383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211215,0901,2220,2225,2215,2225,3838475
|
|
20211215,0902,2220,2225,2215,2225,5856953
|
|
20211215,0903,2225,2230,2220,2220,2740624
|
|
20211215,0904,2220,2225,2220,2220,343044
|
|
20211215,0905,2220,2225,2215,2215,861487
|
|
20211215,0906,2215,2225,2215,2220,2315871
|
|
20211215,0907,2225,2225,2215,2215,2232208
|
|
20211215,0908,2220,2220,2215,2215,222991
|
|
20211215,0909,2215,2220,2215,2215,291434
|
|
20211215,0910,2220,2220,2215,2220,142635
|
|
20211215,0911,2215,2220,2210,2215,5190469
|
|
20211215,0912,2215,2220,2215,2220,205866
|
|
20211215,0913,2215,2220,2215,2215,150405
|
|
20211215,0914,2220,2220,2215,2215,98426
|
|
20211215,0915,2220,2220,2210,2210,1278114
|
|
20211215,0916,2215,2220,2210,2215,1079191
|
|
20211215,0917,2220,2225,2215,2220,1438580
|
|
20211215,0918,2220,2225,2215,2215,575295
|
|
20211215,0919,2215,2225,2215,2215,606357
|
|
20211215,0920,2220,2220,2210,2215,2948769
|
|
20211215,0921,2215,2220,2210,2220,297746
|
|
20211215,0922,2220,2220,2215,2215,39134
|
|
20211215,0923,2220,2220,2215,2220,42674
|
|
20211215,0924,2220,2220,2215,2220,44180
|
|
20211215,0925,2215,2225,2215,2220,1425389
|
|
20211215,0926,2215,2220,2210,2215,1133593
|
|
20211215,0927,2215,2220,2210,2210,144545
|
|
20211215,0928,2210,2215,2205,2210,3402728
|
|
20211215,0929,2205,2210,2205,2205,300489
|
|
20211215,0930,2205,2210,2200,2205,3710931
|
|
20211215,0931,2205,2210,2200,2205,323468
|
|
20211215,0932,2205,2210,2205,2205,23113
|
|
20211215,0933,2210,2215,2205,2210,958101
|
|
20211215,0934,2215,2215,2205,2210,561252
|
|
20211215,0935,2210,2210,2205,2205,60198
|
|
20211215,0936,2210,2210,2205,2205,23460
|
|
20211215,0937,2205,2210,2200,2205,876087
|
|
20211215,0938,2205,2205,2200,2205,77557
|
|
20211215,0939,2205,2205,2200,2200,102222
|
|
20211215,0940,2205,2205,2200,2200,163394
|
|
20211215,0941,2200,2205,2195,2195,2646919
|
|
20211215,0942,2200,2205,2195,2205,1371452
|
|
20211215,0943,2205,2210,2200,2205,1110148
|
|
20211215,0944,2205,2210,2205,2210,81354
|
|
20211215,0945,2210,2210,2205,2210,51799
|
|
20211215,0946,2205,2210,2200,2210,1236449
|
|
20211215,0947,2210,2210,2205,2205,406676
|
|
20211215,0948,2210,2210,2205,2205,2776
|
|
20211215,0949,2210,2210,2205,2210,58721
|
|
20211215,0950,2210,2210,2205,2205,29056
|
|
20211215,0951,2210,2215,2205,2210,1904262
|
|
20211215,0952,2210,2210,2205,2210,17995
|
|
20211215,0953,2210,2215,2205,2210,164652
|
|
20211215,0954,2215,2215,2205,2215,367251
|
|
20211215,0955,2215,2215,2210,2215,27624
|
|
20211215,0956,2215,2215,2210,2210,16513
|
|
20211215,0957,2215,2215,2205,2210,199322
|
|
20211215,0958,2210,2210,2205,2210,16174
|
|
20211215,0959,2205,2215,2205,2210,182375
|
|
20211215,1000,2210,2215,2205,2210,166359
|
|
20211215,1001,2210,2210,2205,2210,171840
|
|
20211215,1002,2210,2215,2205,2210,255940
|
|
20211215,1003,2205,2210,2205,2205,40444
|
|
20211215,1004,2205,2210,2205,2205,9185
|
|
20211215,1005,2205,2210,2200,2200,1187975
|
|
20211215,1006,2200,2210,2200,2205,476498
|
|
20211215,1007,2205,2205,2200,2205,270516
|
|
20211215,1008,2200,2210,2200,2205,120659
|
|
20211215,1009,2205,2205,2200,2205,34943
|
|
20211215,1010,2200,2210,2200,2205,81650
|
|
20211215,1011,2200,2205,2200,2205,90166
|
|
20211215,1012,2205,2205,2200,2200,46852
|
|
20211215,1013,2205,2210,2200,2210,182846
|
|
20211215,1014,2205,2210,2205,2205,53354
|
|
20211215,1015,2205,2210,2205,2210,1625
|
|
20211215,1016,2210,2215,2205,2210,756819
|
|
20211215,1017,2205,2215,2205,2215,21238
|
|
20211215,1018,2215,2215,2210,2210,12422
|
|
20211215,1019,2210,2215,2210,2215,2637
|
|
20211215,1020,2210,2215,2210,2210,429424
|
|
20211215,1021,2210,2215,2210,2210,68068
|
|
20211215,1022,2215,2215,2210,2215,15651
|
|
20211215,1023,2215,2215,2205,2205,310245
|
|
20211215,1024,2210,2215,2205,2215,49483
|
|
20211215,1025,2215,2215,2210,2215,33102
|
|
20211215,1026,2210,2215,2210,2215,19741
|
|
20211215,1027,2215,2220,2210,2215,2588591
|
|
20211215,1028,2215,2220,2210,2220,514664
|
|
20211215,1029,2220,2220,2215,2215,7714
|
|
20211215,1030,2220,2220,2215,2215,129141
|
|
20211215,1031,2215,2220,2210,2215,435466
|
|
20211215,1032,2215,2215,2210,2215,14324
|
|
20211215,1033,2210,2215,2210,2215,10796
|
|
20211215,1034,2215,2215,2210,2215,169622
|
|
20211215,1035,2215,2220,2210,2215,279976
|
|
20211215,1036,2215,2220,2215,2220,14195
|
|
20211215,1037,2220,2220,2215,2215,63770
|
|
20211215,1038,2220,2220,2215,2220,232253
|
|
20211215,1039,2220,2220,2210,2215,356798
|
|
20211215,1040,2210,2215,2210,2215,29063
|
|
20211215,1041,2210,2215,2210,2215,383431
|
|
20211215,1042,2215,2215,2210,2215,4360
|
|
20211215,1043,2210,2215,2210,2215,17364
|
|
20211215,1044,2210,2215,2205,2215,663688
|
|
20211215,1045,2210,2215,2210,2215,10192
|
|
20211215,1046,2215,2215,2210,2210,1068
|
|
20211215,1047,2215,2215,2210,2215,26851
|
|
20211215,1048,2210,2215,2210,2215,1534034
|
|
20211215,1049,2215,2220,2210,2215,323314
|
|
20211215,1050,2215,2215,2210,2215,2926
|
|
20211215,1051,2210,2215,2210,2215,204825
|
|
20211215,1052,2210,2215,2210,2210,176
|
|
20211215,1053,2215,2215,2210,2215,335
|
|
20211215,1054,2215,2220,2215,2215,239538
|
|
20211215,1055,2215,2220,2210,2215,474704
|
|
20211215,1056,2215,2215,2210,2215,48587
|
|
20211215,1057,2210,2215,2210,2210,233201
|
|
20211215,1058,2210,2215,2205,2205,1378279
|
|
20211215,1059,2205,2210,2205,2210,155536
|
|
20211215,1100,2210,2210,2205,2210,96760
|
|
20211215,1101,2205,2210,2205,2210,27008
|
|
20211215,1102,2210,2210,2205,2210,17284
|
|
20211215,1103,2205,2210,2205,2210,34187
|
|
20211215,1104,2210,2215,2205,2215,255374
|
|
20211215,1105,2210,2215,2205,2215,179373
|
|
20211215,1106,2210,2215,2210,2210,5163
|
|
20211215,1107,2210,2215,2205,2215,52307
|
|
20211215,1108,2210,2215,2210,2215,598
|
|
20211215,1109,2215,2220,2210,2215,1438480
|
|
20211215,1110,2215,2220,2210,2215,249345
|
|
20211215,1111,2215,2220,2215,2220,37658
|
|
20211215,1112,2215,2220,2210,2215,388662
|
|
20211215,1113,2215,2220,2215,2215,14744
|
|
20211215,1114,2220,2220,2215,2215,22732
|
|
20211215,1115,2215,2220,2215,2215,9041
|
|
20211215,1116,2215,2220,2210,2220,308010
|
|
20211215,1117,2215,2220,2215,2220,67544
|
|
20211215,1118,2215,2220,2215,2215,611856
|
|
20211215,1119,2220,2225,2215,2225,2087006
|
|
20211215,1120,2220,2225,2220,2220,17238
|
|
20211215,1121,2220,2225,2220,2220,42808
|
|
20211215,1122,2225,2225,2215,2220,576326
|
|
20211215,1123,2215,2220,2215,2220,10630
|
|
20211215,1124,2220,2225,2215,2220,306326
|
|
20211215,1125,2220,2225,2215,2215,78827
|
|
20211215,1126,2220,2220,2215,2215,16446
|
|
20211215,1127,2215,2225,2215,2220,815353
|
|
20211215,1128,2225,2225,2215,2225,142309
|
|
20211215,1129,2225,2225,2215,2215,73518
|
|
20211215,1130,2215,2220,2215,2220,179131
|
|
20211215,1131,2215,2220,2215,2220,23667
|
|
20211215,1132,2220,2225,2215,2220,112573
|
|
20211215,1133,2220,2225,2215,2215,67041
|
|
20211215,1134,2220,2225,2215,2220,391995
|
|
20211215,1135,2215,2225,2215,2220,67344
|
|
20211215,1136,2220,2225,2215,2220,40338
|
|
20211215,1137,2220,2225,2220,2225,29287
|
|
20211215,1138,2225,2225,2220,2225,20637
|
|
20211215,1139,2220,2225,2220,2220,24775
|
|
20211215,1140,2220,2225,2215,2215,434839
|
|
20211215,1141,2220,2225,2220,2220,178914
|
|
20211215,1142,2220,2220,2215,2215,2746
|
|
20211215,1143,2215,2220,2215,2220,16028
|
|
20211215,1144,2220,2220,2215,2215,10051
|
|
20211215,1145,2215,2220,2215,2215,19360
|
|
20211215,1146,2220,2220,2215,2220,307739
|
|
20211215,1147,2220,2220,2215,2220,180209
|
|
20211215,1148,2220,2225,2215,2220,150839
|
|
20211215,1149,2220,2225,2220,2220,8685
|
|
20211215,1150,2220,2225,2220,2220,91826
|
|
20211215,1151,2220,2225,2215,2215,73242
|
|
20211215,1152,2220,2225,2215,2225,102949
|
|
20211215,1153,2220,2225,2215,2220,57509
|
|
20211215,1154,2220,2225,2220,2220,2555
|
|
20211215,1155,2225,2225,2220,2220,42310
|
|
20211215,1156,2220,2225,2220,2220,109786
|
|
20211215,1157,2220,2225,2220,2220,51744
|
|
20211215,1158,2225,2225,2220,2225,7932
|
|
20211215,1159,2220,2225,2220,2220,60037
|
|
20211215,1200,2225,2225,2220,2220,240190
|
|
20211215,1201,2215,2220,2215,2215,21647
|
|
20211215,1202,2220,2220,2215,2215,11925
|
|
20211215,1203,2220,2220,2215,2220,5521
|
|
20211215,1204,2215,2220,2215,2215,5821
|
|
20211215,1205,2220,2220,2215,2220,14577
|
|
20211215,1206,2220,2220,2215,2220,10782
|
|
20211215,1207,2215,2220,2215,2220,3382
|
|
20211215,1208,2215,2220,2215,2215,15550
|
|
20211215,1209,2220,2220,2215,2215,740
|
|
20211215,1210,2220,2220,2215,2215,121
|
|
20211215,1211,2220,2220,2215,2215,2775
|
|
20211215,1212,2215,2220,2215,2220,4469
|
|
20211215,1213,2220,2225,2215,2220,1279541
|
|
20211215,1214,2220,2225,2220,2220,274720
|
|
20211215,1215,2220,2225,2220,2220,29400
|
|
20211215,1216,2220,2225,2220,2220,203066
|
|
20211215,1217,2220,2225,2220,2225,19178
|
|
20211215,1218,2225,2225,2220,2220,222854
|
|
20211215,1219,2220,2225,2220,2225,28959
|
|
20211215,1220,2220,2225,2220,2220,2323
|
|
20211215,1221,2220,2225,2215,2220,241423
|
|
20211215,1222,2215,2220,2215,2220,53302
|
|
20211215,1223,2220,2220,2215,2220,6409
|
|
20211215,1224,2220,2220,2215,2220,3209
|
|
20211215,1225,2220,2225,2220,2225,904795
|
|
20211215,1226,2220,2225,2220,2220,150464
|
|
20211215,1227,2220,2225,2215,2220,131544
|
|
20211215,1228,2215,2220,2215,2220,10533
|
|
20211215,1229,2220,2220,2215,2220,19701
|
|
20211215,1230,2220,2220,2215,2220,5041
|
|
20211215,1231,2220,2220,2215,2215,4412
|
|
20211215,1232,2220,2220,2215,2215,7437
|
|
20211215,1233,2220,2220,2215,2220,34
|
|
20211215,1234,2220,2220,2215,2220,30135
|
|
20211215,1235,2220,2220,2215,2215,25376
|
|
20211215,1236,2220,2220,2215,2220,351603
|
|
20211215,1237,2220,2220,2215,2215,6766
|
|
20211215,1238,2215,2220,2215,2220,7940
|
|
20211215,1239,2220,2220,2215,2215,2798
|
|
20211215,1240,2215,2220,2215,2220,5387
|
|
20211215,1241,2220,2220,2215,2220,2517
|
|
20211215,1242,2215,2220,2215,2220,67056
|
|
20211215,1243,2215,2220,2215,2215,34
|
|
20211215,1244,2220,2220,2215,2220,14715
|
|
20211215,1245,2220,2220,2215,2215,220
|
|
20211215,1246,2215,2220,2215,2215,991
|
|
20211215,1247,2215,2220,2215,2220,77301
|
|
20211215,1248,2220,2220,2215,2215,54
|
|
20211215,1249,2215,2220,2215,2220,392
|
|
20211215,1250,2220,2220,2215,2215,96156
|
|
20211215,1251,2215,2220,2210,2215,1482213
|
|
20211215,1252,2215,2220,2210,2215,168726
|
|
20211215,1253,2210,2220,2210,2215,200870
|
|
20211215,1254,2215,2220,2215,2215,47066
|
|
20211215,1255,2215,2220,2215,2215,24984
|
|
20211215,1256,2215,2215,2210,2210,45996
|
|
20211215,1257,2215,2215,2210,2210,99533
|
|
20211215,1258,2210,2215,2210,2210,13385
|
|
20211215,1259,2210,2215,2210,2210,22671
|
|
20211215,1300,2210,2215,2210,2215,45635
|
|
20211215,1301,2215,2215,2210,2215,3535
|
|
20211215,1302,2210,2215,2210,2215,361375
|
|
20211215,1303,2215,2220,2215,2215,12206
|
|
20211215,1304,2215,2220,2215,2215,25775
|
|
20211215,1305,2215,2220,2215,2220,2755
|
|
20211215,1306,2220,2220,2215,2215,83060
|
|
20211215,1307,2220,2220,2215,2220,106
|
|
20211215,1308,2215,2220,2215,2220,3267
|
|
20211215,1309,2220,2220,2215,2220,12039
|
|
20211215,1310,2215,2220,2215,2220,3591
|
|
20211215,1311,2220,2220,2215,2220,9801
|
|
20211215,1312,2215,2220,2215,2220,2006
|
|
20211215,1313,2215,2220,2215,2220,18745
|
|
20211215,1314,2220,2220,2215,2215,1178
|
|
20211215,1315,2215,2220,2215,2220,13052
|
|
20211215,1316,2220,2220,2215,2215,12709
|
|
20211215,1317,2215,2220,2215,2215,7887
|
|
20211215,1318,2220,2220,2215,2220,765
|
|
20211215,1319,2215,2220,2215,2215,59882
|
|
20211215,1320,2215,2220,2215,2220,2540
|
|
20211215,1321,2215,2220,2215,2220,3911
|
|
20211215,1322,2215,2220,2215,2220,10080
|
|
20211215,1323,2220,2220,2215,2220,11243
|
|
20211215,1324,2215,2220,2215,2215,25775
|
|
20211215,1325,2220,2220,2215,2215,10648
|
|
20211215,1326,2220,2220,2215,2215,49699
|
|
20211215,1327,2220,2220,2215,2215,329749
|
|
20211215,1328,2215,2220,2215,2215,339050
|
|
20211215,1329,2215,2220,2210,2210,143717
|
|
20211215,1330,2215,2215,2210,2215,8799
|
|
20211215,1331,2210,2215,2210,2215,6464
|
|
20211215,1332,2210,2215,2210,2210,151738
|
|
20211215,1333,2210,2215,2210,2210,18550
|
|
20211215,1334,2210,2215,2205,2210,1036049
|
|
20211215,1335,2205,2210,2205,2210,90291
|
|
20211215,1336,2210,2210,2205,2210,10539
|
|
20211215,1337,2205,2215,2205,2205,373946
|
|
20211215,1338,2205,2210,2205,2210,69391
|
|
20211215,1339,2205,2210,2205,2210,71934
|
|
20211215,1340,2205,2210,2205,2210,31522
|
|
20211215,1341,2210,2210,2205,2210,28585
|
|
20211215,1342,2205,2210,2205,2210,49302
|
|
20211215,1343,2205,2210,2205,2205,34615
|
|
20211215,1344,2210,2210,2205,2210,135982
|
|
20211215,1345,2210,2210,2205,2210,63897
|
|
20211215,1346,2210,2210,2205,2205,26145
|
|
20211215,1347,2205,2210,2205,2210,21664
|
|
20211215,1348,2210,2215,2205,2215,500257
|
|
20211215,1349,2210,2215,2205,2205,580625
|
|
20211215,1350,2205,2210,2205,2210,1935
|
|
20211215,1351,2205,2210,2205,2205,5398
|
|
20211215,1352,2205,2210,2205,2205,9313
|
|
20211215,1353,2205,2210,2205,2210,275945
|
|
20211215,1354,2210,2210,2205,2210,28370
|
|
20211215,1355,2210,2215,2205,2210,317763
|
|
20211215,1356,2210,2215,2205,2205,229038
|
|
20211215,1357,2210,2210,2205,2205,52743
|
|
20211215,1358,2210,2210,2205,2210,12213
|
|
20211215,1359,2210,2215,2205,2210,172072
|
|
20211215,1400,2215,2215,2210,2210,16991
|
|
20211215,1401,2215,2215,2210,2210,26101
|
|
20211215,1402,2210,2215,2210,2215,80038
|
|
20211215,1403,2215,2215,2210,2215,59757
|
|
20211215,1404,2215,2215,2205,2210,389054
|
|
20211215,1405,2205,2210,2200,2205,1895777
|
|
20211215,1406,2205,2210,2200,2205,249355
|
|
20211215,1407,2205,2210,2205,2210,26664
|
|
20211215,1408,2205,2210,2205,2205,13223
|
|
20211215,1409,2210,2210,2205,2205,6642
|
|
20211215,1410,2205,2210,2205,2210,55010
|
|
20211215,1411,2205,2215,2205,2210,1083821
|
|
20211215,1412,2210,2215,2210,2215,262997
|
|
20211215,1413,2215,2215,2210,2215,790
|
|
20211215,1414,2215,2215,2210,2210,9296
|
|
20211215,1415,2210,2215,2210,2210,39907
|
|
20211215,1416,2215,2215,2210,2210,13009
|
|
20211215,1417,2215,2215,2210,2210,52757
|
|
20211215,1418,2215,2215,2210,2210,5532
|
|
20211215,1419,2210,2215,2210,2215,7158
|
|
20211215,1420,2215,2215,2210,2215,8787
|
|
20211215,1421,2215,2215,2210,2215,45873
|
|
20211215,1422,2215,2215,2210,2215,14850
|
|
20211215,1423,2210,2215,2210,2210,13525
|
|
20211215,1424,2215,2215,2210,2215,14239
|
|
20211215,1425,2210,2215,2210,2210,7521
|
|
20211215,1426,2210,2215,2210,2210,22271
|
|
20211215,1427,2210,2215,2210,2215,219
|
|
20211215,1428,2215,2215,2210,2210,15209
|
|
20211215,1429,2210,2215,2210,2210,285055
|
|
20211215,1430,2210,2215,2205,2215,411797
|
|
20211215,1431,2215,2215,2210,2215,12203
|
|
20211215,1432,2210,2215,2205,2210,60380
|
|
20211215,1433,2210,2215,2205,2205,422116
|
|
20211215,1434,2210,2215,2205,2210,895391
|
|
20211215,1435,2210,2210,2205,2205,23847
|
|
20211215,1436,2210,2210,2205,2210,20861
|
|
20211215,1437,2210,2210,2205,2205,88654
|
|
20211215,1438,2205,2205,2200,2205,1206939
|
|
20211215,1439,2200,2205,2200,2205,42875
|
|
20211215,1440,2200,2205,2200,2205,78436
|
|
20211215,1441,2205,2205,2200,2200,41033
|
|
20211215,1442,2200,2205,2200,2200,52804
|
|
20211215,1443,2205,2205,2200,2205,24004
|
|
20211215,1444,2205,2210,2200,2210,593535
|
|
20211215,1445,2205,2210,2200,2205,175638
|
|
20211215,1446,2200,2210,2200,2205,42381
|
|
20211215,1447,2205,2205,2200,2205,21716
|
|
20211215,1448,2205,2205,2200,2205,4149
|
|
20211215,1449,2205,2205,2200,2205,891
|
|
20211215,1450,2205,2205,2200,2200,20521
|
|
20211215,1451,2205,2205,2200,2205,217452
|
|
20211215,1452,2205,2210,2200,2205,402751
|
|
20211215,1453,2205,2205,2200,2205,125172
|
|
20211215,1454,2205,2205,2200,2205,7194
|
|
20211215,1455,2200,2205,2200,2205,6295
|
|
20211215,1456,2200,2205,2200,2205,35792
|
|
20211215,1457,2200,2205,2200,2205,22652
|
|
20211215,1458,2205,2205,2200,2205,41862
|
|
20211215,1459,2200,2205,2200,2205,66159
|
|
20211215,1500,2200,2205,2200,2205,131487
|
|
20211215,1501,2200,2205,2200,2200,85225
|
|
20211215,1502,2205,2205,2200,2205,31403
|
|
20211215,1503,2200,2205,2200,2200,1236316
|
|
20211215,1504,2200,2205,2195,2205,2204778
|
|
20211215,1505,2205,2205,2200,2205,683019
|
|
20211215,1506,2200,2205,2200,2205,77106
|
|
20211215,1507,2205,2205,2200,2205,26364
|
|
20211215,1508,2200,2205,2200,2205,79486
|
|
20211215,1509,2200,2205,2200,2205,18294
|
|
20211215,1510,2200,2205,2200,2200,18560
|
|
20211215,1511,2200,2205,2200,2205,61075
|
|
20211215,1512,2200,2205,2200,2200,22500
|
|
20211215,1513,2205,2210,2205,2205,1481441
|
|
20211215,1514,2205,2210,2200,2205,83558
|
|
20211215,1515,2200,2205,2200,2205,321837
|
|
20211215,1516,2205,2205,2200,2205,96271
|
|
20211215,1517,2205,2205,2200,2205,31197
|
|
20211215,1518,2200,2205,2200,2200,29987
|
|
20211215,1519,2200,2205,2200,2200,34308
|
|
20211215,1520,2205,2205,2200,2200,322035
|
|
20211215,1530,2200,2200,2200,2200,1999615
|