383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211220,0901,2185,2195,2185,2190,10281015
|
|
20211220,0902,2190,2200,2190,2195,4080203
|
|
20211220,0903,2195,2200,2195,2200,1229070
|
|
20211220,0904,2200,2205,2195,2205,3555350
|
|
20211220,0905,2205,2205,2200,2200,982465
|
|
20211220,0906,2200,2210,2200,2205,3268342
|
|
20211220,0907,2210,2210,2205,2210,867024
|
|
20211220,0908,2205,2210,2205,2210,442821
|
|
20211220,0909,2210,2215,2205,2210,3621745
|
|
20211220,0910,2210,2215,2205,2210,1663862
|
|
20211220,0911,2210,2215,2210,2210,450058
|
|
20211220,0912,2215,2215,2210,2210,272936
|
|
20211220,0913,2215,2220,2210,2220,4435953
|
|
20211220,0914,2215,2220,2210,2215,1703547
|
|
20211220,0915,2215,2220,2205,2210,2876987
|
|
20211220,0916,2205,2215,2205,2210,1027728
|
|
20211220,0917,2210,2220,2210,2210,2774236
|
|
20211220,0918,2210,2215,2205,2210,979827
|
|
20211220,0919,2205,2210,2205,2205,353752
|
|
20211220,0920,2210,2215,2205,2210,2049848
|
|
20211220,0921,2215,2215,2205,2210,321533
|
|
20211220,0922,2205,2210,2200,2205,1172675
|
|
20211220,0923,2210,2210,2200,2200,361378
|
|
20211220,0924,2200,2205,2200,2205,247397
|
|
20211220,0925,2200,2210,2200,2200,706730
|
|
20211220,0926,2200,2210,2200,2205,140980
|
|
20211220,0927,2205,2210,2200,2205,511930
|
|
20211220,0928,2205,2210,2205,2210,11240
|
|
20211220,0929,2205,2215,2205,2215,2055120
|
|
20211220,0930,2215,2215,2205,2215,1164938
|
|
20211220,0931,2210,2215,2205,2215,510153
|
|
20211220,0932,2215,2220,2210,2215,2675322
|
|
20211220,0933,2210,2215,2210,2210,48974
|
|
20211220,0934,2210,2215,2210,2210,56895
|
|
20211220,0935,2210,2215,2210,2210,10075
|
|
20211220,0936,2210,2215,2205,2215,447906
|
|
20211220,0937,2210,2215,2210,2210,74899
|
|
20211220,0938,2215,2215,2210,2215,6073
|
|
20211220,0939,2215,2215,2210,2215,51490
|
|
20211220,0940,2215,2215,2210,2210,154372
|
|
20211220,0941,2210,2215,2210,2215,133984
|
|
20211220,0942,2210,2215,2210,2210,143140
|
|
20211220,0943,2215,2215,2205,2210,1685908
|
|
20211220,0944,2210,2210,2205,2205,355503
|
|
20211220,0945,2205,2210,2200,2205,800836
|
|
20211220,0946,2210,2210,2205,2205,478190
|
|
20211220,0947,2210,2210,2200,2205,697586
|
|
20211220,0948,2205,2210,2205,2210,47427
|
|
20211220,0949,2205,2210,2205,2205,248792
|
|
20211220,0950,2205,2210,2205,2205,67778
|
|
20211220,0951,2205,2210,2200,2205,533335
|
|
20211220,0952,2210,2210,2205,2205,36949
|
|
20211220,0953,2205,2210,2200,2200,481541
|
|
20211220,0954,2200,2210,2200,2205,198375
|
|
20211220,0955,2210,2210,2200,2205,606274
|
|
20211220,0956,2200,2205,2195,2195,1097896
|
|
20211220,0957,2195,2200,2195,2195,27066
|
|
20211220,0958,2195,2205,2195,2205,810739
|
|
20211220,0959,2200,2205,2200,2205,148166
|
|
20211220,1000,2205,2205,2200,2205,36733
|
|
20211220,1001,2200,2205,2200,2205,155880
|
|
20211220,1002,2200,2205,2200,2205,24924
|
|
20211220,1003,2200,2210,2200,2205,976984
|
|
20211220,1004,2205,2210,2205,2210,100000
|
|
20211220,1005,2205,2210,2200,2205,235376
|
|
20211220,1006,2210,2210,2205,2210,11625
|
|
20211220,1007,2205,2215,2205,2210,1196274
|
|
20211220,1008,2215,2215,2205,2215,782813
|
|
20211220,1009,2210,2215,2205,2205,107158
|
|
20211220,1010,2205,2210,2205,2210,4555
|
|
20211220,1011,2205,2210,2205,2210,183324
|
|
20211220,1012,2210,2210,2200,2205,960474
|
|
20211220,1013,2200,2205,2200,2205,12834
|
|
20211220,1014,2200,2205,2200,2200,16581
|
|
20211220,1015,2200,2205,2200,2200,11245
|
|
20211220,1016,2205,2205,2195,2205,1023297
|
|
20211220,1017,2200,2205,2200,2200,116800
|
|
20211220,1018,2200,2210,2200,2205,417268
|
|
20211220,1019,2205,2210,2205,2210,2121
|
|
20211220,1020,2205,2210,2205,2205,5730
|
|
20211220,1021,2210,2210,2205,2205,2552
|
|
20211220,1022,2205,2210,2205,2205,263615
|
|
20211220,1023,2205,2210,2200,2205,60855
|
|
20211220,1024,2205,2210,2205,2210,50569
|
|
20211220,1025,2205,2210,2205,2205,29126
|
|
20211220,1026,2205,2210,2205,2210,11272
|
|
20211220,1027,2205,2210,2205,2210,23354
|
|
20211220,1028,2205,2210,2200,2205,160205
|
|
20211220,1029,2205,2210,2205,2205,41082
|
|
20211220,1030,2210,2210,2205,2205,105449
|
|
20211220,1031,2205,2210,2205,2210,112955
|
|
20211220,1032,2210,2210,2205,2205,25246
|
|
20211220,1033,2205,2210,2205,2205,2320
|
|
20211220,1034,2205,2210,2205,2205,18684
|
|
20211220,1035,2210,2210,2200,2205,153495
|
|
20211220,1036,2205,2210,2200,2205,36216
|
|
20211220,1037,2205,2205,2200,2205,4537
|
|
20211220,1038,2205,2210,2200,2205,272642
|
|
20211220,1039,2200,2205,2200,2200,5911
|
|
20211220,1040,2205,2205,2200,2205,9084
|
|
20211220,1041,2205,2210,2200,2210,274789
|
|
20211220,1042,2205,2210,2205,2210,6716
|
|
20211220,1043,2210,2210,2205,2210,31964
|
|
20211220,1044,2210,2210,2205,2205,13895
|
|
20211220,1045,2210,2215,2205,2215,1964744
|
|
20211220,1046,2210,2215,2210,2215,72706
|
|
20211220,1047,2210,2215,2210,2215,21440
|
|
20211220,1048,2210,2215,2210,2215,26314
|
|
20211220,1049,2210,2215,2205,2210,808484
|
|
20211220,1050,2210,2215,2205,2210,98612
|
|
20211220,1051,2210,2215,2210,2215,1016243
|
|
20211220,1052,2210,2215,2205,2210,220141
|
|
20211220,1053,2210,2215,2210,2210,204166
|
|
20211220,1054,2215,2215,2210,2210,5175
|
|
20211220,1055,2210,2215,2205,2215,816043
|
|
20211220,1056,2210,2215,2210,2215,31770
|
|
20211220,1057,2215,2220,2210,2215,3059656
|
|
20211220,1058,2220,2220,2215,2220,200109
|
|
20211220,1059,2220,2225,2215,2220,3088421
|
|
20211220,1100,2220,2225,2220,2220,147079
|
|
20211220,1101,2225,2225,2220,2225,20612
|
|
20211220,1102,2225,2225,2220,2225,36889
|
|
20211220,1103,2225,2230,2220,2225,2441436
|
|
20211220,1104,2230,2230,2220,2225,669437
|
|
20211220,1105,2225,2230,2220,2225,306357
|
|
20211220,1106,2225,2230,2225,2225,73382
|
|
20211220,1107,2225,2230,2220,2225,542044
|
|
20211220,1108,2225,2230,2225,2230,131618
|
|
20211220,1109,2230,2230,2225,2230,414611
|
|
20211220,1110,2230,2230,2225,2225,110512
|
|
20211220,1111,2230,2235,2225,2235,3054086
|
|
20211220,1112,2235,2235,2225,2230,700528
|
|
20211220,1113,2230,2235,2225,2225,310450
|
|
20211220,1114,2230,2235,2225,2230,1101217
|
|
20211220,1115,2230,2235,2225,2225,271498
|
|
20211220,1116,2225,2230,2225,2230,73506
|
|
20211220,1117,2230,2230,2225,2230,6731
|
|
20211220,1118,2230,2230,2225,2225,115831
|
|
20211220,1119,2230,2230,2225,2225,6056
|
|
20211220,1120,2225,2230,2225,2225,78456
|
|
20211220,1121,2230,2230,2225,2225,41173
|
|
20211220,1122,2225,2230,2225,2225,91481
|
|
20211220,1123,2225,2230,2225,2230,73612
|
|
20211220,1124,2225,2230,2225,2230,34431
|
|
20211220,1125,2225,2230,2225,2230,104024
|
|
20211220,1126,2230,2230,2225,2230,3180
|
|
20211220,1127,2225,2230,2225,2225,18419
|
|
20211220,1128,2225,2230,2225,2225,5012
|
|
20211220,1129,2230,2230,2225,2225,13394
|
|
20211220,1130,2225,2230,2225,2230,37972
|
|
20211220,1131,2230,2235,2225,2230,1911717
|
|
20211220,1132,2230,2230,2225,2225,125360
|
|
20211220,1133,2225,2230,2225,2225,685856
|
|
20211220,1134,2225,2235,2225,2225,920642
|
|
20211220,1135,2230,2235,2225,2230,56264
|
|
20211220,1136,2230,2235,2230,2235,386264
|
|
20211220,1137,2235,2235,2230,2235,28410
|
|
20211220,1138,2230,2235,2230,2235,58941
|
|
20211220,1139,2235,2235,2225,2235,473751
|
|
20211220,1140,2230,2235,2225,2230,282019
|
|
20211220,1141,2230,2235,2230,2230,358839
|
|
20211220,1142,2230,2235,2230,2230,40761
|
|
20211220,1143,2230,2235,2230,2235,51371
|
|
20211220,1144,2230,2235,2230,2235,6838
|
|
20211220,1145,2235,2235,2230,2230,522134
|
|
20211220,1146,2235,2235,2225,2230,275822
|
|
20211220,1147,2225,2235,2225,2230,232186
|
|
20211220,1148,2230,2235,2230,2230,73613
|
|
20211220,1149,2230,2235,2230,2230,23588
|
|
20211220,1150,2230,2235,2230,2235,212415
|
|
20211220,1151,2235,2235,2230,2230,88160
|
|
20211220,1152,2230,2235,2230,2230,40476
|
|
20211220,1153,2235,2235,2230,2235,52605
|
|
20211220,1154,2235,2235,2230,2235,69348
|
|
20211220,1155,2230,2235,2230,2235,71993
|
|
20211220,1156,2235,2235,2230,2235,74450
|
|
20211220,1157,2230,2235,2230,2230,3803
|
|
20211220,1158,2230,2235,2230,2235,19107
|
|
20211220,1159,2235,2235,2230,2235,17610
|
|
20211220,1200,2230,2235,2230,2230,8734
|
|
20211220,1201,2230,2240,2230,2235,3185587
|
|
20211220,1202,2235,2240,2235,2235,91359
|
|
20211220,1203,2235,2235,2230,2230,540136
|
|
20211220,1204,2230,2235,2230,2230,47573
|
|
20211220,1205,2235,2240,2235,2240,372063
|
|
20211220,1206,2235,2240,2235,2235,25002
|
|
20211220,1207,2235,2240,2235,2240,27580
|
|
20211220,1208,2235,2240,2235,2235,35565
|
|
20211220,1209,2235,2240,2235,2240,73453
|
|
20211220,1210,2235,2240,2235,2235,14652
|
|
20211220,1211,2235,2240,2235,2240,118046
|
|
20211220,1212,2240,2240,2235,2235,98318
|
|
20211220,1213,2235,2240,2235,2235,104321
|
|
20211220,1214,2240,2240,2235,2235,315980
|
|
20211220,1215,2240,2240,2235,2235,60868
|
|
20211220,1216,2235,2240,2235,2235,97845
|
|
20211220,1217,2235,2240,2235,2240,93616
|
|
20211220,1218,2235,2240,2235,2240,5006
|
|
20211220,1219,2240,2240,2235,2240,21684
|
|
20211220,1220,2235,2240,2235,2235,12767
|
|
20211220,1221,2240,2245,2235,2240,3216135
|
|
20211220,1222,2240,2245,2235,2240,234567
|
|
20211220,1223,2240,2245,2240,2240,29026
|
|
20211220,1224,2240,2245,2240,2240,216897
|
|
20211220,1225,2235,2240,2235,2240,26570
|
|
20211220,1226,2235,2245,2235,2235,460052
|
|
20211220,1227,2235,2245,2235,2245,128658
|
|
20211220,1228,2240,2245,2235,2240,111566
|
|
20211220,1229,2240,2245,2235,2235,111420
|
|
20211220,1230,2235,2240,2235,2240,76467
|
|
20211220,1231,2240,2245,2235,2240,244486
|
|
20211220,1232,2245,2245,2235,2240,136376
|
|
20211220,1233,2240,2240,2235,2240,10266
|
|
20211220,1234,2240,2240,2235,2240,35675
|
|
20211220,1235,2240,2240,2235,2235,31048
|
|
20211220,1236,2240,2245,2235,2245,340822
|
|
20211220,1237,2240,2245,2240,2245,39094
|
|
20211220,1238,2245,2245,2240,2245,14718
|
|
20211220,1239,2245,2245,2240,2240,35345
|
|
20211220,1240,2245,2245,2240,2240,3302
|
|
20211220,1241,2240,2245,2240,2245,14758
|
|
20211220,1242,2240,2245,2240,2245,14668
|
|
20211220,1243,2245,2245,2240,2240,9227
|
|
20211220,1244,2240,2250,2240,2245,3142958
|
|
20211220,1245,2250,2250,2240,2245,980388
|
|
20211220,1246,2240,2250,2240,2245,236940
|
|
20211220,1247,2240,2245,2240,2240,92861
|
|
20211220,1248,2245,2245,2240,2245,311234
|
|
20211220,1249,2245,2250,2240,2245,67834
|
|
20211220,1250,2250,2250,2245,2245,102472
|
|
20211220,1251,2245,2250,2245,2245,35575
|
|
20211220,1252,2250,2250,2245,2245,27442
|
|
20211220,1253,2245,2250,2245,2245,35647
|
|
20211220,1254,2250,2250,2245,2250,1804387
|
|
20211220,1255,2250,2255,2245,2255,2157362
|
|
20211220,1256,2250,2255,2245,2250,602164
|
|
20211220,1257,2250,2255,2245,2250,312341
|
|
20211220,1258,2250,2255,2250,2255,72696
|
|
20211220,1259,2250,2255,2250,2255,42102
|
|
20211220,1300,2250,2255,2250,2250,83089
|
|
20211220,1301,2250,2255,2250,2250,110699
|
|
20211220,1302,2250,2255,2250,2250,454642
|
|
20211220,1303,2255,2255,2250,2250,1888467
|
|
20211220,1304,2250,2255,2250,2250,62788
|
|
20211220,1305,2255,2255,2250,2250,71674
|
|
20211220,1306,2250,2255,2250,2250,463233
|
|
20211220,1307,2250,2255,2250,2250,196102
|
|
20211220,1308,2250,2255,2250,2250,28403
|
|
20211220,1309,2250,2255,2250,2250,30667
|
|
20211220,1310,2250,2255,2250,2250,478250
|
|
20211220,1311,2250,2255,2245,2250,1357277
|
|
20211220,1312,2250,2255,2245,2250,839532
|
|
20211220,1313,2255,2255,2250,2250,56064
|
|
20211220,1314,2250,2255,2250,2250,221244
|
|
20211220,1315,2250,2255,2250,2250,158612
|
|
20211220,1316,2255,2255,2245,2250,556392
|
|
20211220,1317,2245,2250,2245,2245,46406
|
|
20211220,1318,2245,2250,2245,2245,97531
|
|
20211220,1319,2245,2250,2245,2245,66140
|
|
20211220,1320,2245,2250,2245,2245,122278
|
|
20211220,1321,2245,2250,2245,2245,288760
|
|
20211220,1322,2245,2250,2240,2240,795351
|
|
20211220,1323,2245,2245,2240,2240,101893
|
|
20211220,1324,2240,2245,2240,2240,66434
|
|
20211220,1325,2240,2245,2240,2245,71092
|
|
20211220,1326,2240,2245,2240,2240,69004
|
|
20211220,1327,2240,2245,2240,2245,1358779
|
|
20211220,1328,2240,2245,2240,2240,42428
|
|
20211220,1329,2240,2245,2240,2245,53633
|
|
20211220,1330,2240,2245,2235,2240,313869
|
|
20211220,1331,2240,2240,2235,2235,311234
|
|
20211220,1332,2235,2240,2235,2235,46199
|
|
20211220,1333,2240,2240,2235,2240,129399
|
|
20211220,1334,2235,2240,2235,2240,1062612
|
|
20211220,1335,2240,2245,2235,2245,261824
|
|
20211220,1336,2240,2245,2240,2240,319371
|
|
20211220,1337,2240,2245,2235,2245,226571
|
|
20211220,1338,2245,2245,2235,2245,183479
|
|
20211220,1339,2245,2245,2240,2245,17403
|
|
20211220,1340,2240,2245,2240,2240,217872
|
|
20211220,1341,2240,2245,2240,2240,20236
|
|
20211220,1342,2240,2245,2240,2245,12791
|
|
20211220,1343,2240,2245,2240,2240,24063
|
|
20211220,1344,2245,2245,2240,2240,1572570
|
|
20211220,1345,2245,2245,2240,2245,202184
|
|
20211220,1346,2245,2245,2240,2245,241278
|
|
20211220,1347,2245,2250,2240,2245,655255
|
|
20211220,1348,2245,2250,2240,2245,204395
|
|
20211220,1349,2245,2245,2240,2245,251412
|
|
20211220,1350,2245,2250,2245,2245,86320
|
|
20211220,1351,2245,2250,2245,2245,9765
|
|
20211220,1352,2250,2250,2245,2245,6833
|
|
20211220,1353,2250,2250,2245,2250,27550
|
|
20211220,1354,2245,2250,2245,2245,5665
|
|
20211220,1355,2250,2250,2245,2250,1422
|
|
20211220,1356,2250,2250,2245,2245,958591
|
|
20211220,1357,2240,2245,2240,2240,272677
|
|
20211220,1358,2240,2245,2240,2245,18851
|
|
20211220,1359,2240,2245,2240,2245,376478
|
|
20211220,1400,2245,2250,2245,2245,72232
|
|
20211220,1401,2245,2250,2240,2250,340003
|
|
20211220,1402,2250,2250,2245,2250,51866
|
|
20211220,1403,2250,2250,2245,2245,1458
|
|
20211220,1404,2245,2250,2245,2245,15296
|
|
20211220,1405,2250,2250,2240,2245,1677652
|
|
20211220,1406,2245,2250,2240,2240,47883
|
|
20211220,1407,2245,2250,2240,2250,292642
|
|
20211220,1408,2245,2250,2240,2240,217372
|
|
20211220,1409,2240,2245,2240,2245,119073
|
|
20211220,1410,2240,2245,2240,2240,43948
|
|
20211220,1411,2245,2245,2240,2245,46687
|
|
20211220,1412,2240,2245,2240,2240,5997
|
|
20211220,1413,2240,2245,2240,2240,31673
|
|
20211220,1414,2240,2245,2240,2245,11076
|
|
20211220,1415,2245,2245,2240,2245,2136
|
|
20211220,1416,2240,2245,2235,2235,917057
|
|
20211220,1417,2235,2240,2235,2240,37660
|
|
20211220,1418,2240,2245,2235,2240,234887
|
|
20211220,1419,2240,2245,2240,2240,41449
|
|
20211220,1420,2240,2250,2240,2240,2963105
|
|
20211220,1421,2240,2245,2240,2245,26220
|
|
20211220,1422,2240,2245,2240,2245,5566
|
|
20211220,1423,2240,2245,2240,2240,1016
|
|
20211220,1424,2240,2245,2240,2240,20774
|
|
20211220,1425,2245,2245,2240,2240,17303
|
|
20211220,1426,2240,2245,2235,2235,1270638
|
|
20211220,1427,2235,2245,2235,2240,120603
|
|
20211220,1428,2240,2245,2240,2240,818
|
|
20211220,1429,2240,2245,2240,2240,10001
|
|
20211220,1430,2240,2245,2240,2245,15194
|
|
20211220,1431,2245,2250,2240,2245,621463
|
|
20211220,1432,2250,2250,2245,2250,68536
|
|
20211220,1433,2250,2250,2245,2245,21427
|
|
20211220,1434,2245,2250,2245,2245,2473
|
|
20211220,1435,2245,2250,2245,2245,9985
|
|
20211220,1436,2250,2250,2245,2250,17687
|
|
20211220,1437,2245,2255,2245,2250,2658454
|
|
20211220,1438,2250,2255,2245,2250,285888
|
|
20211220,1439,2250,2255,2250,2255,53139
|
|
20211220,1440,2255,2255,2250,2250,43453
|
|
20211220,1441,2255,2255,2250,2250,66164
|
|
20211220,1442,2255,2255,2250,2250,29767
|
|
20211220,1443,2250,2255,2250,2255,15534
|
|
20211220,1444,2250,2255,2250,2255,219766
|
|
20211220,1445,2250,2255,2250,2250,1459256
|
|
20211220,1446,2255,2255,2250,2250,88693
|
|
20211220,1447,2255,2255,2250,2250,55155
|
|
20211220,1448,2250,2255,2250,2250,58626
|
|
20211220,1449,2255,2255,2250,2250,88529
|
|
20211220,1450,2255,2255,2250,2250,37095
|
|
20211220,1451,2250,2255,2250,2255,6562
|
|
20211220,1452,2255,2255,2250,2250,69722
|
|
20211220,1453,2255,2260,2250,2260,4118324
|
|
20211220,1454,2255,2260,2255,2255,658897
|
|
20211220,1455,2255,2255,2250,2255,1066219
|
|
20211220,1456,2250,2255,2250,2255,156122
|
|
20211220,1457,2255,2255,2250,2250,727579
|
|
20211220,1458,2255,2260,2250,2255,1151563
|
|
20211220,1459,2255,2255,2250,2255,591103
|
|
20211220,1500,2250,2260,2250,2255,711766
|
|
20211220,1501,2255,2260,2255,2255,217090
|
|
20211220,1502,2255,2260,2255,2255,37148
|
|
20211220,1503,2260,2260,2250,2255,1593047
|
|
20211220,1504,2255,2260,2250,2255,53938
|
|
20211220,1505,2260,2260,2250,2255,904353
|
|
20211220,1506,2255,2255,2250,2255,180633
|
|
20211220,1507,2255,2255,2250,2255,72570
|
|
20211220,1508,2255,2255,2250,2250,30015
|
|
20211220,1509,2250,2255,2250,2255,30114
|
|
20211220,1510,2250,2255,2250,2255,128412
|
|
20211220,1511,2255,2255,2250,2255,112123
|
|
20211220,1512,2250,2255,2250,2250,49978
|
|
20211220,1513,2250,2255,2250,2255,120847
|
|
20211220,1514,2250,2255,2250,2255,350815
|
|
20211220,1515,2255,2255,2250,2250,147604
|
|
20211220,1516,2250,2255,2250,2255,75410
|
|
20211220,1517,2255,2255,2250,2255,64660
|
|
20211220,1518,2255,2255,2250,2255,120139
|
|
20211220,1519,2255,2255,2245,2250,3871958
|
|
20211220,1520,2250,2250,2245,2245,290623
|
|
20211220,1530,2250,2250,2250,2250,3438408
|