383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211214,0901,2205,2210,2195,2200,4573989
|
|
20211214,0902,2200,2210,2195,2200,5751518
|
|
20211214,0903,2205,2210,2200,2210,2175666
|
|
20211214,0904,2205,2210,2200,2200,956165
|
|
20211214,0905,2200,2205,2195,2195,1419803
|
|
20211214,0906,2195,2205,2195,2200,1765843
|
|
20211214,0907,2200,2205,2200,2200,92680
|
|
20211214,0908,2200,2210,2200,2210,3568723
|
|
20211214,0909,2205,2215,2205,2210,3641260
|
|
20211214,0910,2205,2210,2195,2195,2058472
|
|
20211214,0911,2200,2205,2195,2200,3266946
|
|
20211214,0912,2205,2205,2200,2205,97437
|
|
20211214,0913,2205,2210,2200,2200,1652930
|
|
20211214,0914,2200,2210,2200,2200,980738
|
|
20211214,0915,2200,2205,2200,2205,95966
|
|
20211214,0916,2200,2205,2200,2200,151407
|
|
20211214,0917,2200,2205,2195,2200,2063465
|
|
20211214,0918,2195,2200,2195,2195,321263
|
|
20211214,0919,2195,2200,2190,2190,1216229
|
|
20211214,0920,2195,2200,2190,2195,746352
|
|
20211214,0921,2195,2200,2190,2195,410734
|
|
20211214,0922,2190,2195,2185,2185,3506862
|
|
20211214,0923,2185,2190,2185,2185,188590
|
|
20211214,0924,2190,2195,2185,2195,1142644
|
|
20211214,0925,2195,2195,2190,2195,64060
|
|
20211214,0926,2190,2205,2190,2200,2969793
|
|
20211214,0927,2200,2205,2195,2200,299077
|
|
20211214,0928,2200,2205,2200,2200,44458
|
|
20211214,0929,2200,2205,2195,2200,822226
|
|
20211214,0930,2200,2205,2195,2200,562514
|
|
20211214,0931,2195,2205,2195,2200,329682
|
|
20211214,0932,2205,2205,2195,2200,518879
|
|
20211214,0933,2195,2200,2190,2195,1849645
|
|
20211214,0934,2195,2195,2190,2190,32609
|
|
20211214,0935,2195,2195,2190,2195,412871
|
|
20211214,0936,2195,2200,2190,2195,230433
|
|
20211214,0937,2190,2200,2190,2195,579731
|
|
20211214,0938,2195,2205,2195,2200,921413
|
|
20211214,0939,2200,2205,2195,2205,286868
|
|
20211214,0940,2205,2205,2200,2205,1338397
|
|
20211214,0941,2205,2210,2200,2205,3055421
|
|
20211214,0942,2205,2210,2200,2205,468358
|
|
20211214,0943,2200,2210,2200,2200,211389
|
|
20211214,0944,2205,2210,2200,2205,226592
|
|
20211214,0945,2205,2210,2200,2205,660949
|
|
20211214,0946,2210,2210,2200,2200,567422
|
|
20211214,0947,2200,2205,2195,2200,1655757
|
|
20211214,0948,2200,2205,2195,2195,143130
|
|
20211214,0949,2195,2200,2195,2200,17721
|
|
20211214,0950,2200,2200,2195,2200,3509
|
|
20211214,0951,2200,2200,2195,2195,3928
|
|
20211214,0952,2200,2200,2195,2195,3724
|
|
20211214,0953,2200,2200,2195,2200,48618
|
|
20211214,0954,2195,2200,2195,2195,91328
|
|
20211214,0955,2200,2200,2190,2195,1113932
|
|
20211214,0956,2190,2195,2190,2195,220570
|
|
20211214,0957,2195,2200,2195,2195,998114
|
|
20211214,0958,2195,2200,2195,2200,204341
|
|
20211214,0959,2200,2200,2195,2200,30517
|
|
20211214,1000,2195,2200,2195,2195,13926
|
|
20211214,1001,2195,2200,2190,2190,268968
|
|
20211214,1002,2195,2200,2190,2195,140298
|
|
20211214,1003,2200,2200,2190,2190,135771
|
|
20211214,1004,2190,2200,2190,2190,150891
|
|
20211214,1005,2195,2200,2190,2195,250857
|
|
20211214,1006,2195,2200,2195,2200,84129
|
|
20211214,1007,2195,2200,2190,2190,153454
|
|
20211214,1008,2195,2200,2190,2200,110790
|
|
20211214,1009,2195,2200,2195,2200,87699
|
|
20211214,1010,2195,2205,2195,2200,1220893
|
|
20211214,1011,2195,2205,2195,2200,109307
|
|
20211214,1012,2195,2200,2195,2200,7167
|
|
20211214,1013,2200,2200,2195,2195,13775
|
|
20211214,1014,2200,2200,2190,2200,565298
|
|
20211214,1015,2200,2200,2195,2200,438953
|
|
20211214,1016,2200,2205,2195,2205,545478
|
|
20211214,1017,2205,2205,2200,2200,8604
|
|
20211214,1018,2200,2205,2200,2205,25824
|
|
20211214,1019,2205,2205,2200,2205,22843
|
|
20211214,1020,2205,2205,2200,2200,23449
|
|
20211214,1021,2200,2205,2200,2200,4938
|
|
20211214,1022,2205,2205,2195,2205,767564
|
|
20211214,1023,2200,2205,2200,2200,43213
|
|
20211214,1024,2200,2205,2200,2200,26189
|
|
20211214,1025,2205,2205,2200,2205,86730
|
|
20211214,1026,2200,2205,2195,2195,129399
|
|
20211214,1027,2195,2200,2195,2200,13082
|
|
20211214,1028,2195,2200,2195,2195,2799
|
|
20211214,1029,2195,2200,2190,2200,516664
|
|
20211214,1030,2195,2200,2190,2200,70804
|
|
20211214,1031,2195,2200,2195,2195,268888
|
|
20211214,1032,2200,2200,2195,2195,70370
|
|
20211214,1033,2195,2200,2190,2190,162650
|
|
20211214,1034,2190,2195,2185,2190,3011807
|
|
20211214,1035,2190,2190,2180,2185,2160758
|
|
20211214,1036,2185,2185,2175,2185,2983815
|
|
20211214,1037,2185,2185,2175,2180,975912
|
|
20211214,1038,2180,2185,2180,2180,367985
|
|
20211214,1039,2180,2190,2180,2185,1218084
|
|
20211214,1040,2185,2190,2180,2185,410014
|
|
20211214,1041,2185,2190,2180,2190,137629
|
|
20211214,1042,2185,2190,2185,2185,14186
|
|
20211214,1043,2185,2190,2185,2190,29022
|
|
20211214,1044,2190,2190,2185,2190,15130
|
|
20211214,1045,2190,2190,2185,2185,45871
|
|
20211214,1046,2190,2190,2185,2185,6327
|
|
20211214,1047,2185,2195,2185,2190,1065798
|
|
20211214,1048,2195,2195,2185,2190,146896
|
|
20211214,1049,2190,2190,2185,2190,1799
|
|
20211214,1050,2185,2195,2185,2195,207681
|
|
20211214,1051,2195,2195,2185,2190,80709
|
|
20211214,1052,2190,2190,2185,2185,7717
|
|
20211214,1053,2185,2190,2185,2190,20959
|
|
20211214,1054,2190,2190,2180,2185,539650
|
|
20211214,1055,2185,2190,2180,2185,278620
|
|
20211214,1056,2185,2190,2185,2190,74340
|
|
20211214,1057,2190,2190,2185,2185,911
|
|
20211214,1058,2185,2190,2180,2185,172078
|
|
20211214,1059,2190,2190,2185,2185,15066
|
|
20211214,1100,2190,2190,2185,2185,5192
|
|
20211214,1101,2185,2195,2185,2190,1409564
|
|
20211214,1102,2185,2195,2185,2190,155031
|
|
20211214,1103,2190,2195,2185,2190,258771
|
|
20211214,1104,2190,2195,2185,2195,18840
|
|
20211214,1105,2190,2195,2185,2190,77552
|
|
20211214,1106,2195,2200,2190,2195,1879848
|
|
20211214,1107,2195,2200,2195,2195,282164
|
|
20211214,1108,2200,2200,2195,2200,8437
|
|
20211214,1109,2200,2200,2195,2200,12436
|
|
20211214,1110,2200,2205,2195,2200,1837035
|
|
20211214,1111,2205,2205,2195,2200,303297
|
|
20211214,1112,2200,2200,2195,2200,115699
|
|
20211214,1113,2195,2200,2195,2200,28324
|
|
20211214,1114,2195,2200,2195,2200,11533
|
|
20211214,1115,2200,2205,2195,2205,432258
|
|
20211214,1116,2205,2205,2195,2205,98391
|
|
20211214,1117,2205,2205,2200,2200,65007
|
|
20211214,1118,2205,2205,2200,2205,101591
|
|
20211214,1119,2205,2210,2200,2205,2846256
|
|
20211214,1120,2200,2210,2200,2205,388772
|
|
20211214,1121,2205,2210,2200,2210,896676
|
|
20211214,1122,2205,2210,2205,2210,79533
|
|
20211214,1123,2210,2210,2205,2210,95430
|
|
20211214,1124,2210,2210,2205,2205,161567
|
|
20211214,1125,2205,2210,2205,2205,283507
|
|
20211214,1126,2210,2210,2200,2200,292524
|
|
20211214,1127,2205,2210,2200,2205,523255
|
|
20211214,1128,2210,2210,2200,2200,188298
|
|
20211214,1129,2205,2210,2200,2205,397098
|
|
20211214,1130,2210,2210,2205,2205,6222
|
|
20211214,1131,2210,2215,2205,2210,3508454
|
|
20211214,1132,2210,2215,2210,2210,144982
|
|
20211214,1133,2215,2215,2205,2210,638773
|
|
20211214,1134,2210,2215,2205,2210,345612
|
|
20211214,1135,2215,2215,2205,2210,680618
|
|
20211214,1136,2210,2215,2205,2215,271298
|
|
20211214,1137,2215,2215,2210,2215,51753
|
|
20211214,1138,2215,2220,2210,2215,2531500
|
|
20211214,1139,2220,2220,2210,2215,184153
|
|
20211214,1140,2210,2215,2210,2215,63025
|
|
20211214,1141,2215,2220,2210,2215,348794
|
|
20211214,1142,2215,2215,2210,2215,19925
|
|
20211214,1143,2215,2215,2210,2210,31644
|
|
20211214,1144,2215,2215,2210,2215,608012
|
|
20211214,1145,2215,2220,2210,2215,580892
|
|
20211214,1146,2215,2220,2210,2220,378500
|
|
20211214,1147,2220,2220,2210,2210,313846
|
|
20211214,1148,2215,2215,2210,2210,26418
|
|
20211214,1149,2215,2215,2210,2215,32568
|
|
20211214,1150,2215,2220,2210,2215,905499
|
|
20211214,1151,2215,2220,2210,2215,272865
|
|
20211214,1152,2220,2220,2215,2215,164093
|
|
20211214,1153,2220,2220,2210,2215,583105
|
|
20211214,1154,2215,2215,2210,2210,228840
|
|
20211214,1155,2210,2215,2210,2215,11736
|
|
20211214,1156,2210,2215,2210,2210,5032
|
|
20211214,1157,2210,2215,2210,2210,107387
|
|
20211214,1158,2210,2215,2210,2210,27410
|
|
20211214,1159,2215,2215,2205,2215,1240688
|
|
20211214,1200,2210,2215,2210,2210,35834
|
|
20211214,1201,2215,2215,2205,2205,175817
|
|
20211214,1202,2205,2210,2205,2205,55694
|
|
20211214,1203,2210,2210,2205,2205,21556
|
|
20211214,1204,2210,2210,2205,2205,51000
|
|
20211214,1205,2210,2210,2205,2210,7683
|
|
20211214,1206,2210,2210,2205,2205,13634
|
|
20211214,1207,2210,2210,2205,2210,6027
|
|
20211214,1208,2205,2210,2205,2205,34801
|
|
20211214,1209,2210,2210,2205,2205,22823
|
|
20211214,1210,2205,2215,2205,2215,697529
|
|
20211214,1211,2210,2215,2205,2205,1822325
|
|
20211214,1212,2205,2210,2205,2210,15256
|
|
20211214,1213,2210,2210,2205,2210,40843
|
|
20211214,1214,2210,2210,2205,2205,3319
|
|
20211214,1215,2205,2210,2205,2205,6815
|
|
20211214,1216,2205,2210,2205,2210,10222
|
|
20211214,1217,2210,2210,2205,2210,3528
|
|
20211214,1218,2205,2210,2205,2210,1738
|
|
20211214,1219,2210,2210,2205,2205,3731
|
|
20211214,1220,2210,2210,2205,2205,12325
|
|
20211214,1221,2205,2210,2200,2205,1012589
|
|
20211214,1222,2210,2210,2205,2205,34015
|
|
20211214,1223,2205,2215,2205,2210,473966
|
|
20211214,1224,2210,2210,2205,2210,71184
|
|
20211214,1225,2210,2210,2205,2210,32087
|
|
20211214,1226,2205,2210,2205,2205,95057
|
|
20211214,1227,2205,2210,2205,2205,947
|
|
20211214,1228,2205,2210,2205,2210,17456
|
|
20211214,1229,2205,2210,2205,2205,2414
|
|
20211214,1230,2210,2210,2205,2205,667
|
|
20211214,1231,2210,2210,2205,2210,13542
|
|
20211214,1232,2205,2210,2205,2205,21522
|
|
20211214,1233,2205,2210,2205,2205,7275
|
|
20211214,1234,2210,2210,2205,2210,5425
|
|
20211214,1235,2205,2210,2205,2210,7418
|
|
20211214,1236,2210,2215,2205,2215,397208
|
|
20211214,1237,2215,2220,2210,2220,2655740
|
|
20211214,1238,2220,2220,2215,2220,46583
|
|
20211214,1239,2215,2220,2215,2220,39413
|
|
20211214,1240,2215,2220,2210,2215,478548
|
|
20211214,1241,2215,2220,2210,2210,132615
|
|
20211214,1242,2215,2220,2210,2220,406045
|
|
20211214,1243,2220,2220,2210,2215,115310
|
|
20211214,1244,2215,2215,2205,2210,1035219
|
|
20211214,1245,2210,2215,2205,2210,140116
|
|
20211214,1246,2210,2215,2205,2210,86312
|
|
20211214,1247,2205,2210,2205,2210,4598
|
|
20211214,1248,2205,2215,2205,2210,98105
|
|
20211214,1249,2215,2215,2205,2210,150551
|
|
20211214,1250,2210,2210,2205,2210,20831
|
|
20211214,1251,2210,2210,2205,2205,3025
|
|
20211214,1252,2205,2210,2205,2210,6414
|
|
20211214,1253,2205,2210,2205,2210,6699
|
|
20211214,1254,2210,2210,2205,2210,32050
|
|
20211214,1255,2210,2215,2205,2210,177633
|
|
20211214,1256,2210,2215,2210,2215,4047
|
|
20211214,1257,2215,2215,2210,2210,11088
|
|
20211214,1258,2210,2210,2205,2210,136919
|
|
20211214,1259,2205,2210,2205,2205,13679
|
|
20211214,1300,2210,2210,2205,2205,4690
|
|
20211214,1301,2210,2210,2205,2210,19947
|
|
20211214,1302,2205,2215,2205,2210,125812
|
|
20211214,1303,2210,2215,2210,2210,9098
|
|
20211214,1304,2215,2215,2210,2215,1304
|
|
20211214,1305,2210,2215,2210,2215,131870
|
|
20211214,1306,2215,2215,2210,2210,7519
|
|
20211214,1307,2210,2215,2210,2215,253489
|
|
20211214,1308,2210,2215,2210,2210,4124
|
|
20211214,1309,2215,2215,2210,2215,6239
|
|
20211214,1310,2215,2215,2210,2215,21276
|
|
20211214,1311,2215,2215,2210,2215,77859
|
|
20211214,1312,2215,2215,2210,2210,27084
|
|
20211214,1313,2215,2215,2210,2215,121368
|
|
20211214,1314,2210,2215,2210,2215,40926
|
|
20211214,1315,2215,2220,2215,2220,1322862
|
|
20211214,1316,2220,2220,2215,2220,22704
|
|
20211214,1317,2215,2220,2215,2220,34440
|
|
20211214,1318,2215,2220,2210,2215,590940
|
|
20211214,1319,2215,2215,2210,2215,26035
|
|
20211214,1320,2215,2215,2210,2215,13409
|
|
20211214,1321,2210,2220,2210,2220,577880
|
|
20211214,1322,2220,2220,2215,2215,94388
|
|
20211214,1323,2220,2220,2215,2215,35481
|
|
20211214,1324,2220,2220,2210,2215,146292
|
|
20211214,1325,2210,2215,2210,2215,9732
|
|
20211214,1326,2215,2215,2210,2215,77929
|
|
20211214,1327,2210,2215,2210,2215,11041
|
|
20211214,1328,2210,2215,2210,2215,5075
|
|
20211214,1329,2215,2220,2215,2215,170158
|
|
20211214,1330,2220,2220,2215,2215,190953
|
|
20211214,1331,2215,2220,2210,2215,159189
|
|
20211214,1332,2215,2220,2215,2220,9460
|
|
20211214,1333,2220,2220,2215,2220,6426
|
|
20211214,1334,2220,2220,2215,2215,32501
|
|
20211214,1335,2215,2220,2210,2215,332509
|
|
20211214,1336,2215,2215,2210,2210,55785
|
|
20211214,1337,2215,2215,2210,2215,24589
|
|
20211214,1338,2210,2215,2210,2215,147390
|
|
20211214,1339,2215,2220,2210,2210,107305
|
|
20211214,1340,2210,2215,2210,2210,18860
|
|
20211214,1341,2210,2220,2210,2210,118813
|
|
20211214,1342,2215,2220,2210,2215,161173
|
|
20211214,1343,2215,2220,2210,2210,972943
|
|
20211214,1344,2210,2215,2210,2215,47451
|
|
20211214,1345,2215,2215,2210,2210,3320
|
|
20211214,1346,2215,2215,2210,2215,4027
|
|
20211214,1347,2215,2215,2210,2210,4966
|
|
20211214,1348,2215,2220,2210,2215,562583
|
|
20211214,1349,2215,2215,2210,2215,25917
|
|
20211214,1350,2210,2215,2210,2210,23989
|
|
20211214,1351,2210,2215,2210,2210,63492
|
|
20211214,1352,2210,2215,2210,2210,42213
|
|
20211214,1353,2215,2215,2210,2215,13071
|
|
20211214,1354,2210,2215,2210,2210,19130
|
|
20211214,1355,2210,2215,2210,2210,47330
|
|
20211214,1356,2215,2215,2210,2210,9534
|
|
20211214,1357,2210,2215,2210,2210,5045
|
|
20211214,1358,2215,2215,2210,2215,3481
|
|
20211214,1359,2210,2215,2210,2210,9246
|
|
20211214,1400,2210,2215,2205,2210,1475478
|
|
20211214,1401,2210,2215,2205,2210,405665
|
|
20211214,1402,2210,2210,2205,2205,46860
|
|
20211214,1403,2205,2210,2205,2210,52293
|
|
20211214,1404,2210,2210,2205,2205,16834
|
|
20211214,1405,2205,2210,2205,2205,102103
|
|
20211214,1406,2205,2210,2200,2205,1906172
|
|
20211214,1407,2205,2210,2205,2210,12618
|
|
20211214,1408,2210,2210,2205,2210,7963
|
|
20211214,1409,2205,2210,2205,2210,13646
|
|
20211214,1410,2205,2210,2200,2205,408846
|
|
20211214,1411,2200,2205,2200,2200,159571
|
|
20211214,1412,2205,2210,2200,2205,347596
|
|
20211214,1413,2205,2210,2200,2210,63404
|
|
20211214,1414,2210,2210,2205,2210,52760
|
|
20211214,1415,2210,2210,2200,2205,322641
|
|
20211214,1416,2205,2205,2200,2200,17467
|
|
20211214,1417,2205,2205,2200,2200,65370
|
|
20211214,1418,2200,2205,2200,2205,20156
|
|
20211214,1419,2205,2210,2200,2205,358993
|
|
20211214,1420,2210,2210,2200,2205,345915
|
|
20211214,1421,2200,2210,2200,2205,286817
|
|
20211214,1422,2200,2205,2200,2205,12063
|
|
20211214,1423,2200,2205,2200,2205,85534
|
|
20211214,1424,2205,2205,2200,2200,26811
|
|
20211214,1425,2200,2205,2200,2205,25529
|
|
20211214,1426,2205,2210,2200,2205,430109
|
|
20211214,1427,2200,2205,2200,2200,41793
|
|
20211214,1428,2200,2205,2195,2195,1480776
|
|
20211214,1429,2195,2205,2195,2205,152082
|
|
20211214,1430,2200,2205,2195,2200,135698
|
|
20211214,1431,2195,2205,2195,2200,331450
|
|
20211214,1432,2200,2205,2195,2195,341884
|
|
20211214,1433,2195,2200,2195,2195,14410
|
|
20211214,1434,2200,2200,2195,2200,277412
|
|
20211214,1435,2200,2200,2190,2195,1588317
|
|
20211214,1436,2195,2200,2190,2190,137520
|
|
20211214,1437,2190,2195,2190,2195,44853
|
|
20211214,1438,2195,2195,2190,2190,9708
|
|
20211214,1439,2190,2195,2190,2195,111072
|
|
20211214,1440,2190,2195,2190,2195,128150
|
|
20211214,1441,2190,2195,2190,2190,287751
|
|
20211214,1442,2195,2195,2190,2195,642273
|
|
20211214,1443,2195,2200,2195,2195,27454
|
|
20211214,1444,2195,2200,2195,2195,31971
|
|
20211214,1445,2195,2200,2195,2200,70018
|
|
20211214,1446,2195,2200,2195,2200,25079
|
|
20211214,1447,2195,2200,2195,2200,5859
|
|
20211214,1448,2200,2200,2195,2200,18950
|
|
20211214,1449,2200,2200,2195,2200,16622
|
|
20211214,1450,2195,2200,2195,2195,27713
|
|
20211214,1451,2200,2200,2195,2195,53067
|
|
20211214,1452,2200,2200,2195,2200,11398
|
|
20211214,1453,2200,2200,2195,2200,65141
|
|
20211214,1454,2195,2205,2195,2205,1996575
|
|
20211214,1455,2195,2205,2195,2200,1188943
|
|
20211214,1456,2200,2200,2195,2200,80961
|
|
20211214,1457,2195,2200,2195,2200,4254
|
|
20211214,1458,2195,2200,2195,2195,15539
|
|
20211214,1459,2195,2200,2195,2200,7847
|
|
20211214,1500,2200,2200,2195,2195,73996
|
|
20211214,1501,2195,2200,2195,2195,91936
|
|
20211214,1502,2195,2200,2195,2200,25503
|
|
20211214,1503,2195,2200,2195,2195,25882
|
|
20211214,1504,2200,2200,2195,2200,51342
|
|
20211214,1505,2195,2200,2195,2200,2204
|
|
20211214,1506,2195,2200,2195,2195,167802
|
|
20211214,1507,2200,2200,2195,2200,64988
|
|
20211214,1508,2200,2205,2195,2200,751205
|
|
20211214,1509,2200,2205,2195,2200,401813
|
|
20211214,1510,2200,2200,2195,2195,27374
|
|
20211214,1511,2200,2200,2195,2195,9370
|
|
20211214,1512,2200,2200,2195,2200,7990
|
|
20211214,1513,2200,2200,2195,2195,163355
|
|
20211214,1514,2200,2200,2195,2195,24843
|
|
20211214,1515,2200,2205,2195,2200,734701
|
|
20211214,1516,2200,2205,2200,2205,15515
|
|
20211214,1517,2205,2205,2200,2200,51169
|
|
20211214,1518,2200,2205,2195,2200,588576
|
|
20211214,1519,2195,2200,2195,2200,43980
|
|
20211214,1520,2200,2205,2195,2200,426203
|
|
20211214,1530,2200,2200,2200,2200,1246293
|