383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211207,0901,2230,2235,2225,2230,7597683
|
|
20211207,0902,2225,2235,2220,2230,3760429
|
|
20211207,0903,2230,2240,2225,2235,2718493
|
|
20211207,0904,2235,2250,2235,2245,2003582
|
|
20211207,0905,2240,2245,2235,2240,2564561
|
|
20211207,0906,2240,2245,2235,2235,580197
|
|
20211207,0907,2240,2240,2230,2235,633002
|
|
20211207,0908,2230,2235,2225,2230,1395640
|
|
20211207,0909,2225,2235,2225,2230,616404
|
|
20211207,0910,2235,2240,2230,2235,943253
|
|
20211207,0911,2230,2240,2230,2240,924771
|
|
20211207,0912,2240,2240,2235,2240,191246
|
|
20211207,0913,2240,2245,2235,2245,751400
|
|
20211207,0914,2240,2245,2240,2245,104743
|
|
20211207,0915,2245,2250,2240,2250,2010871
|
|
20211207,0916,2250,2250,2240,2245,2050707
|
|
20211207,0917,2245,2250,2245,2250,279431
|
|
20211207,0918,2245,2250,2240,2240,1174602
|
|
20211207,0919,2245,2250,2240,2245,1120115
|
|
20211207,0920,2250,2250,2245,2245,142138
|
|
20211207,0921,2245,2255,2245,2250,4689132
|
|
20211207,0922,2245,2250,2245,2245,106978
|
|
20211207,0923,2245,2250,2240,2245,1005655
|
|
20211207,0924,2245,2250,2240,2245,694562
|
|
20211207,0925,2245,2250,2245,2250,179168
|
|
20211207,0926,2245,2250,2240,2240,957009
|
|
20211207,0927,2235,2245,2235,2235,1853639
|
|
20211207,0928,2240,2240,2230,2240,833283
|
|
20211207,0929,2240,2240,2230,2235,1828015
|
|
20211207,0930,2235,2240,2230,2235,409810
|
|
20211207,0931,2235,2235,2230,2235,224258
|
|
20211207,0932,2235,2245,2230,2240,759174
|
|
20211207,0933,2240,2240,2230,2235,588102
|
|
20211207,0934,2235,2235,2225,2230,1073992
|
|
20211207,0935,2230,2235,2225,2230,748284
|
|
20211207,0936,2235,2235,2225,2230,471094
|
|
20211207,0937,2230,2230,2225,2230,92068
|
|
20211207,0938,2230,2235,2225,2235,823527
|
|
20211207,0939,2230,2235,2225,2230,465116
|
|
20211207,0940,2225,2230,2220,2220,2071263
|
|
20211207,0941,2225,2230,2220,2225,659529
|
|
20211207,0942,2225,2235,2225,2230,947996
|
|
20211207,0943,2230,2235,2225,2235,38616
|
|
20211207,0944,2230,2235,2230,2235,264578
|
|
20211207,0945,2230,2240,2230,2240,954241
|
|
20211207,0946,2240,2240,2235,2235,43753
|
|
20211207,0947,2240,2240,2230,2235,1094072
|
|
20211207,0948,2235,2240,2230,2240,237682
|
|
20211207,0949,2240,2245,2235,2240,851612
|
|
20211207,0950,2245,2245,2235,2245,2034450
|
|
20211207,0951,2245,2250,2240,2240,1279704
|
|
20211207,0952,2245,2250,2240,2250,106011
|
|
20211207,0953,2245,2250,2240,2240,358641
|
|
20211207,0954,2240,2245,2240,2245,527367
|
|
20211207,0955,2250,2250,2240,2250,309803
|
|
20211207,0956,2245,2250,2235,2235,486951
|
|
20211207,0957,2240,2240,2235,2235,32319
|
|
20211207,0958,2240,2240,2230,2235,1198835
|
|
20211207,0959,2235,2240,2230,2235,594528
|
|
20211207,1000,2235,2240,2230,2240,333366
|
|
20211207,1001,2240,2240,2230,2235,252331
|
|
20211207,1002,2235,2240,2230,2235,630090
|
|
20211207,1003,2235,2235,2230,2235,234952
|
|
20211207,1004,2230,2235,2225,2225,1356097
|
|
20211207,1005,2225,2230,2225,2225,55889
|
|
20211207,1006,2225,2230,2220,2225,1676316
|
|
20211207,1007,2225,2230,2220,2225,779389
|
|
20211207,1008,2225,2230,2220,2225,1507271
|
|
20211207,1009,2220,2230,2220,2225,219700
|
|
20211207,1010,2230,2230,2220,2225,781149
|
|
20211207,1011,2225,2225,2215,2225,2037967
|
|
20211207,1012,2220,2225,2215,2215,1368914
|
|
20211207,1013,2215,2220,2215,2215,85243
|
|
20211207,1014,2215,2220,2215,2220,110620
|
|
20211207,1015,2220,2220,2215,2220,234932
|
|
20211207,1016,2215,2225,2215,2225,1205447
|
|
20211207,1017,2220,2225,2215,2225,940290
|
|
20211207,1018,2220,2225,2220,2220,136434
|
|
20211207,1019,2225,2230,2220,2225,1745741
|
|
20211207,1020,2230,2230,2220,2230,199621
|
|
20211207,1021,2230,2230,2225,2230,136228
|
|
20211207,1022,2225,2230,2220,2220,1138810
|
|
20211207,1023,2220,2220,2215,2220,999984
|
|
20211207,1024,2220,2225,2215,2215,1391622
|
|
20211207,1025,2220,2225,2215,2225,180313
|
|
20211207,1026,2225,2225,2220,2225,26522
|
|
20211207,1027,2225,2225,2220,2225,224573
|
|
20211207,1028,2225,2230,2220,2230,558967
|
|
20211207,1029,2230,2230,2225,2225,5741
|
|
20211207,1030,2225,2230,2220,2225,141766
|
|
20211207,1031,2220,2230,2220,2225,290971
|
|
20211207,1032,2230,2230,2225,2225,70663
|
|
20211207,1033,2230,2230,2225,2225,17576
|
|
20211207,1034,2230,2235,2225,2230,1677151
|
|
20211207,1035,2230,2235,2230,2235,496571
|
|
20211207,1036,2235,2235,2225,2230,392527
|
|
20211207,1037,2225,2230,2225,2225,6787
|
|
20211207,1038,2230,2230,2225,2225,97303
|
|
20211207,1039,2225,2230,2220,2220,385034
|
|
20211207,1040,2220,2230,2220,2225,200801
|
|
20211207,1041,2225,2230,2220,2230,117955
|
|
20211207,1042,2225,2230,2220,2225,287918
|
|
20211207,1043,2225,2225,2215,2220,1115500
|
|
20211207,1044,2220,2220,2215,2220,236101
|
|
20211207,1045,2215,2225,2215,2220,570336
|
|
20211207,1046,2220,2225,2215,2225,716388
|
|
20211207,1047,2225,2225,2215,2215,310085
|
|
20211207,1048,2220,2220,2215,2220,125030
|
|
20211207,1049,2220,2220,2215,2215,88195
|
|
20211207,1050,2220,2220,2215,2220,10564
|
|
20211207,1051,2215,2225,2215,2225,331778
|
|
20211207,1052,2220,2225,2220,2220,15432
|
|
20211207,1053,2225,2225,2215,2220,255402
|
|
20211207,1054,2220,2220,2215,2215,4269117
|
|
20211207,1055,2215,2220,2215,2215,58280
|
|
20211207,1056,2220,2220,2215,2220,37730
|
|
20211207,1057,2215,2220,2215,2220,16029
|
|
20211207,1058,2215,2220,2215,2215,32486
|
|
20211207,1059,2220,2220,2215,2220,16240
|
|
20211207,1100,2215,2225,2215,2220,2006287
|
|
20211207,1101,2215,2225,2215,2220,57211
|
|
20211207,1102,2215,2220,2215,2220,23760
|
|
20211207,1103,2220,2225,2215,2220,283082
|
|
20211207,1104,2220,2225,2215,2220,52123
|
|
20211207,1105,2220,2220,2215,2220,45563
|
|
20211207,1106,2220,2220,2215,2215,2828991
|
|
20211207,1107,2215,2220,2210,2210,170829
|
|
20211207,1108,2215,2215,2210,2215,150127
|
|
20211207,1109,2210,2215,2210,2215,187619
|
|
20211207,1110,2210,2215,2210,2215,180487
|
|
20211207,1111,2215,2220,2210,2220,1340969
|
|
20211207,1112,2215,2220,2215,2220,785892
|
|
20211207,1113,2215,2220,2215,2220,18221
|
|
20211207,1114,2215,2225,2215,2220,177063
|
|
20211207,1115,2220,2225,2220,2220,25859
|
|
20211207,1116,2220,2225,2220,2220,17684
|
|
20211207,1117,2220,2225,2220,2220,22297
|
|
20211207,1118,2225,2225,2220,2220,32214
|
|
20211207,1119,2220,2225,2220,2220,584446
|
|
20211207,1120,2220,2220,2215,2215,14605
|
|
20211207,1121,2220,2220,2215,2220,237489
|
|
20211207,1122,2220,2220,2215,2215,5587
|
|
20211207,1123,2220,2220,2215,2220,20480
|
|
20211207,1124,2215,2220,2210,2215,1217251
|
|
20211207,1125,2215,2220,2210,2215,767387
|
|
20211207,1126,2215,2215,2210,2215,97923
|
|
20211207,1127,2215,2215,2210,2215,553163
|
|
20211207,1128,2215,2220,2210,2210,516221
|
|
20211207,1129,2215,2220,2210,2220,57465
|
|
20211207,1130,2215,2220,2215,2215,3560
|
|
20211207,1131,2220,2220,2215,2220,2387
|
|
20211207,1132,2220,2220,2215,2220,7113
|
|
20211207,1133,2220,2220,2215,2215,1495
|
|
20211207,1134,2220,2220,2215,2220,4853
|
|
20211207,1135,2215,2220,2215,2220,45338
|
|
20211207,1136,2220,2220,2215,2215,4895
|
|
20211207,1137,2220,2220,2215,2215,9108
|
|
20211207,1138,2215,2220,2210,2215,521791
|
|
20211207,1139,2215,2215,2210,2215,19332
|
|
20211207,1140,2215,2220,2210,2220,1127334
|
|
20211207,1141,2215,2220,2210,2215,727773
|
|
20211207,1142,2215,2215,2210,2215,115982
|
|
20211207,1143,2215,2215,2210,2210,10284
|
|
20211207,1144,2210,2215,2210,2215,24729
|
|
20211207,1145,2210,2215,2210,2210,251960
|
|
20211207,1146,2210,2215,2210,2215,10098
|
|
20211207,1147,2215,2215,2210,2210,27722
|
|
20211207,1148,2215,2215,2210,2210,35752
|
|
20211207,1149,2215,2215,2210,2215,28926
|
|
20211207,1150,2215,2220,2210,2215,529923
|
|
20211207,1151,2220,2220,2215,2220,184629
|
|
20211207,1152,2215,2220,2215,2215,60893
|
|
20211207,1153,2215,2220,2215,2220,66844
|
|
20211207,1154,2220,2220,2215,2220,11958
|
|
20211207,1155,2220,2220,2215,2220,12317
|
|
20211207,1156,2220,2220,2215,2220,16999
|
|
20211207,1157,2220,2220,2215,2215,12006
|
|
20211207,1158,2220,2220,2215,2215,12878
|
|
20211207,1159,2220,2220,2215,2220,10488
|
|
20211207,1200,2220,2220,2215,2220,46915
|
|
20211207,1201,2220,2220,2215,2215,272530
|
|
20211207,1202,2215,2220,2215,2220,11455
|
|
20211207,1203,2220,2225,2215,2225,1856236
|
|
20211207,1204,2220,2225,2220,2225,2790
|
|
20211207,1205,2225,2225,2220,2225,70120
|
|
20211207,1206,2225,2225,2220,2225,25973
|
|
20211207,1207,2220,2230,2220,2230,2137839
|
|
20211207,1208,2225,2230,2225,2230,121090
|
|
20211207,1209,2230,2235,2225,2230,1330241
|
|
20211207,1210,2225,2235,2225,2230,720904
|
|
20211207,1211,2230,2235,2225,2230,362006
|
|
20211207,1212,2230,2235,2225,2230,391941
|
|
20211207,1213,2225,2235,2225,2235,549168
|
|
20211207,1214,2230,2235,2225,2225,102747
|
|
20211207,1215,2230,2230,2225,2230,27189
|
|
20211207,1216,2230,2230,2225,2225,9613
|
|
20211207,1217,2225,2230,2220,2225,817515
|
|
20211207,1218,2225,2225,2220,2220,18140
|
|
20211207,1219,2220,2230,2220,2230,160058
|
|
20211207,1220,2225,2230,2225,2230,17214
|
|
20211207,1221,2230,2230,2220,2225,327598
|
|
20211207,1222,2225,2230,2220,2230,19448
|
|
20211207,1223,2225,2230,2220,2220,147663
|
|
20211207,1224,2220,2225,2220,2225,786
|
|
20211207,1225,2220,2225,2220,2220,568
|
|
20211207,1226,2225,2225,2220,2220,2976
|
|
20211207,1227,2220,2225,2220,2220,64772
|
|
20211207,1228,2220,2225,2220,2220,106129
|
|
20211207,1229,2220,2225,2220,2225,5685
|
|
20211207,1230,2220,2225,2220,2225,20153
|
|
20211207,1231,2220,2225,2215,2220,1251361
|
|
20211207,1232,2215,2220,2215,2215,11310
|
|
20211207,1233,2220,2220,2215,2220,26131
|
|
20211207,1234,2220,2220,2215,2215,10801
|
|
20211207,1235,2220,2220,2215,2215,20376
|
|
20211207,1236,2215,2220,2215,2220,20426
|
|
20211207,1237,2215,2220,2215,2215,10189
|
|
20211207,1238,2220,2220,2215,2220,101345
|
|
20211207,1239,2215,2220,2215,2220,85795
|
|
20211207,1240,2220,2220,2210,2210,3477522
|
|
20211207,1241,2215,2220,2210,2215,392551
|
|
20211207,1242,2215,2215,2210,2215,312298
|
|
20211207,1243,2215,2215,2210,2215,103983
|
|
20211207,1244,2215,2215,2210,2210,712648
|
|
20211207,1245,2210,2215,2210,2210,4286699
|
|
20211207,1246,2210,2215,2205,2210,4802524
|
|
20211207,1247,2210,2215,2205,2215,1198605
|
|
20211207,1248,2210,2215,2205,2210,197762
|
|
20211207,1249,2205,2215,2205,2210,726696
|
|
20211207,1250,2210,2215,2205,2210,192749
|
|
20211207,1251,2215,2215,2210,2210,6607
|
|
20211207,1252,2210,2215,2205,2210,363152
|
|
20211207,1253,2205,2210,2205,2205,40393
|
|
20211207,1254,2205,2210,2205,2210,62648
|
|
20211207,1255,2210,2210,2205,2210,1076626
|
|
20211207,1256,2215,2215,2210,2215,1696126
|
|
20211207,1257,2210,2215,2205,2205,1054541
|
|
20211207,1258,2210,2210,2205,2205,11020
|
|
20211207,1259,2210,2210,2205,2210,33238
|
|
20211207,1300,2210,2210,2205,2210,169212
|
|
20211207,1301,2210,2210,2205,2205,278188
|
|
20211207,1302,2205,2210,2205,2210,81463
|
|
20211207,1303,2210,2210,2205,2210,123830
|
|
20211207,1304,2210,2210,2200,2205,5342805
|
|
20211207,1305,2200,2205,2200,2205,133052
|
|
20211207,1306,2205,2205,2200,2200,147237
|
|
20211207,1307,2205,2205,2195,2200,6737296
|
|
20211207,1308,2200,2205,2195,2200,1036893
|
|
20211207,1309,2205,2205,2200,2205,110914
|
|
20211207,1310,2205,2205,2195,2200,779378
|
|
20211207,1311,2205,2205,2200,2205,30504
|
|
20211207,1312,2205,2205,2200,2205,24271
|
|
20211207,1313,2205,2205,2195,2200,924749
|
|
20211207,1314,2195,2200,2195,2200,76679
|
|
20211207,1315,2200,2200,2195,2200,60165
|
|
20211207,1316,2200,2200,2195,2200,42416
|
|
20211207,1317,2200,2200,2195,2200,148311
|
|
20211207,1318,2200,2200,2195,2200,607534
|
|
20211207,1319,2200,2205,2195,2205,483562
|
|
20211207,1320,2200,2205,2200,2200,140891
|
|
20211207,1321,2200,2200,2195,2200,3645822
|
|
20211207,1322,2200,2205,2195,2205,150132
|
|
20211207,1323,2205,2205,2200,2205,1354
|
|
20211207,1324,2200,2205,2200,2205,38466
|
|
20211207,1325,2205,2205,2200,2200,2846242
|
|
20211207,1326,2200,2205,2195,2200,814837
|
|
20211207,1327,2205,2205,2200,2200,96776
|
|
20211207,1328,2200,2200,2195,2200,49633
|
|
20211207,1329,2200,2200,2195,2200,65248
|
|
20211207,1330,2200,2200,2195,2200,87958
|
|
20211207,1331,2200,2200,2195,2200,91112
|
|
20211207,1332,2195,2200,2195,2200,84674
|
|
20211207,1333,2200,2200,2195,2195,22288
|
|
20211207,1334,2200,2200,2195,2200,122466
|
|
20211207,1335,2200,2200,2195,2200,68735
|
|
20211207,1336,2200,2200,2195,2200,125526
|
|
20211207,1337,2200,2200,2195,2195,42392
|
|
20211207,1338,2200,2200,2195,2200,47504
|
|
20211207,1339,2200,2200,2195,2200,64977
|
|
20211207,1340,2195,2200,2195,2200,2026755
|
|
20211207,1341,2200,2200,2195,2200,85255
|
|
20211207,1342,2200,2200,2195,2200,6051
|
|
20211207,1343,2200,2200,2195,2195,2925496
|
|
20211207,1344,2195,2195,2190,2195,389297
|
|
20211207,1345,2190,2195,2190,2195,547749
|
|
20211207,1346,2190,2195,2190,2190,378194
|
|
20211207,1347,2190,2195,2190,2195,898824
|
|
20211207,1348,2195,2195,2190,2195,331019
|
|
20211207,1349,2190,2195,2190,2195,136093
|
|
20211207,1350,2195,2195,2190,2195,110442
|
|
20211207,1351,2195,2195,2190,2195,135611
|
|
20211207,1352,2195,2195,2190,2195,322954
|
|
20211207,1353,2195,2195,2190,2190,151311
|
|
20211207,1354,2190,2195,2190,2195,148588
|
|
20211207,1355,2195,2200,2190,2200,2863479
|
|
20211207,1356,2195,2200,2195,2200,80391
|
|
20211207,1357,2195,2200,2190,2200,879281
|
|
20211207,1358,2195,2200,2195,2195,948303
|
|
20211207,1359,2195,2200,2190,2200,98157
|
|
20211207,1400,2200,2200,2190,2195,232470
|
|
20211207,1401,2195,2195,2190,2195,210806
|
|
20211207,1402,2195,2195,2195,2195,271158
|
|
20211207,1403,2195,2200,2195,2195,170357
|
|
20211207,1404,2195,2195,2195,2195,126615
|
|
20211207,1405,2195,2195,2190,2195,135313
|
|
20211207,1406,2195,2195,2190,2195,61509
|
|
20211207,1407,2195,2195,2190,2195,98869
|
|
20211207,1408,2195,2195,2190,2195,557263
|
|
20211207,1409,2195,2200,2190,2195,168170
|
|
20211207,1410,2195,2200,2195,2195,139766
|
|
20211207,1411,2195,2200,2195,2195,493435
|
|
20211207,1412,2195,2195,2190,2195,232144
|
|
20211207,1413,2195,2195,2190,2195,41177
|
|
20211207,1414,2195,2195,2190,2195,4044047
|
|
20211207,1415,2190,2195,2190,2195,91778
|
|
20211207,1416,2195,2195,2190,2195,40091
|
|
20211207,1417,2195,2195,2190,2195,7224
|
|
20211207,1418,2195,2195,2190,2195,47941
|
|
20211207,1419,2195,2195,2190,2195,204708
|
|
20211207,1420,2195,2195,2190,2195,807856
|
|
20211207,1421,2195,2195,2190,2190,183052
|
|
20211207,1422,2190,2195,2190,2195,3020
|
|
20211207,1423,2195,2195,2190,2195,10381
|
|
20211207,1424,2195,2195,2190,2195,72255
|
|
20211207,1425,2190,2195,2190,2190,13120
|
|
20211207,1426,2195,2195,2190,2195,66170
|
|
20211207,1427,2195,2195,2190,2195,41642
|
|
20211207,1428,2195,2200,2190,2195,1586854
|
|
20211207,1429,2195,2195,2195,2195,49013
|
|
20211207,1430,2195,2195,2190,2195,44672
|
|
20211207,1431,2195,2195,2190,2195,169612
|
|
20211207,1432,2195,2195,2190,2195,139135
|
|
20211207,1433,2195,2195,2190,2195,460413
|
|
20211207,1434,2195,2195,2190,2195,42264
|
|
20211207,1435,2195,2195,2190,2195,81261
|
|
20211207,1436,2195,2195,2190,2195,69738
|
|
20211207,1437,2190,2195,2190,2195,461938
|
|
20211207,1438,2190,2195,2185,2190,2052306
|
|
20211207,1439,2190,2190,2185,2190,35434
|
|
20211207,1440,2190,2190,2185,2190,56403
|
|
20211207,1441,2190,2190,2185,2190,924708
|
|
20211207,1442,2190,2190,2185,2190,127365
|
|
20211207,1443,2190,2190,2185,2190,94320
|
|
20211207,1444,2190,2190,2185,2185,88822
|
|
20211207,1445,2190,2190,2185,2185,156583
|
|
20211207,1446,2190,2190,2185,2190,87350
|
|
20211207,1447,2190,2190,2185,2190,219771
|
|
20211207,1448,2190,2190,2185,2190,94829
|
|
20211207,1449,2190,2195,2190,2190,1018389
|
|
20211207,1450,2190,2190,2185,2190,164295
|
|
20211207,1451,2190,2190,2185,2190,51458
|
|
20211207,1452,2190,2190,2185,2190,70083
|
|
20211207,1453,2190,2190,2185,2190,166436
|
|
20211207,1454,2190,2190,2185,2190,168901
|
|
20211207,1455,2190,2190,2185,2190,61811
|
|
20211207,1456,2190,2190,2185,2190,55037
|
|
20211207,1457,2190,2190,2185,2185,96002
|
|
20211207,1458,2190,2190,2190,2190,60951
|
|
20211207,1459,2190,2190,2185,2190,162863
|
|
20211207,1500,2190,2190,2185,2190,91250
|
|
20211207,1501,2190,2190,2185,2190,2117825
|
|
20211207,1502,2195,2195,2190,2190,13003
|
|
20211207,1503,2190,2200,2190,2200,1592836
|
|
20211207,1504,2200,2200,2190,2195,568396
|
|
20211207,1505,2195,2200,2195,2195,337472
|
|
20211207,1506,2195,2195,2190,2195,151728
|
|
20211207,1507,2195,2195,2190,2195,118960
|
|
20211207,1508,2195,2195,2190,2195,88305
|
|
20211207,1509,2195,2195,2190,2195,55205
|
|
20211207,1510,2195,2200,2195,2200,668019
|
|
20211207,1511,2200,2200,2195,2200,213223
|
|
20211207,1512,2200,2200,2195,2200,31777
|
|
20211207,1513,2195,2200,2195,2195,277090
|
|
20211207,1514,2195,2195,2190,2195,118595
|
|
20211207,1515,2195,2195,2190,2195,123901
|
|
20211207,1516,2190,2195,2190,2195,145530
|
|
20211207,1517,2195,2195,2190,2195,73265
|
|
20211207,1518,2195,2195,2190,2195,66224
|
|
20211207,1519,2195,2195,2190,2195,576650
|
|
20211207,1520,2195,2195,2190,2195,191956
|
|
20211207,1530,2190,2190,2190,2190,3211308
|