383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211209,0901,2175,2175,2165,2165,2681351
|
|
20211209,0902,2165,2170,2155,2170,1228744
|
|
20211209,0903,2170,2170,2160,2170,710426
|
|
20211209,0904,2165,2175,2165,2175,460449
|
|
20211209,0905,2175,2175,2170,2175,332009
|
|
20211209,0906,2175,2180,2165,2180,1522972
|
|
20211209,0907,2180,2180,2170,2180,488692
|
|
20211209,0908,2180,2180,2175,2175,119421
|
|
20211209,0909,2180,2185,2175,2185,2581080
|
|
20211209,0910,2180,2185,2175,2175,776114
|
|
20211209,0911,2175,2180,2170,2175,1668409
|
|
20211209,0912,2175,2175,2165,2170,466197
|
|
20211209,0913,2170,2175,2165,2170,664857
|
|
20211209,0914,2175,2175,2165,2170,481915
|
|
20211209,0915,2170,2175,2165,2170,2154991
|
|
20211209,0916,2170,2175,2165,2175,732658
|
|
20211209,0917,2170,2175,2170,2170,184129
|
|
20211209,0918,2175,2175,2170,2175,145367
|
|
20211209,0919,2170,2175,2170,2170,101855
|
|
20211209,0920,2175,2175,2165,2175,1513130
|
|
20211209,0921,2175,2175,2165,2175,418017
|
|
20211209,0922,2170,2175,2165,2170,762966
|
|
20211209,0923,2170,2175,2165,2175,387069
|
|
20211209,0924,2175,2175,2170,2175,136826
|
|
20211209,0925,2175,2175,2165,2170,114327
|
|
20211209,0926,2175,2175,2170,2175,49403
|
|
20211209,0927,2175,2175,2165,2170,78001
|
|
20211209,0928,2165,2175,2165,2165,454715
|
|
20211209,0929,2170,2170,2165,2170,73376
|
|
20211209,0930,2170,2170,2160,2165,1108344
|
|
20211209,0931,2170,2170,2160,2160,212057
|
|
20211209,0932,2165,2165,2155,2160,3154252
|
|
20211209,0933,2155,2160,2155,2160,689387
|
|
20211209,0934,2155,2160,2155,2155,414269
|
|
20211209,0935,2155,2160,2150,2155,2870392
|
|
20211209,0936,2160,2160,2150,2155,864227
|
|
20211209,0937,2155,2160,2155,2160,160624
|
|
20211209,0938,2155,2160,2155,2160,142677
|
|
20211209,0939,2160,2165,2155,2160,965741
|
|
20211209,0940,2165,2165,2155,2155,16954
|
|
20211209,0941,2155,2160,2155,2155,81267
|
|
20211209,0942,2160,2160,2155,2160,42938
|
|
20211209,0943,2160,2160,2155,2160,258647
|
|
20211209,0944,2155,2160,2155,2160,237333
|
|
20211209,0945,2155,2160,2150,2155,1285221
|
|
20211209,0946,2155,2160,2150,2150,225828
|
|
20211209,0947,2150,2155,2150,2155,283202
|
|
20211209,0948,2155,2160,2150,2155,536929
|
|
20211209,0949,2160,2160,2150,2160,594760
|
|
20211209,0950,2160,2160,2150,2155,217553
|
|
20211209,0951,2155,2155,2150,2155,49117
|
|
20211209,0952,2155,2160,2150,2155,506461
|
|
20211209,0953,2155,2160,2150,2155,272481
|
|
20211209,0954,2155,2155,2150,2155,65158
|
|
20211209,0955,2155,2155,2150,2155,858458
|
|
20211209,0956,2150,2155,2150,2155,515981
|
|
20211209,0957,2155,2155,2150,2155,206848
|
|
20211209,0958,2155,2155,2150,2155,233223
|
|
20211209,0959,2150,2155,2150,2155,84198
|
|
20211209,1000,2155,2155,2150,2155,35113
|
|
20211209,1001,2155,2155,2150,2155,71667
|
|
20211209,1002,2150,2160,2150,2155,2505146
|
|
20211209,1003,2155,2155,2150,2155,141708
|
|
20211209,1004,2155,2155,2150,2155,24947
|
|
20211209,1005,2155,2160,2150,2155,184027
|
|
20211209,1006,2155,2160,2150,2160,535336
|
|
20211209,1007,2155,2160,2150,2155,657185
|
|
20211209,1008,2155,2160,2150,2160,382913
|
|
20211209,1009,2155,2160,2155,2160,49344
|
|
20211209,1010,2160,2160,2155,2160,88899
|
|
20211209,1011,2160,2160,2155,2160,10393
|
|
20211209,1012,2160,2160,2155,2160,4889
|
|
20211209,1013,2160,2160,2155,2160,17184
|
|
20211209,1014,2155,2160,2155,2155,7662
|
|
20211209,1015,2160,2160,2155,2160,7916
|
|
20211209,1016,2160,2160,2150,2150,1293681
|
|
20211209,1017,2155,2155,2150,2150,20103
|
|
20211209,1018,2150,2155,2150,2155,494129
|
|
20211209,1019,2155,2155,2150,2155,45842
|
|
20211209,1020,2150,2155,2145,2145,3215163
|
|
20211209,1021,2145,2150,2145,2150,119981
|
|
20211209,1022,2150,2150,2145,2150,121350
|
|
20211209,1023,2150,2155,2145,2150,755969
|
|
20211209,1024,2155,2155,2145,2145,1142041
|
|
20211209,1025,2150,2155,2145,2150,454091
|
|
20211209,1026,2150,2150,2145,2150,152514
|
|
20211209,1027,2145,2150,2145,2150,61838
|
|
20211209,1028,2150,2155,2145,2150,314906
|
|
20211209,1029,2150,2155,2145,2150,474050
|
|
20211209,1030,2150,2150,2145,2150,160776
|
|
20211209,1031,2150,2155,2145,2145,298687
|
|
20211209,1032,2150,2155,2145,2155,200277
|
|
20211209,1033,2155,2155,2145,2145,89217
|
|
20211209,1034,2145,2150,2145,2150,128100
|
|
20211209,1035,2155,2155,2150,2155,320794
|
|
20211209,1036,2155,2155,2150,2150,323117
|
|
20211209,1037,2150,2155,2145,2150,109094
|
|
20211209,1038,2145,2150,2145,2145,46335
|
|
20211209,1039,2145,2150,2145,2150,21217
|
|
20211209,1040,2145,2150,2145,2150,36860
|
|
20211209,1041,2150,2150,2145,2150,19960
|
|
20211209,1042,2150,2150,2145,2150,42268
|
|
20211209,1043,2145,2155,2145,2155,299831
|
|
20211209,1044,2150,2155,2150,2155,42958
|
|
20211209,1045,2155,2155,2150,2155,1195097
|
|
20211209,1046,2150,2155,2150,2150,14703
|
|
20211209,1047,2155,2160,2150,2155,392876
|
|
20211209,1048,2155,2160,2155,2155,335982
|
|
20211209,1049,2160,2160,2155,2160,116349
|
|
20211209,1050,2155,2160,2150,2155,754120
|
|
20211209,1051,2160,2160,2155,2160,80385
|
|
20211209,1052,2160,2160,2150,2155,167669
|
|
20211209,1053,2150,2160,2150,2160,83130
|
|
20211209,1054,2155,2160,2155,2160,168096
|
|
20211209,1055,2155,2165,2155,2160,1279146
|
|
20211209,1056,2160,2160,2155,2155,11736
|
|
20211209,1057,2160,2160,2155,2155,18848
|
|
20211209,1058,2160,2160,2155,2160,14320
|
|
20211209,1059,2155,2160,2155,2160,2805
|
|
20211209,1100,2155,2160,2155,2160,16298
|
|
20211209,1101,2160,2160,2155,2155,1054684
|
|
20211209,1102,2155,2160,2150,2155,215272
|
|
20211209,1103,2150,2160,2150,2155,28201
|
|
20211209,1104,2155,2160,2155,2160,2096
|
|
20211209,1105,2155,2160,2155,2160,3529
|
|
20211209,1106,2160,2160,2155,2160,11754
|
|
20211209,1107,2155,2160,2155,2160,22122
|
|
20211209,1108,2155,2160,2155,2160,23856
|
|
20211209,1109,2160,2160,2155,2160,30566
|
|
20211209,1110,2160,2165,2155,2160,1399389
|
|
20211209,1111,2160,2165,2160,2160,19166
|
|
20211209,1112,2165,2165,2160,2160,65178
|
|
20211209,1113,2160,2165,2160,2165,26005
|
|
20211209,1114,2160,2165,2160,2165,195861
|
|
20211209,1115,2160,2165,2160,2160,40679
|
|
20211209,1116,2160,2165,2160,2160,13039
|
|
20211209,1117,2165,2165,2160,2160,8953
|
|
20211209,1118,2165,2165,2160,2165,36791
|
|
20211209,1119,2165,2170,2160,2165,3194135
|
|
20211209,1120,2165,2170,2160,2165,390171
|
|
20211209,1121,2170,2170,2165,2170,44205
|
|
20211209,1122,2170,2170,2160,2165,322205
|
|
20211209,1123,2165,2165,2160,2165,59058
|
|
20211209,1124,2160,2165,2160,2165,44575
|
|
20211209,1125,2160,2165,2160,2165,15458
|
|
20211209,1126,2165,2165,2160,2165,8344
|
|
20211209,1127,2165,2165,2155,2155,832685
|
|
20211209,1128,2160,2160,2155,2155,101213
|
|
20211209,1129,2155,2160,2155,2155,65180
|
|
20211209,1130,2160,2160,2150,2150,1218120
|
|
20211209,1131,2155,2160,2150,2160,742999
|
|
20211209,1132,2160,2160,2150,2155,179771
|
|
20211209,1133,2155,2160,2150,2155,61229
|
|
20211209,1134,2160,2160,2155,2155,5899
|
|
20211209,1135,2160,2160,2150,2155,1577546
|
|
20211209,1136,2155,2155,2150,2155,32586
|
|
20211209,1137,2155,2155,2150,2155,40719
|
|
20211209,1138,2155,2160,2150,2160,283482
|
|
20211209,1139,2155,2160,2155,2155,88195
|
|
20211209,1140,2155,2160,2155,2155,29188
|
|
20211209,1141,2155,2160,2150,2155,326631
|
|
20211209,1142,2155,2160,2150,2155,126608
|
|
20211209,1143,2155,2160,2150,2155,340222
|
|
20211209,1144,2155,2160,2150,2155,41966
|
|
20211209,1145,2160,2160,2155,2155,12205
|
|
20211209,1146,2155,2160,2150,2150,187691
|
|
20211209,1147,2155,2155,2150,2150,77603
|
|
20211209,1148,2155,2155,2150,2155,39024
|
|
20211209,1149,2150,2155,2150,2155,6682
|
|
20211209,1150,2155,2155,2150,2155,10897
|
|
20211209,1151,2155,2155,2150,2150,8786
|
|
20211209,1152,2150,2155,2150,2150,9636
|
|
20211209,1153,2155,2155,2150,2155,60323
|
|
20211209,1154,2150,2155,2150,2155,416430
|
|
20211209,1155,2150,2155,2150,2155,33964
|
|
20211209,1156,2150,2155,2150,2155,31268
|
|
20211209,1157,2150,2155,2150,2150,9215
|
|
20211209,1158,2150,2155,2150,2155,30435
|
|
20211209,1159,2155,2160,2150,2155,585750
|
|
20211209,1200,2155,2160,2155,2155,2885
|
|
20211209,1201,2160,2160,2150,2155,223844
|
|
20211209,1202,2155,2155,2150,2155,235587
|
|
20211209,1203,2155,2155,2150,2155,3487
|
|
20211209,1204,2150,2155,2150,2155,61366
|
|
20211209,1205,2155,2155,2150,2155,355
|
|
20211209,1206,2155,2155,2150,2155,97149
|
|
20211209,1207,2155,2155,2150,2150,39196
|
|
20211209,1208,2155,2155,2150,2150,44414
|
|
20211209,1209,2150,2155,2150,2155,6122
|
|
20211209,1210,2155,2155,2150,2150,1216
|
|
20211209,1211,2155,2155,2150,2155,1640
|
|
20211209,1212,2150,2155,2145,2150,2784812
|
|
20211209,1213,2145,2155,2145,2145,519151
|
|
20211209,1214,2150,2155,2145,2150,185699
|
|
20211209,1215,2155,2155,2150,2150,101098
|
|
20211209,1216,2155,2155,2150,2150,175218
|
|
20211209,1217,2150,2155,2150,2150,35566
|
|
20211209,1218,2150,2155,2150,2155,164270
|
|
20211209,1219,2150,2155,2150,2155,3926
|
|
20211209,1220,2155,2155,2150,2155,10273
|
|
20211209,1221,2150,2155,2150,2155,2771
|
|
20211209,1222,2155,2155,2150,2155,14038
|
|
20211209,1223,2155,2155,2150,2155,12689
|
|
20211209,1224,2155,2155,2150,2155,3965
|
|
20211209,1225,2155,2160,2150,2155,825899
|
|
20211209,1226,2155,2160,2155,2160,16549
|
|
20211209,1227,2160,2160,2155,2155,11107
|
|
20211209,1228,2160,2160,2155,2160,33
|
|
20211209,1229,2155,2160,2155,2160,3261
|
|
20211209,1230,2155,2160,2155,2155,127
|
|
20211209,1231,2160,2160,2150,2155,323496
|
|
20211209,1232,2155,2155,2150,2155,37789
|
|
20211209,1233,2155,2155,2150,2150,6477
|
|
20211209,1234,2155,2155,2150,2155,80786
|
|
20211209,1235,2155,2155,2150,2155,2139
|
|
20211209,1236,2155,2155,2150,2150,7575
|
|
20211209,1237,2155,2155,2150,2155,4634
|
|
20211209,1238,2155,2155,2150,2155,7411
|
|
20211209,1239,2155,2155,2150,2155,21611
|
|
20211209,1240,2155,2160,2150,2155,383562
|
|
20211209,1241,2160,2160,2155,2160,2436
|
|
20211209,1242,2160,2160,2155,2155,13266
|
|
20211209,1243,2160,2160,2155,2160,7171
|
|
20211209,1244,2155,2160,2155,2160,8782
|
|
20211209,1245,2160,2160,2155,2160,140369
|
|
20211209,1246,2160,2160,2155,2160,21162
|
|
20211209,1247,2160,2160,2155,2160,2572
|
|
20211209,1248,2160,2160,2155,2155,10775
|
|
20211209,1249,2155,2165,2155,2165,941339
|
|
20211209,1250,2165,2165,2160,2160,138001
|
|
20211209,1251,2165,2165,2155,2160,396821
|
|
20211209,1252,2160,2165,2155,2160,102071
|
|
20211209,1253,2160,2165,2155,2165,289378
|
|
20211209,1254,2165,2165,2160,2160,664
|
|
20211209,1255,2165,2165,2155,2160,118221
|
|
20211209,1256,2160,2160,2155,2160,6082
|
|
20211209,1257,2160,2165,2155,2155,73828
|
|
20211209,1258,2160,2165,2155,2165,105630
|
|
20211209,1259,2160,2165,2160,2165,20100
|
|
20211209,1300,2160,2170,2160,2170,1304865
|
|
20211209,1301,2165,2170,2160,2165,360366
|
|
20211209,1302,2165,2170,2160,2170,480994
|
|
20211209,1303,2165,2170,2160,2165,241694
|
|
20211209,1304,2165,2170,2160,2170,242150
|
|
20211209,1305,2165,2170,2160,2170,147530
|
|
20211209,1306,2170,2170,2160,2165,97862
|
|
20211209,1307,2165,2165,2160,2165,9131
|
|
20211209,1308,2165,2165,2160,2165,5375
|
|
20211209,1309,2165,2165,2160,2165,14523
|
|
20211209,1310,2165,2165,2160,2165,16989
|
|
20211209,1311,2160,2170,2160,2170,283046
|
|
20211209,1312,2165,2170,2160,2165,288034
|
|
20211209,1313,2165,2165,2160,2160,17052
|
|
20211209,1314,2165,2170,2160,2170,163990
|
|
20211209,1315,2165,2170,2165,2170,20359
|
|
20211209,1316,2165,2170,2165,2170,58204
|
|
20211209,1317,2170,2170,2165,2170,61109
|
|
20211209,1318,2165,2170,2165,2170,35118
|
|
20211209,1319,2170,2170,2165,2170,343451
|
|
20211209,1320,2170,2170,2165,2170,4099
|
|
20211209,1321,2165,2170,2165,2165,2026
|
|
20211209,1322,2170,2170,2165,2170,5437
|
|
20211209,1323,2170,2170,2165,2170,334182
|
|
20211209,1324,2170,2170,2160,2165,674301
|
|
20211209,1325,2165,2170,2160,2165,79429
|
|
20211209,1326,2165,2165,2160,2165,7829
|
|
20211209,1327,2165,2165,2160,2160,6887
|
|
20211209,1328,2165,2170,2160,2165,438659
|
|
20211209,1329,2160,2165,2160,2160,67822
|
|
20211209,1330,2160,2165,2160,2165,17411
|
|
20211209,1331,2165,2165,2160,2165,13410
|
|
20211209,1332,2165,2165,2160,2160,12485
|
|
20211209,1333,2165,2170,2160,2165,316658
|
|
20211209,1334,2170,2170,2160,2165,27905
|
|
20211209,1335,2165,2165,2160,2165,26351
|
|
20211209,1336,2160,2165,2160,2165,51492
|
|
20211209,1337,2165,2165,2160,2160,793561
|
|
20211209,1338,2160,2165,2155,2160,807259
|
|
20211209,1339,2160,2165,2155,2160,201459
|
|
20211209,1340,2165,2165,2155,2160,122153
|
|
20211209,1341,2160,2165,2155,2165,397840
|
|
20211209,1342,2165,2165,2160,2165,11331
|
|
20211209,1343,2160,2165,2160,2165,4941
|
|
20211209,1344,2165,2165,2160,2160,118
|
|
20211209,1345,2160,2165,2160,2165,2511
|
|
20211209,1346,2165,2165,2160,2165,2994
|
|
20211209,1347,2165,2165,2160,2165,153815
|
|
20211209,1348,2165,2170,2160,2165,1177567
|
|
20211209,1349,2165,2170,2160,2170,47728
|
|
20211209,1350,2170,2170,2165,2170,103978
|
|
20211209,1351,2165,2170,2160,2170,56004
|
|
20211209,1352,2170,2170,2165,2165,104292
|
|
20211209,1353,2170,2170,2165,2170,19063
|
|
20211209,1354,2165,2170,2160,2165,227467
|
|
20211209,1355,2165,2170,2165,2170,61946
|
|
20211209,1356,2165,2170,2165,2165,1134
|
|
20211209,1357,2170,2170,2165,2170,17193
|
|
20211209,1358,2170,2175,2165,2175,1523152
|
|
20211209,1359,2175,2175,2170,2175,34225
|
|
20211209,1400,2175,2175,2170,2170,32652
|
|
20211209,1401,2170,2175,2165,2170,365875
|
|
20211209,1402,2175,2175,2165,2170,177859
|
|
20211209,1403,2165,2170,2165,2170,70962
|
|
20211209,1404,2170,2170,2165,2170,21900
|
|
20211209,1405,2170,2170,2165,2170,23002
|
|
20211209,1406,2170,2170,2165,2165,12924
|
|
20211209,1407,2170,2170,2160,2170,883281
|
|
20211209,1408,2170,2170,2165,2170,137948
|
|
20211209,1409,2165,2170,2165,2170,3582
|
|
20211209,1410,2170,2170,2160,2170,212134
|
|
20211209,1411,2160,2170,2160,2165,89735
|
|
20211209,1412,2160,2165,2160,2160,39568
|
|
20211209,1413,2165,2165,2160,2165,41061
|
|
20211209,1414,2165,2165,2160,2165,652
|
|
20211209,1415,2165,2165,2160,2165,14580
|
|
20211209,1416,2165,2165,2160,2165,15312
|
|
20211209,1417,2165,2165,2160,2165,66715
|
|
20211209,1418,2165,2165,2160,2165,11266
|
|
20211209,1419,2160,2165,2160,2160,44956
|
|
20211209,1420,2165,2165,2160,2165,8762
|
|
20211209,1421,2160,2165,2160,2160,4843
|
|
20211209,1422,2160,2165,2160,2165,50310
|
|
20211209,1423,2165,2165,2160,2165,9228
|
|
20211209,1424,2165,2165,2160,2160,1988
|
|
20211209,1425,2160,2165,2160,2165,20049
|
|
20211209,1426,2165,2165,2160,2165,128667
|
|
20211209,1427,2165,2165,2160,2160,17810
|
|
20211209,1428,2165,2165,2160,2165,63294
|
|
20211209,1429,2160,2165,2160,2165,3599
|
|
20211209,1430,2165,2165,2160,2165,5901
|
|
20211209,1431,2165,2165,2155,2160,2314160
|
|
20211209,1432,2160,2160,2150,2155,2104342
|
|
20211209,1433,2155,2160,2150,2155,315400
|
|
20211209,1434,2155,2155,2150,2155,313560
|
|
20211209,1435,2155,2160,2150,2155,642978
|
|
20211209,1436,2155,2155,2150,2155,107434
|
|
20211209,1437,2155,2160,2150,2160,326504
|
|
20211209,1438,2160,2160,2150,2160,136684
|
|
20211209,1439,2155,2160,2155,2160,226215
|
|
20211209,1440,2160,2160,2150,2155,312797
|
|
20211209,1441,2155,2160,2150,2155,89014
|
|
20211209,1442,2155,2160,2155,2155,143421
|
|
20211209,1443,2155,2160,2155,2155,30827
|
|
20211209,1444,2155,2160,2155,2155,238685
|
|
20211209,1445,2155,2160,2155,2160,147295
|
|
20211209,1446,2155,2160,2155,2160,37110
|
|
20211209,1447,2155,2160,2155,2160,7287
|
|
20211209,1448,2160,2160,2155,2155,5182
|
|
20211209,1449,2155,2160,2155,2155,87899
|
|
20211209,1450,2155,2160,2155,2155,35509
|
|
20211209,1451,2160,2160,2155,2160,72584
|
|
20211209,1452,2160,2160,2155,2155,91295
|
|
20211209,1453,2155,2160,2150,2155,532742
|
|
20211209,1454,2150,2160,2150,2155,294657
|
|
20211209,1455,2155,2160,2155,2160,34622
|
|
20211209,1456,2160,2160,2155,2155,59198
|
|
20211209,1457,2160,2160,2155,2160,31438
|
|
20211209,1458,2155,2160,2155,2160,36739
|
|
20211209,1459,2155,2160,2155,2160,47298
|
|
20211209,1500,2160,2160,2155,2155,115435
|
|
20211209,1501,2155,2160,2155,2155,67013
|
|
20211209,1502,2155,2165,2155,2160,918044
|
|
20211209,1503,2160,2165,2155,2155,361531
|
|
20211209,1504,2160,2165,2155,2165,146486
|
|
20211209,1505,2160,2165,2160,2165,45286
|
|
20211209,1506,2160,2165,2160,2160,97404
|
|
20211209,1507,2160,2165,2155,2155,446493
|
|
20211209,1508,2155,2160,2155,2160,628107
|
|
20211209,1509,2160,2160,2155,2155,55011
|
|
20211209,1510,2160,2160,2155,2160,34974
|
|
20211209,1511,2155,2160,2155,2160,37500
|
|
20211209,1512,2160,2165,2155,2165,1008281
|
|
20211209,1513,2160,2165,2155,2165,136828
|
|
20211209,1514,2160,2165,2155,2160,104084
|
|
20211209,1515,2160,2165,2155,2165,249619
|
|
20211209,1516,2165,2165,2160,2165,56060
|
|
20211209,1517,2165,2165,2160,2165,28808
|
|
20211209,1518,2165,2165,2160,2160,103994
|
|
20211209,1519,2165,2165,2160,2160,84328
|
|
20211209,1520,2165,2165,2160,2165,192518
|
|
20211209,1530,2155,2155,2155,2155,3917982
|