383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211123,0901,2170,2175,2165,2170,4096389
|
|
20211123,0902,2175,2180,2165,2180,5347619
|
|
20211123,0903,2180,2180,2170,2175,4007747
|
|
20211123,0904,2175,2180,2170,2170,2038704
|
|
20211123,0905,2175,2175,2170,2170,500893
|
|
20211123,0906,2170,2175,2165,2170,1031826
|
|
20211123,0907,2175,2185,2170,2185,3067474
|
|
20211123,0908,2185,2185,2180,2185,930780
|
|
20211123,0909,2185,2185,2180,2185,315053
|
|
20211123,0910,2185,2185,2180,2185,1162002
|
|
20211123,0911,2185,2185,2175,2185,907712
|
|
20211123,0912,2185,2185,2175,2175,197502
|
|
20211123,0913,2175,2180,2175,2180,297120
|
|
20211123,0914,2180,2185,2175,2180,984663
|
|
20211123,0915,2185,2190,2180,2190,1790606
|
|
20211123,0916,2190,2190,2185,2190,147899
|
|
20211123,0917,2190,2190,2180,2185,1962172
|
|
20211123,0918,2185,2190,2180,2180,448313
|
|
20211123,0919,2185,2190,2180,2185,506575
|
|
20211123,0920,2185,2190,2180,2185,180589
|
|
20211123,0921,2185,2190,2180,2185,711282
|
|
20211123,0922,2185,2190,2180,2185,258144
|
|
20211123,0923,2185,2195,2185,2190,2934981
|
|
20211123,0924,2195,2195,2185,2185,96582
|
|
20211123,0925,2190,2190,2185,2185,55022
|
|
20211123,0926,2190,2195,2185,2190,567882
|
|
20211123,0927,2195,2195,2185,2190,353172
|
|
20211123,0928,2190,2195,2185,2190,1651001
|
|
20211123,0929,2190,2190,2185,2185,55318
|
|
20211123,0930,2190,2190,2180,2185,1575064
|
|
20211123,0931,2185,2190,2180,2185,57922
|
|
20211123,0932,2185,2190,2180,2185,291043
|
|
20211123,0933,2185,2190,2185,2190,65794
|
|
20211123,0934,2190,2195,2185,2190,1513595
|
|
20211123,0935,2190,2195,2185,2190,401883
|
|
20211123,0936,2190,2195,2185,2195,465301
|
|
20211123,0937,2190,2195,2190,2195,170070
|
|
20211123,0938,2190,2195,2185,2190,632157
|
|
20211123,0939,2185,2195,2185,2190,210766
|
|
20211123,0940,2190,2195,2185,2190,260752
|
|
20211123,0941,2190,2190,2185,2185,49879
|
|
20211123,0942,2185,2190,2185,2185,135368
|
|
20211123,0943,2185,2190,2185,2190,2076
|
|
20211123,0944,2185,2190,2180,2185,1506011
|
|
20211123,0945,2180,2185,2180,2180,16130
|
|
20211123,0946,2185,2190,2180,2190,575128
|
|
20211123,0947,2190,2190,2185,2185,29806
|
|
20211123,0948,2190,2190,2180,2185,287589
|
|
20211123,0949,2180,2185,2180,2180,1131825
|
|
20211123,0950,2185,2185,2180,2185,45321
|
|
20211123,0951,2185,2190,2180,2190,871404
|
|
20211123,0952,2190,2190,2185,2190,7132
|
|
20211123,0953,2190,2190,2185,2190,5693
|
|
20211123,0954,2190,2195,2185,2195,2294516
|
|
20211123,0955,2190,2195,2185,2195,316342
|
|
20211123,0956,2190,2195,2185,2185,152816
|
|
20211123,0957,2190,2195,2190,2195,10149
|
|
20211123,0958,2190,2195,2185,2190,282241
|
|
20211123,0959,2190,2195,2185,2195,88526
|
|
20211123,1000,2195,2195,2185,2195,126597
|
|
20211123,1001,2190,2195,2185,2195,114236
|
|
20211123,1002,2195,2200,2190,2195,2656821
|
|
20211123,1003,2200,2200,2190,2195,764919
|
|
20211123,1004,2195,2200,2190,2195,357916
|
|
20211123,1005,2200,2200,2190,2200,457127
|
|
20211123,1006,2200,2200,2195,2200,1791728
|
|
20211123,1007,2200,2200,2195,2200,32693
|
|
20211123,1008,2200,2200,2195,2195,47250
|
|
20211123,1009,2195,2200,2195,2200,29456
|
|
20211123,1010,2200,2200,2195,2195,40659
|
|
20211123,1011,2200,2200,2195,2200,110767
|
|
20211123,1012,2200,2200,2195,2200,15392
|
|
20211123,1013,2200,2200,2195,2200,78757
|
|
20211123,1014,2195,2200,2195,2200,331362
|
|
20211123,1015,2200,2205,2200,2205,1726518
|
|
20211123,1016,2205,2205,2200,2205,22793
|
|
20211123,1017,2205,2205,2200,2200,105747
|
|
20211123,1018,2200,2205,2200,2205,138669
|
|
20211123,1019,2205,2205,2200,2200,74835
|
|
20211123,1020,2205,2205,2200,2200,784465
|
|
20211123,1021,2200,2205,2200,2205,44799
|
|
20211123,1022,2200,2205,2200,2200,653280
|
|
20211123,1023,2200,2205,2200,2200,52609
|
|
20211123,1024,2205,2210,2200,2205,1765595
|
|
20211123,1025,2205,2210,2200,2205,132542
|
|
20211123,1026,2205,2205,2200,2205,118447
|
|
20211123,1027,2205,2205,2200,2205,54930
|
|
20211123,1028,2200,2205,2200,2200,20761
|
|
20211123,1029,2200,2205,2200,2205,35889
|
|
20211123,1030,2200,2205,2200,2200,87500
|
|
20211123,1031,2200,2205,2195,2200,855026
|
|
20211123,1032,2205,2205,2200,2200,153826
|
|
20211123,1033,2200,2205,2195,2195,335923
|
|
20211123,1034,2200,2200,2195,2195,32495
|
|
20211123,1035,2195,2200,2195,2200,46785
|
|
20211123,1036,2195,2200,2195,2195,78732
|
|
20211123,1037,2195,2200,2195,2195,182486
|
|
20211123,1038,2195,2200,2195,2195,67123
|
|
20211123,1039,2195,2200,2195,2195,18896
|
|
20211123,1040,2195,2200,2190,2190,1663268
|
|
20211123,1041,2195,2195,2190,2195,292258
|
|
20211123,1042,2195,2195,2190,2195,171889
|
|
20211123,1043,2195,2200,2190,2195,265746
|
|
20211123,1044,2190,2195,2190,2195,47378
|
|
20211123,1045,2195,2195,2190,2190,56685
|
|
20211123,1046,2190,2195,2190,2190,69021
|
|
20211123,1047,2195,2195,2190,2190,25827
|
|
20211123,1048,2190,2195,2190,2190,38132
|
|
20211123,1049,2195,2200,2190,2195,337396
|
|
20211123,1050,2200,2200,2190,2200,1066297
|
|
20211123,1051,2195,2200,2190,2195,748221
|
|
20211123,1052,2190,2195,2190,2195,24326
|
|
20211123,1053,2195,2195,2190,2190,4758
|
|
20211123,1054,2190,2195,2190,2195,15250
|
|
20211123,1055,2195,2200,2190,2195,239386
|
|
20211123,1056,2200,2200,2195,2195,40235
|
|
20211123,1057,2200,2200,2195,2200,65358
|
|
20211123,1058,2195,2200,2195,2200,54361
|
|
20211123,1059,2200,2205,2195,2200,1325608
|
|
20211123,1100,2195,2205,2195,2200,477631
|
|
20211123,1101,2200,2200,2195,2200,95413
|
|
20211123,1102,2200,2200,2195,2200,11864
|
|
20211123,1103,2195,2205,2195,2205,1024338
|
|
20211123,1104,2200,2205,2200,2200,31808
|
|
20211123,1105,2205,2205,2200,2205,1221377
|
|
20211123,1106,2205,2205,2200,2200,293436
|
|
20211123,1107,2205,2205,2195,2200,132908
|
|
20211123,1108,2195,2200,2195,2195,17724
|
|
20211123,1109,2200,2205,2200,2205,140003
|
|
20211123,1110,2205,2205,2200,2200,12825
|
|
20211123,1111,2200,2205,2200,2205,7903
|
|
20211123,1112,2205,2205,2200,2200,26102
|
|
20211123,1113,2200,2205,2200,2200,6900
|
|
20211123,1114,2205,2205,2195,2200,392995
|
|
20211123,1115,2200,2205,2195,2205,65924
|
|
20211123,1116,2200,2200,2195,2200,74997
|
|
20211123,1117,2200,2200,2195,2200,215357
|
|
20211123,1118,2200,2205,2195,2200,49253
|
|
20211123,1119,2200,2205,2200,2205,83439
|
|
20211123,1120,2205,2205,2200,2200,41254
|
|
20211123,1121,2205,2205,2195,2200,360896
|
|
20211123,1122,2195,2205,2195,2195,193391
|
|
20211123,1123,2195,2200,2195,2200,2496
|
|
20211123,1124,2200,2200,2195,2200,50914
|
|
20211123,1125,2195,2200,2195,2200,2260
|
|
20211123,1126,2200,2205,2195,2205,213166
|
|
20211123,1127,2200,2205,2195,2200,594796
|
|
20211123,1128,2200,2200,2195,2200,11702
|
|
20211123,1129,2200,2205,2195,2200,131758
|
|
20211123,1130,2200,2205,2195,2195,49097
|
|
20211123,1131,2200,2205,2200,2200,301780
|
|
20211123,1132,2205,2205,2200,2205,31404
|
|
20211123,1133,2200,2205,2200,2200,31846
|
|
20211123,1134,2205,2210,2200,2205,3864487
|
|
20211123,1135,2205,2205,2200,2205,36915
|
|
20211123,1136,2200,2210,2200,2205,428246
|
|
20211123,1137,2205,2210,2205,2210,721551
|
|
20211123,1138,2205,2210,2200,2200,426987
|
|
20211123,1139,2200,2205,2200,2200,30371
|
|
20211123,1140,2205,2205,2200,2205,1091
|
|
20211123,1141,2200,2205,2200,2205,471304
|
|
20211123,1142,2205,2205,2200,2200,1167
|
|
20211123,1143,2205,2205,2200,2200,5917
|
|
20211123,1144,2200,2205,2200,2200,584
|
|
20211123,1145,2205,2205,2200,2205,1874
|
|
20211123,1146,2205,2205,2200,2205,9727
|
|
20211123,1147,2200,2205,2200,2205,111329
|
|
20211123,1148,2200,2205,2200,2200,1641
|
|
20211123,1149,2200,2205,2200,2205,24276
|
|
20211123,1150,2205,2205,2200,2200,22581
|
|
20211123,1151,2200,2205,2195,2200,983528
|
|
20211123,1152,2200,2200,2195,2195,679
|
|
20211123,1153,2200,2200,2195,2195,45731
|
|
20211123,1154,2195,2200,2195,2200,8977
|
|
20211123,1155,2200,2200,2195,2200,409
|
|
20211123,1156,2200,2200,2195,2195,571
|
|
20211123,1157,2195,2200,2195,2195,28923
|
|
20211123,1158,2195,2200,2190,2190,1405606
|
|
20211123,1159,2195,2200,2190,2195,495321
|
|
20211123,1200,2195,2195,2190,2195,32510
|
|
20211123,1201,2190,2195,2190,2195,14413
|
|
20211123,1202,2195,2195,2190,2190,46289
|
|
20211123,1203,2190,2195,2190,2190,1621770
|
|
20211123,1204,2195,2195,2190,2190,74345
|
|
20211123,1205,2195,2195,2190,2190,402891
|
|
20211123,1206,2190,2195,2190,2190,165209
|
|
20211123,1207,2190,2195,2190,2190,20218
|
|
20211123,1208,2195,2195,2190,2195,61671
|
|
20211123,1209,2190,2195,2190,2190,29324
|
|
20211123,1210,2195,2195,2190,2195,23144
|
|
20211123,1211,2195,2200,2190,2195,440372
|
|
20211123,1212,2195,2195,2190,2195,44564
|
|
20211123,1213,2195,2195,2190,2195,3737
|
|
20211123,1214,2195,2195,2190,2195,1653
|
|
20211123,1215,2190,2195,2190,2195,1836
|
|
20211123,1216,2195,2195,2190,2190,102
|
|
20211123,1217,2190,2195,2190,2190,8941
|
|
20211123,1218,2190,2195,2190,2190,1671
|
|
20211123,1219,2190,2195,2190,2195,652841
|
|
20211123,1220,2195,2195,2190,2190,1529
|
|
20211123,1221,2195,2195,2190,2195,28
|
|
20211123,1222,2190,2195,2190,2190,3137
|
|
20211123,1223,2195,2195,2190,2190,12038
|
|
20211123,1224,2190,2200,2190,2195,505586
|
|
20211123,1225,2195,2195,2190,2195,112487
|
|
20211123,1226,2195,2200,2190,2190,230396
|
|
20211123,1227,2190,2195,2190,2190,3048
|
|
20211123,1228,2195,2195,2190,2195,37585
|
|
20211123,1229,2190,2195,2190,2190,875063
|
|
20211123,1230,2195,2195,2190,2195,5858
|
|
20211123,1231,2190,2195,2190,2190,1639
|
|
20211123,1232,2195,2195,2190,2195,66208
|
|
20211123,1233,2195,2195,2190,2195,3684
|
|
20211123,1234,2190,2195,2190,2195,11101
|
|
20211123,1235,2190,2195,2190,2190,292339
|
|
20211123,1236,2195,2195,2185,2195,151607
|
|
20211123,1237,2195,2195,2190,2195,9803
|
|
20211123,1238,2190,2195,2190,2190,5282
|
|
20211123,1239,2190,2195,2190,2195,38786
|
|
20211123,1240,2190,2195,2190,2190,213018
|
|
20211123,1241,2190,2195,2190,2190,118562
|
|
20211123,1242,2195,2195,2190,2195,349231
|
|
20211123,1243,2190,2195,2185,2190,228368
|
|
20211123,1244,2190,2190,2185,2190,33921
|
|
20211123,1245,2185,2190,2185,2190,5619
|
|
20211123,1246,2185,2190,2185,2185,75822
|
|
20211123,1247,2190,2190,2185,2190,35617
|
|
20211123,1248,2190,2190,2185,2190,5032
|
|
20211123,1249,2190,2195,2185,2190,383771
|
|
20211123,1250,2190,2195,2185,2195,235954
|
|
20211123,1251,2190,2195,2185,2190,241369
|
|
20211123,1252,2190,2195,2185,2195,17366
|
|
20211123,1253,2195,2195,2190,2195,2822
|
|
20211123,1254,2195,2195,2190,2195,567
|
|
20211123,1255,2195,2195,2190,2195,711
|
|
20211123,1256,2195,2195,2190,2195,4043
|
|
20211123,1257,2195,2195,2195,2195,19858
|
|
20211123,1258,2190,2195,2190,2195,5864
|
|
20211123,1259,2195,2195,2190,2195,677
|
|
20211123,1300,2195,2195,2190,2195,1111
|
|
20211123,1301,2195,2195,2190,2195,36120
|
|
20211123,1302,2190,2195,2190,2195,35272
|
|
20211123,1303,2195,2195,2190,2195,18828
|
|
20211123,1304,2195,2195,2190,2195,6003
|
|
20211123,1305,2195,2195,2190,2195,7848
|
|
20211123,1306,2195,2195,2190,2195,37264
|
|
20211123,1307,2195,2195,2190,2195,117911
|
|
20211123,1308,2195,2200,2195,2195,873596
|
|
20211123,1309,2200,2200,2195,2195,2834
|
|
20211123,1310,2195,2200,2195,2200,22005
|
|
20211123,1311,2195,2200,2195,2200,576
|
|
20211123,1312,2200,2200,2195,2200,4784
|
|
20211123,1313,2200,2200,2195,2200,133
|
|
20211123,1314,2200,2200,2195,2200,3790
|
|
20211123,1315,2200,2200,2195,2195,35795
|
|
20211123,1316,2200,2200,2195,2200,37809
|
|
20211123,1317,2200,2200,2195,2195,5773
|
|
20211123,1318,2200,2200,2195,2195,2828
|
|
20211123,1319,2195,2200,2195,2200,16228
|
|
20211123,1320,2195,2200,2195,2195,6728
|
|
20211123,1321,2195,2200,2195,2200,42358
|
|
20211123,1322,2195,2200,2195,2195,5879
|
|
20211123,1323,2195,2200,2195,2195,30368
|
|
20211123,1324,2195,2200,2195,2200,10255
|
|
20211123,1325,2200,2200,2195,2200,7281
|
|
20211123,1326,2200,2200,2195,2195,82311
|
|
20211123,1327,2195,2200,2195,2200,3022
|
|
20211123,1328,2195,2200,2195,2195,93808
|
|
20211123,1329,2200,2200,2195,2195,16267
|
|
20211123,1330,2195,2200,2195,2200,6584
|
|
20211123,1331,2195,2200,2195,2195,9934
|
|
20211123,1332,2200,2200,2195,2200,18434
|
|
20211123,1333,2195,2200,2195,2200,5426
|
|
20211123,1334,2195,2200,2195,2200,23571
|
|
20211123,1335,2200,2200,2195,2200,809
|
|
20211123,1336,2200,2205,2195,2200,1588449
|
|
20211123,1337,2200,2205,2195,2200,1017488
|
|
20211123,1338,2200,2205,2195,2200,172990
|
|
20211123,1339,2200,2200,2195,2200,5459
|
|
20211123,1340,2200,2205,2200,2200,189889
|
|
20211123,1341,2200,2205,2195,2200,494377
|
|
20211123,1342,2200,2205,2195,2205,410847
|
|
20211123,1343,2200,2205,2200,2200,248
|
|
20211123,1344,2205,2205,2200,2200,406657
|
|
20211123,1345,2200,2200,2195,2200,25009
|
|
20211123,1346,2200,2200,2195,2200,20015
|
|
20211123,1347,2195,2205,2195,2205,151637
|
|
20211123,1348,2205,2205,2200,2200,4103
|
|
20211123,1349,2205,2205,2200,2200,91737
|
|
20211123,1350,2205,2205,2200,2205,9698
|
|
20211123,1351,2205,2205,2200,2205,10784
|
|
20211123,1352,2205,2205,2200,2205,1808
|
|
20211123,1353,2200,2205,2200,2205,2148558
|
|
20211123,1354,2200,2200,2195,2195,35454
|
|
20211123,1355,2200,2200,2195,2200,1314
|
|
20211123,1356,2195,2200,2195,2200,2306
|
|
20211123,1357,2195,2200,2195,2195,5239
|
|
20211123,1358,2200,2200,2195,2200,3377
|
|
20211123,1359,2200,2200,2195,2200,26828
|
|
20211123,1400,2195,2205,2195,2200,846294
|
|
20211123,1401,2200,2205,2200,2205,56072
|
|
20211123,1402,2205,2205,2200,2205,172
|
|
20211123,1403,2205,2205,2200,2200,6342
|
|
20211123,1404,2200,2205,2200,2205,20496
|
|
20211123,1405,2200,2205,2200,2200,284718
|
|
20211123,1406,2200,2200,2195,2195,85182
|
|
20211123,1407,2195,2200,2195,2195,18160
|
|
20211123,1408,2195,2200,2195,2200,8
|
|
20211123,1409,2200,2200,2195,2200,173328
|
|
20211123,1410,2200,2200,2195,2195,15415
|
|
20211123,1411,2200,2200,2195,2195,6021
|
|
20211123,1412,2195,2205,2195,2205,276922
|
|
20211123,1413,2200,2205,2195,2200,112225
|
|
20211123,1414,2200,2200,2195,2200,6770
|
|
20211123,1415,2200,2205,2195,2205,76235
|
|
20211123,1416,2200,2205,2195,2200,446646
|
|
20211123,1417,2200,2205,2195,2200,23687
|
|
20211123,1418,2200,2200,2195,2200,2665
|
|
20211123,1419,2200,2200,2195,2195,11945
|
|
20211123,1420,2200,2200,2195,2200,2859
|
|
20211123,1421,2195,2200,2195,2195,150006
|
|
20211123,1422,2200,2200,2195,2195,5179
|
|
20211123,1423,2195,2200,2195,2195,16008
|
|
20211123,1424,2195,2200,2195,2195,15396
|
|
20211123,1425,2200,2200,2195,2195,22293
|
|
20211123,1426,2195,2200,2195,2195,132287
|
|
20211123,1427,2195,2200,2195,2195,14878
|
|
20211123,1428,2200,2200,2195,2200,2690
|
|
20211123,1429,2200,2200,2195,2200,290
|
|
20211123,1430,2195,2200,2195,2200,2129
|
|
20211123,1431,2195,2205,2195,2200,534495
|
|
20211123,1432,2200,2205,2200,2205,4560
|
|
20211123,1433,2200,2205,2200,2205,8859
|
|
20211123,1434,2205,2205,2200,2200,13246
|
|
20211123,1435,2205,2205,2200,2200,500793
|
|
20211123,1436,2200,2205,2195,2205,708225
|
|
20211123,1437,2200,2205,2200,2200,63771
|
|
20211123,1438,2200,2205,2200,2200,19269
|
|
20211123,1439,2205,2205,2200,2200,1108
|
|
20211123,1440,2200,2205,2200,2205,95215
|
|
20211123,1441,2205,2205,2200,2200,2429
|
|
20211123,1442,2205,2205,2200,2200,7227
|
|
20211123,1443,2200,2205,2200,2200,16421
|
|
20211123,1444,2200,2205,2200,2200,3015
|
|
20211123,1445,2200,2210,2200,2210,2621248
|
|
20211123,1446,2205,2210,2200,2200,392033
|
|
20211123,1447,2205,2210,2200,2205,823416
|
|
20211123,1448,2205,2210,2200,2200,378846
|
|
20211123,1449,2205,2205,2200,2200,27229
|
|
20211123,1450,2200,2205,2200,2200,7015
|
|
20211123,1451,2200,2205,2200,2205,50173
|
|
20211123,1452,2200,2205,2200,2200,649
|
|
20211123,1453,2205,2205,2200,2200,8289
|
|
20211123,1454,2200,2205,2200,2200,12859
|
|
20211123,1455,2205,2205,2200,2200,2370
|
|
20211123,1456,2200,2205,2200,2205,4619
|
|
20211123,1457,2205,2205,2200,2200,95678
|
|
20211123,1458,2205,2205,2200,2205,417869
|
|
20211123,1459,2205,2205,2200,2205,5489
|
|
20211123,1500,2205,2205,2200,2200,69764
|
|
20211123,1501,2205,2205,2200,2200,12482
|
|
20211123,1502,2205,2205,2200,2200,852150
|
|
20211123,1503,2195,2200,2195,2200,28329
|
|
20211123,1504,2200,2200,2195,2195,4414
|
|
20211123,1505,2195,2200,2195,2200,2833
|
|
20211123,1506,2200,2200,2195,2200,9036
|
|
20211123,1507,2200,2200,2195,2200,13026
|
|
20211123,1508,2200,2200,2195,2200,25687
|
|
20211123,1509,2200,2200,2195,2195,62802
|
|
20211123,1510,2195,2200,2195,2200,42265
|
|
20211123,1511,2200,2200,2195,2200,13337
|
|
20211123,1512,2195,2200,2195,2200,39474
|
|
20211123,1513,2200,2200,2195,2195,63746
|
|
20211123,1514,2200,2200,2195,2200,143457
|
|
20211123,1515,2200,2200,2195,2200,96153
|
|
20211123,1516,2200,2200,2195,2195,9852
|
|
20211123,1517,2195,2200,2195,2200,70744
|
|
20211123,1518,2200,2200,2195,2200,112147
|
|
20211123,1519,2195,2200,2195,2200,264183
|
|
20211123,1520,2200,2200,2195,2195,438153
|
|
20211123,1530,2200,2200,2200,2200,1293563
|