383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211230,0901,2130,2140,2130,2130,3768956
|
|
20211230,0902,2135,2135,2125,2130,1275701
|
|
20211230,0903,2125,2130,2120,2120,4012367
|
|
20211230,0904,2125,2125,2115,2115,1443648
|
|
20211230,0905,2115,2125,2115,2115,920996
|
|
20211230,0906,2115,2120,2115,2120,251549
|
|
20211230,0907,2115,2125,2115,2125,1283313
|
|
20211230,0908,2125,2130,2120,2125,856627
|
|
20211230,0909,2125,2130,2120,2130,322241
|
|
20211230,0910,2130,2130,2125,2130,146680
|
|
20211230,0911,2130,2135,2125,2135,523282
|
|
20211230,0912,2135,2135,2125,2135,807408
|
|
20211230,0913,2130,2135,2125,2130,319120
|
|
20211230,0914,2130,2140,2130,2135,1223195
|
|
20211230,0915,2135,2145,2135,2135,1459716
|
|
20211230,0916,2140,2145,2135,2140,688703
|
|
20211230,0917,2140,2145,2135,2140,2143846
|
|
20211230,0918,2140,2145,2135,2140,630014
|
|
20211230,0919,2140,2145,2135,2135,358365
|
|
20211230,0920,2140,2140,2135,2135,203441
|
|
20211230,0921,2140,2140,2135,2140,47410
|
|
20211230,0922,2135,2140,2130,2135,719421
|
|
20211230,0923,2140,2140,2135,2140,5918
|
|
20211230,0924,2135,2140,2135,2140,31454
|
|
20211230,0925,2140,2140,2135,2135,61665
|
|
20211230,0926,2135,2140,2135,2140,65819
|
|
20211230,0927,2140,2140,2135,2135,35853
|
|
20211230,0928,2140,2140,2135,2135,28225
|
|
20211230,0929,2135,2140,2135,2135,188069
|
|
20211230,0930,2135,2140,2130,2140,504069
|
|
20211230,0931,2140,2140,2135,2140,29981
|
|
20211230,0932,2140,2140,2135,2140,90390
|
|
20211230,0933,2135,2140,2130,2135,223883
|
|
20211230,0934,2135,2140,2130,2135,410684
|
|
20211230,0935,2140,2140,2135,2135,28919
|
|
20211230,0936,2135,2145,2135,2140,1691499
|
|
20211230,0937,2140,2145,2140,2145,49403
|
|
20211230,0938,2145,2145,2135,2140,390390
|
|
20211230,0939,2140,2145,2135,2140,484902
|
|
20211230,0940,2140,2140,2135,2135,7529
|
|
20211230,0941,2140,2140,2135,2140,7698
|
|
20211230,0942,2140,2140,2135,2140,6355
|
|
20211230,0943,2135,2140,2135,2140,14419
|
|
20211230,0944,2140,2145,2135,2140,691895
|
|
20211230,0945,2140,2145,2135,2135,261563
|
|
20211230,0946,2140,2145,2135,2140,231549
|
|
20211230,0947,2135,2145,2135,2140,216738
|
|
20211230,0948,2140,2140,2135,2135,33733
|
|
20211230,0949,2140,2145,2135,2140,287951
|
|
20211230,0950,2140,2145,2135,2140,109053
|
|
20211230,0951,2145,2145,2140,2140,59038
|
|
20211230,0952,2140,2145,2140,2145,81610
|
|
20211230,0953,2145,2145,2140,2145,29716
|
|
20211230,0954,2145,2145,2140,2145,15079
|
|
20211230,0955,2140,2145,2140,2145,7279
|
|
20211230,0956,2140,2145,2140,2140,31552
|
|
20211230,0957,2140,2145,2140,2145,11037
|
|
20211230,0958,2140,2145,2140,2145,47720
|
|
20211230,0959,2145,2145,2140,2145,110805
|
|
20211230,1000,2145,2145,2140,2145,1537
|
|
20211230,1001,2145,2145,2140,2145,8218
|
|
20211230,1002,2145,2145,2140,2140,48321
|
|
20211230,1003,2140,2145,2135,2135,988975
|
|
20211230,1004,2135,2145,2135,2140,2141090
|
|
20211230,1005,2140,2140,2135,2135,43868
|
|
20211230,1006,2135,2140,2135,2140,4998
|
|
20211230,1007,2135,2140,2135,2140,71
|
|
20211230,1008,2140,2140,2135,2140,48475
|
|
20211230,1009,2140,2145,2135,2135,428960
|
|
20211230,1010,2135,2140,2135,2140,1136
|
|
20211230,1011,2135,2140,2135,2140,1350
|
|
20211230,1012,2135,2140,2135,2140,7362
|
|
20211230,1013,2140,2140,2130,2135,1289792
|
|
20211230,1014,2135,2135,2130,2135,13212
|
|
20211230,1015,2130,2135,2130,2130,56568
|
|
20211230,1016,2135,2135,2130,2135,288489
|
|
20211230,1017,2135,2135,2130,2130,14694
|
|
20211230,1018,2130,2135,2130,2130,305008
|
|
20211230,1019,2130,2135,2130,2130,588
|
|
20211230,1020,2135,2135,2130,2135,36181
|
|
20211230,1021,2135,2140,2130,2135,313282
|
|
20211230,1022,2140,2140,2135,2140,10100
|
|
20211230,1023,2135,2140,2135,2140,15963
|
|
20211230,1024,2140,2140,2135,2135,12903
|
|
20211230,1025,2135,2140,2135,2135,1165
|
|
20211230,1026,2140,2140,2135,2135,3151
|
|
20211230,1027,2135,2140,2135,2135,251728
|
|
20211230,1028,2135,2135,2130,2130,115893
|
|
20211230,1029,2130,2135,2130,2130,48896
|
|
20211230,1030,2130,2135,2130,2135,135971
|
|
20211230,1031,2130,2135,2130,2135,9706
|
|
20211230,1032,2130,2135,2130,2130,7088
|
|
20211230,1033,2135,2135,2130,2135,8541
|
|
20211230,1034,2130,2135,2130,2130,15889
|
|
20211230,1035,2130,2135,2130,2135,85232
|
|
20211230,1036,2135,2135,2130,2135,62689
|
|
20211230,1037,2135,2135,2130,2130,25889
|
|
20211230,1038,2130,2135,2130,2130,323
|
|
20211230,1039,2130,2135,2125,2125,1570310
|
|
20211230,1040,2130,2130,2125,2130,210661
|
|
20211230,1041,2130,2135,2125,2130,307715
|
|
20211230,1042,2135,2135,2130,2130,347
|
|
20211230,1043,2130,2135,2125,2125,285577
|
|
20211230,1044,2130,2130,2125,2125,3975
|
|
20211230,1045,2130,2130,2125,2125,7563
|
|
20211230,1046,2125,2130,2125,2125,110531
|
|
20211230,1047,2130,2130,2125,2125,25172
|
|
20211230,1048,2125,2130,2125,2130,12747
|
|
20211230,1049,2130,2130,2125,2125,11860
|
|
20211230,1050,2130,2130,2125,2125,31748
|
|
20211230,1051,2130,2130,2125,2130,72239
|
|
20211230,1052,2125,2135,2125,2130,166156
|
|
20211230,1053,2130,2135,2130,2135,10524
|
|
20211230,1054,2130,2130,2125,2130,455357
|
|
20211230,1055,2130,2135,2125,2130,43969
|
|
20211230,1056,2130,2135,2125,2130,162809
|
|
20211230,1057,2130,2135,2130,2130,57717
|
|
20211230,1058,2130,2135,2130,2135,36981
|
|
20211230,1059,2135,2135,2130,2130,123
|
|
20211230,1100,2130,2135,2130,2135,5764
|
|
20211230,1101,2135,2135,2130,2135,1717
|
|
20211230,1102,2135,2135,2125,2130,177620
|
|
20211230,1103,2135,2135,2125,2135,409289
|
|
20211230,1104,2135,2135,2130,2130,25060
|
|
20211230,1105,2130,2135,2130,2130,3109
|
|
20211230,1106,2135,2135,2130,2135,23784
|
|
20211230,1107,2135,2135,2130,2130,10553
|
|
20211230,1108,2130,2135,2130,2130,11548
|
|
20211230,1109,2135,2135,2130,2135,12823
|
|
20211230,1110,2135,2135,2130,2135,10351
|
|
20211230,1111,2135,2135,2130,2130,3136
|
|
20211230,1112,2135,2140,2130,2135,1236059
|
|
20211230,1113,2135,2140,2135,2140,146771
|
|
20211230,1114,2135,2140,2135,2135,72101
|
|
20211230,1115,2140,2140,2135,2140,30169
|
|
20211230,1116,2140,2140,2135,2140,27353
|
|
20211230,1117,2135,2140,2135,2140,19296
|
|
20211230,1118,2140,2140,2135,2140,18946
|
|
20211230,1119,2140,2140,2135,2140,24646
|
|
20211230,1120,2140,2140,2135,2140,9180
|
|
20211230,1121,2140,2140,2135,2140,16787
|
|
20211230,1122,2135,2140,2135,2135,8014
|
|
20211230,1123,2140,2140,2135,2135,12684
|
|
20211230,1124,2135,2140,2135,2140,10320
|
|
20211230,1125,2135,2140,2135,2135,62844
|
|
20211230,1126,2135,2140,2135,2135,125606
|
|
20211230,1127,2135,2140,2135,2135,26225
|
|
20211230,1128,2135,2140,2135,2135,19194
|
|
20211230,1129,2135,2140,2135,2135,9592
|
|
20211230,1130,2140,2140,2135,2140,11174
|
|
20211230,1131,2135,2140,2135,2140,4005
|
|
20211230,1132,2140,2140,2135,2140,17017
|
|
20211230,1133,2140,2140,2135,2135,86
|
|
20211230,1134,2135,2140,2135,2140,30568
|
|
20211230,1135,2135,2140,2135,2140,11248
|
|
20211230,1136,2140,2145,2135,2140,2311849
|
|
20211230,1137,2145,2145,2140,2140,46469
|
|
20211230,1138,2140,2145,2135,2135,419484
|
|
20211230,1139,2135,2140,2135,2140,46510
|
|
20211230,1140,2135,2140,2135,2140,253
|
|
20211230,1141,2140,2145,2135,2140,317265
|
|
20211230,1142,2140,2140,2135,2140,309201
|
|
20211230,1143,2135,2140,2135,2135,15206
|
|
20211230,1144,2135,2140,2135,2140,6026
|
|
20211230,1145,2135,2140,2135,2140,19712
|
|
20211230,1146,2140,2145,2140,2145,224408
|
|
20211230,1147,2140,2145,2140,2140,17105
|
|
20211230,1148,2145,2145,2140,2140,33307
|
|
20211230,1149,2140,2145,2140,2140,1196
|
|
20211230,1150,2145,2145,2140,2145,13197
|
|
20211230,1151,2145,2145,2140,2145,1031443
|
|
20211230,1152,2145,2150,2145,2150,1556285
|
|
20211230,1153,2145,2150,2145,2150,59985
|
|
20211230,1154,2145,2150,2145,2150,149367
|
|
20211230,1155,2145,2155,2145,2150,3408923
|
|
20211230,1156,2145,2155,2145,2155,477050
|
|
20211230,1157,2155,2155,2150,2155,9009
|
|
20211230,1158,2150,2155,2150,2155,29704
|
|
20211230,1159,2150,2155,2150,2150,72694
|
|
20211230,1200,2150,2155,2150,2150,80207
|
|
20211230,1201,2150,2155,2150,2155,289759
|
|
20211230,1202,2150,2155,2150,2150,27819
|
|
20211230,1203,2155,2155,2150,2155,110752
|
|
20211230,1204,2150,2155,2150,2150,261866
|
|
20211230,1205,2150,2155,2150,2150,110237
|
|
20211230,1206,2150,2155,2150,2150,76680
|
|
20211230,1207,2150,2155,2150,2155,21409
|
|
20211230,1208,2150,2155,2150,2150,7539
|
|
20211230,1209,2155,2155,2150,2155,170845
|
|
20211230,1210,2150,2155,2150,2155,853903
|
|
20211230,1211,2155,2155,2150,2155,255140
|
|
20211230,1212,2150,2155,2150,2150,15239
|
|
20211230,1213,2155,2160,2150,2160,1440634
|
|
20211230,1214,2160,2160,2155,2160,82127
|
|
20211230,1215,2155,2160,2155,2155,54649
|
|
20211230,1216,2155,2160,2155,2155,128509
|
|
20211230,1217,2155,2160,2155,2155,28618
|
|
20211230,1218,2160,2160,2155,2155,39145
|
|
20211230,1219,2155,2160,2155,2155,31420
|
|
20211230,1220,2155,2160,2155,2155,54790
|
|
20211230,1221,2155,2160,2155,2160,401754
|
|
20211230,1222,2160,2160,2155,2155,71576
|
|
20211230,1223,2155,2160,2155,2155,252164
|
|
20211230,1224,2155,2160,2155,2155,8066
|
|
20211230,1225,2160,2160,2155,2160,57756
|
|
20211230,1226,2155,2160,2155,2160,40083
|
|
20211230,1227,2160,2160,2155,2155,28476
|
|
20211230,1228,2155,2160,2155,2160,348062
|
|
20211230,1229,2160,2160,2155,2160,225737
|
|
20211230,1230,2160,2160,2155,2160,109734
|
|
20211230,1231,2155,2160,2155,2155,17843
|
|
20211230,1232,2155,2160,2155,2155,101761
|
|
20211230,1233,2155,2160,2155,2160,39584
|
|
20211230,1234,2160,2160,2155,2155,16498
|
|
20211230,1235,2155,2160,2155,2160,2254
|
|
20211230,1236,2155,2160,2155,2155,16932
|
|
20211230,1237,2155,2160,2155,2155,8729
|
|
20211230,1238,2155,2160,2155,2160,37166
|
|
20211230,1239,2155,2165,2155,2165,2650133
|
|
20211230,1240,2165,2165,2155,2160,1657767
|
|
20211230,1241,2160,2165,2155,2155,505058
|
|
20211230,1242,2160,2160,2155,2155,419133
|
|
20211230,1243,2160,2160,2155,2155,18001
|
|
20211230,1244,2160,2160,2155,2160,17787
|
|
20211230,1245,2155,2160,2155,2155,37035
|
|
20211230,1246,2160,2160,2155,2155,521591
|
|
20211230,1247,2155,2160,2155,2155,71405
|
|
20211230,1248,2155,2160,2155,2155,27349
|
|
20211230,1249,2155,2160,2155,2155,22201
|
|
20211230,1250,2155,2160,2155,2155,20731
|
|
20211230,1251,2160,2160,2155,2155,58910
|
|
20211230,1252,2160,2160,2155,2160,23749
|
|
20211230,1253,2160,2160,2155,2155,60904
|
|
20211230,1254,2160,2160,2155,2160,17060
|
|
20211230,1255,2155,2160,2155,2155,27027
|
|
20211230,1256,2155,2160,2155,2160,35301
|
|
20211230,1257,2155,2160,2155,2155,29186
|
|
20211230,1258,2155,2160,2155,2160,21946
|
|
20211230,1259,2160,2160,2155,2160,1034
|
|
20211230,1300,2155,2160,2155,2160,12386
|
|
20211230,1301,2155,2160,2155,2155,35715
|
|
20211230,1302,2160,2160,2155,2155,1082
|
|
20211230,1303,2155,2160,2155,2155,28236
|
|
20211230,1304,2160,2160,2155,2160,20029
|
|
20211230,1305,2155,2165,2155,2160,2469432
|
|
20211230,1306,2160,2160,2155,2160,70736
|
|
20211230,1307,2160,2160,2155,2160,9790
|
|
20211230,1308,2160,2160,2155,2155,8958
|
|
20211230,1309,2155,2160,2155,2160,12503
|
|
20211230,1310,2160,2160,2155,2155,69592
|
|
20211230,1311,2160,2160,2155,2160,2280
|
|
20211230,1312,2155,2160,2155,2160,26105
|
|
20211230,1313,2155,2160,2155,2155,10164
|
|
20211230,1314,2155,2160,2155,2155,736875
|
|
20211230,1315,2160,2160,2155,2155,415
|
|
20211230,1316,2160,2160,2155,2155,11149
|
|
20211230,1317,2155,2160,2155,2155,8118
|
|
20211230,1318,2160,2160,2155,2155,1719
|
|
20211230,1319,2155,2160,2155,2155,187879
|
|
20211230,1320,2155,2160,2155,2155,333397
|
|
20211230,1321,2155,2160,2150,2155,1339513
|
|
20211230,1322,2155,2160,2150,2150,294464
|
|
20211230,1323,2150,2155,2150,2150,1339
|
|
20211230,1324,2150,2155,2150,2155,95513
|
|
20211230,1325,2150,2155,2150,2155,413616
|
|
20211230,1326,2155,2155,2150,2150,18798
|
|
20211230,1327,2155,2155,2150,2155,52480
|
|
20211230,1328,2150,2155,2150,2155,387814
|
|
20211230,1329,2150,2160,2150,2160,265298
|
|
20211230,1330,2155,2160,2150,2155,187388
|
|
20211230,1331,2155,2160,2155,2155,19061
|
|
20211230,1332,2155,2160,2155,2155,1311
|
|
20211230,1333,2155,2160,2155,2155,90688
|
|
20211230,1334,2160,2160,2155,2155,3059
|
|
20211230,1335,2160,2160,2155,2160,69570
|
|
20211230,1336,2160,2160,2155,2160,5209
|
|
20211230,1337,2155,2160,2155,2155,6770
|
|
20211230,1338,2155,2160,2155,2155,30185
|
|
20211230,1339,2160,2160,2155,2155,9
|
|
20211230,1340,2160,2160,2155,2155,4407
|
|
20211230,1341,2155,2160,2155,2155,4392
|
|
20211230,1342,2155,2160,2155,2155,48741
|
|
20211230,1343,2155,2160,2150,2155,476096
|
|
20211230,1344,2150,2155,2150,2155,38727
|
|
20211230,1345,2155,2155,2150,2155,1627367
|
|
20211230,1346,2155,2160,2150,2155,562946
|
|
20211230,1347,2155,2160,2155,2160,81273
|
|
20211230,1348,2160,2160,2155,2155,10363
|
|
20211230,1349,2155,2160,2155,2155,6766
|
|
20211230,1350,2155,2160,2155,2160,17221
|
|
20211230,1351,2160,2160,2155,2160,5056
|
|
20211230,1352,2160,2160,2155,2155,3293
|
|
20211230,1353,2155,2160,2150,2155,190848
|
|
20211230,1354,2150,2155,2150,2155,142943
|
|
20211230,1355,2155,2160,2150,2150,99859
|
|
20211230,1356,2155,2155,2150,2150,576
|
|
20211230,1357,2155,2155,2150,2155,3022
|
|
20211230,1358,2155,2160,2150,2150,611426
|
|
20211230,1359,2155,2155,2150,2155,1548
|
|
20211230,1400,2155,2155,2150,2150,7678
|
|
20211230,1401,2150,2155,2150,2150,3421
|
|
20211230,1402,2155,2160,2150,2160,529028
|
|
20211230,1403,2155,2160,2155,2155,91816
|
|
20211230,1404,2160,2160,2155,2160,182356
|
|
20211230,1405,2155,2160,2155,2155,103640
|
|
20211230,1406,2155,2160,2155,2155,6116
|
|
20211230,1407,2155,2160,2155,2155,328
|
|
20211230,1408,2160,2160,2155,2160,4728
|
|
20211230,1409,2155,2160,2155,2160,556
|
|
20211230,1410,2155,2160,2155,2155,25027
|
|
20211230,1411,2155,2160,2155,2160,8478
|
|
20211230,1412,2160,2160,2155,2155,4025
|
|
20211230,1413,2155,2160,2155,2155,12461
|
|
20211230,1414,2155,2160,2155,2155,1010
|
|
20211230,1415,2155,2160,2155,2160,14628
|
|
20211230,1416,2155,2160,2150,2155,273210
|
|
20211230,1417,2155,2155,2150,2150,45480
|
|
20211230,1418,2150,2155,2150,2150,43554
|
|
20211230,1419,2150,2155,2145,2145,1597001
|
|
20211230,1420,2150,2155,2145,2150,415495
|
|
20211230,1421,2150,2155,2145,2155,179269
|
|
20211230,1422,2150,2155,2150,2150,1430
|
|
20211230,1423,2150,2155,2150,2150,27794
|
|
20211230,1424,2150,2155,2150,2155,135670
|
|
20211230,1425,2155,2155,2150,2150,8168
|
|
20211230,1426,2155,2160,2150,2155,893347
|
|
20211230,1427,2160,2160,2155,2155,121815
|
|
20211230,1428,2155,2160,2155,2155,15918
|
|
20211230,1429,2155,2160,2155,2160,31350
|
|
20211230,1430,2155,2160,2155,2155,13055
|
|
20211230,1431,2160,2165,2155,2160,2637921
|
|
20211230,1432,2160,2160,2155,2155,25561
|
|
20211230,1433,2155,2160,2155,2155,9629
|
|
20211230,1434,2155,2160,2155,2160,2240
|
|
20211230,1435,2160,2160,2155,2160,259410
|
|
20211230,1436,2160,2160,2155,2155,271982
|
|
20211230,1437,2160,2160,2155,2160,3265
|
|
20211230,1438,2160,2160,2155,2160,6052
|
|
20211230,1439,2155,2160,2155,2155,5875
|
|
20211230,1440,2155,2160,2155,2160,878
|
|
20211230,1441,2160,2160,2155,2155,2206
|
|
20211230,1442,2155,2165,2155,2165,767909
|
|
20211230,1443,2160,2165,2160,2165,133184
|
|
20211230,1444,2160,2165,2160,2160,210773
|
|
20211230,1445,2155,2165,2155,2155,222236
|
|
20211230,1446,2160,2160,2155,2160,10582
|
|
20211230,1447,2160,2160,2155,2160,8923
|
|
20211230,1448,2160,2160,2155,2160,16123
|
|
20211230,1449,2155,2165,2155,2160,1134220
|
|
20211230,1450,2155,2165,2155,2160,104635
|
|
20211230,1451,2160,2165,2155,2165,1889906
|
|
20211230,1452,2165,2165,2155,2160,182732
|
|
20211230,1453,2155,2160,2155,2155,4470
|
|
20211230,1454,2160,2165,2155,2165,154103
|
|
20211230,1455,2160,2165,2155,2160,83451
|
|
20211230,1456,2155,2160,2155,2160,1625
|
|
20211230,1457,2155,2165,2155,2160,294152
|
|
20211230,1458,2160,2165,2160,2160,25041
|
|
20211230,1459,2165,2165,2160,2160,6351
|
|
20211230,1500,2160,2170,2160,2165,4432106
|
|
20211230,1501,2165,2170,2160,2160,284461
|
|
20211230,1502,2165,2165,2160,2160,3067
|
|
20211230,1503,2160,2165,2160,2165,17225
|
|
20211230,1504,2165,2165,2160,2160,6745
|
|
20211230,1505,2165,2165,2160,2160,25160
|
|
20211230,1506,2160,2170,2160,2165,1133513
|
|
20211230,1507,2165,2165,2160,2165,50400
|
|
20211230,1508,2165,2165,2160,2160,7408
|
|
20211230,1509,2160,2165,2160,2160,19496
|
|
20211230,1510,2160,2165,2160,2160,8882
|
|
20211230,1511,2160,2165,2160,2165,207157
|
|
20211230,1512,2160,2165,2160,2160,257786
|
|
20211230,1513,2160,2165,2160,2160,98449
|
|
20211230,1514,2160,2165,2160,2165,24179
|
|
20211230,1515,2160,2165,2155,2160,742400
|
|
20211230,1516,2160,2165,2155,2165,284892
|
|
20211230,1517,2165,2165,2160,2160,169108
|
|
20211230,1518,2160,2165,2155,2165,489841
|
|
20211230,1519,2160,2165,2155,2160,141201
|
|
20211230,1520,2155,2165,2155,2155,147161
|
|
20211230,1530,2160,2160,2160,2160,3313782
|