2215,193456
|
|
20211206,1518,2215,2220,2215,2215,23013
|
|
20211206,1519,2220,2220,2215,2220,38899
|
|
20211206,1520,2220,2225,2215,2225,1449694
|
|
20211206,1530,2225,2225,2225,2225,1662153
|