383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211222,0901,2185,2195,2185,2185,5771502
|
|
20211222,0902,2190,2190,2175,2180,5502629
|
|
20211222,0903,2180,2185,2175,2180,1177077
|
|
20211222,0904,2180,2180,2170,2170,3758309
|
|
20211222,0905,2175,2175,2170,2170,762411
|
|
20211222,0906,2170,2175,2170,2170,730075
|
|
20211222,0907,2175,2175,2165,2175,4876842
|
|
20211222,0908,2175,2175,2170,2175,125530
|
|
20211222,0909,2175,2175,2170,2175,431427
|
|
20211222,0910,2175,2180,2170,2180,1659742
|
|
20211222,0911,2175,2180,2170,2175,594061
|
|
20211222,0912,2175,2175,2170,2170,910113
|
|
20211222,0913,2170,2180,2170,2180,863931
|
|
20211222,0914,2180,2180,2175,2175,311180
|
|
20211222,0915,2175,2180,2175,2180,235248
|
|
20211222,0916,2180,2185,2175,2180,998098
|
|
20211222,0917,2180,2185,2175,2180,1324000
|
|
20211222,0918,2180,2185,2175,2180,228704
|
|
20211222,0919,2180,2185,2180,2185,148590
|
|
20211222,0920,2180,2190,2180,2185,1464395
|
|
20211222,0921,2185,2185,2180,2185,356700
|
|
20211222,0922,2185,2190,2185,2185,266209
|
|
20211222,0923,2185,2190,2185,2190,126165
|
|
20211222,0924,2190,2195,2185,2190,1205410
|
|
20211222,0925,2190,2190,2185,2185,97963
|
|
20211222,0926,2190,2190,2180,2185,754551
|
|
20211222,0927,2185,2190,2180,2190,381049
|
|
20211222,0928,2190,2190,2180,2180,160829
|
|
20211222,0929,2185,2185,2180,2180,842716
|
|
20211222,0930,2180,2185,2180,2185,10861
|
|
20211222,0931,2185,2190,2180,2190,915003
|
|
20211222,0932,2190,2190,2185,2185,23791
|
|
20211222,0933,2185,2195,2185,2190,1034481
|
|
20211222,0934,2190,2190,2185,2190,9171
|
|
20211222,0935,2190,2190,2185,2190,18097
|
|
20211222,0936,2190,2190,2185,2190,13287
|
|
20211222,0937,2190,2195,2190,2190,374186
|
|
20211222,0938,2190,2195,2190,2190,267427
|
|
20211222,0939,2195,2195,2190,2190,248629
|
|
20211222,0940,2195,2195,2190,2190,6335
|
|
20211222,0941,2190,2195,2190,2195,196976
|
|
20211222,0942,2190,2195,2190,2195,105336
|
|
20211222,0943,2190,2195,2190,2195,36297
|
|
20211222,0944,2195,2195,2185,2185,244214
|
|
20211222,0945,2185,2195,2185,2185,187350
|
|
20211222,0946,2185,2190,2185,2185,11471
|
|
20211222,0947,2185,2190,2185,2185,197878
|
|
20211222,0948,2185,2190,2180,2185,580481
|
|
20211222,0949,2185,2190,2180,2190,302167
|
|
20211222,0950,2190,2190,2185,2185,8848
|
|
20211222,0951,2185,2190,2185,2185,75275
|
|
20211222,0952,2185,2195,2185,2190,767814
|
|
20211222,0953,2190,2190,2185,2190,36095
|
|
20211222,0954,2190,2190,2185,2190,18500
|
|
20211222,0955,2190,2190,2185,2190,214688
|
|
20211222,0956,2190,2195,2190,2195,16511
|
|
20211222,0957,2190,2195,2190,2195,6103
|
|
20211222,0958,2195,2200,2190,2195,1693182
|
|
20211222,0959,2195,2195,2190,2195,43383
|
|
20211222,1000,2190,2195,2190,2190,7511
|
|
20211222,1001,2190,2195,2190,2190,100502
|
|
20211222,1002,2195,2195,2190,2190,474060
|
|
20211222,1003,2190,2190,2190,2190,35875
|
|
20211222,1004,2190,2190,2185,2185,10595
|
|
20211222,1005,2185,2190,2185,2190,9170
|
|
20211222,1006,2190,2190,2185,2185,706697
|
|
20211222,1007,2185,2185,2180,2185,47697
|
|
20211222,1008,2185,2185,2180,2185,334499
|
|
20211222,1009,2185,2185,2180,2180,8587
|
|
20211222,1010,2180,2185,2180,2185,371138
|
|
20211222,1011,2185,2190,2185,2185,55444
|
|
20211222,1012,2190,2190,2185,2190,13432
|
|
20211222,1013,2185,2190,2185,2190,6168
|
|
20211222,1014,2190,2190,2180,2185,420371
|
|
20211222,1015,2185,2190,2180,2190,52386
|
|
20211222,1016,2190,2190,2185,2185,9631
|
|
20211222,1017,2185,2190,2185,2185,19357
|
|
20211222,1018,2190,2190,2185,2185,711622
|
|
20211222,1019,2185,2185,2180,2180,34071
|
|
20211222,1020,2185,2185,2180,2185,5634
|
|
20211222,1021,2185,2185,2180,2180,45102
|
|
20211222,1022,2185,2185,2180,2180,16454
|
|
20211222,1023,2185,2185,2185,2185,679
|
|
20211222,1024,2185,2185,2180,2185,227893
|
|
20211222,1025,2185,2190,2180,2190,16745
|
|
20211222,1026,2190,2190,2185,2190,13427
|
|
20211222,1027,2185,2190,2185,2185,37815
|
|
20211222,1028,2185,2190,2185,2190,16364
|
|
20211222,1029,2190,2190,2185,2190,18662
|
|
20211222,1030,2185,2190,2185,2190,14125
|
|
20211222,1031,2185,2190,2185,2190,9803
|
|
20211222,1032,2185,2190,2180,2185,333656
|
|
20211222,1033,2180,2185,2180,2180,55647
|
|
20211222,1034,2185,2185,2180,2185,9584
|
|
20211222,1035,2180,2185,2180,2180,15394
|
|
20211222,1036,2180,2185,2180,2185,14421
|
|
20211222,1037,2185,2185,2180,2180,288105
|
|
20211222,1038,2185,2185,2180,2180,644
|
|
20211222,1039,2185,2185,2180,2180,12050
|
|
20211222,1040,2185,2185,2175,2175,1713302
|
|
20211222,1041,2180,2180,2175,2180,303372
|
|
20211222,1042,2180,2185,2180,2180,40886
|
|
20211222,1043,2180,2185,2180,2180,7680
|
|
20211222,1044,2185,2185,2180,2185,9148
|
|
20211222,1045,2185,2185,2180,2185,67472
|
|
20211222,1046,2185,2190,2180,2185,498522
|
|
20211222,1047,2185,2190,2185,2190,17385
|
|
20211222,1048,2185,2190,2185,2185,16759
|
|
20211222,1049,2190,2190,2185,2185,11448
|
|
20211222,1050,2185,2190,2185,2190,7546
|
|
20211222,1051,2190,2190,2190,2190,89828
|
|
20211222,1052,2190,2190,2185,2190,56626
|
|
20211222,1053,2190,2190,2185,2190,973371
|
|
20211222,1054,2190,2195,2190,2195,59444
|
|
20211222,1055,2190,2195,2190,2195,39052
|
|
20211222,1056,2195,2195,2190,2190,72830
|
|
20211222,1057,2195,2195,2190,2190,285931
|
|
20211222,1058,2195,2195,2190,2190,52152
|
|
20211222,1059,2190,2195,2190,2190,3545
|
|
20211222,1100,2195,2195,2190,2195,1057812
|
|
20211222,1101,2195,2195,2190,2190,46589
|
|
20211222,1102,2195,2195,2190,2195,14164
|
|
20211222,1103,2195,2195,2190,2195,1586
|
|
20211222,1104,2195,2200,2195,2200,272577
|
|
20211222,1105,2200,2200,2195,2200,47339
|
|
20211222,1106,2200,2200,2195,2200,34564
|
|
20211222,1107,2200,2205,2195,2200,1358892
|
|
20211222,1108,2200,2205,2200,2200,127291
|
|
20211222,1109,2205,2205,2200,2200,349886
|
|
20211222,1110,2200,2200,2195,2200,132867
|
|
20211222,1111,2200,2200,2195,2200,11597
|
|
20211222,1112,2195,2200,2195,2195,11291
|
|
20211222,1113,2195,2200,2195,2195,38218
|
|
20211222,1114,2195,2200,2195,2195,46179
|
|
20211222,1115,2200,2200,2195,2200,32433
|
|
20211222,1116,2195,2200,2195,2195,69329
|
|
20211222,1117,2200,2200,2190,2195,263923
|
|
20211222,1118,2195,2195,2190,2195,35356
|
|
20211222,1119,2195,2195,2195,2195,26684
|
|
20211222,1120,2195,2195,2190,2195,159257
|
|
20211222,1121,2195,2200,2195,2200,10022
|
|
20211222,1122,2200,2200,2200,2200,34827
|
|
20211222,1123,2200,2200,2190,2195,167671
|
|
20211222,1124,2195,2195,2195,2195,7479
|
|
20211222,1125,2200,2200,2195,2195,26649
|
|
20211222,1126,2195,2200,2195,2200,9292
|
|
20211222,1127,2200,2200,2200,2200,1677
|
|
20211222,1128,2200,2200,2195,2195,2558
|
|
20211222,1129,2195,2195,2190,2190,150918
|
|
20211222,1130,2195,2200,2190,2195,134693
|
|
20211222,1131,2195,2195,2190,2190,6660
|
|
20211222,1132,2195,2195,2190,2190,537
|
|
20211222,1133,2195,2195,2190,2195,239584
|
|
20211222,1134,2200,2200,2195,2195,21259
|
|
20211222,1135,2195,2195,2190,2195,146572
|
|
20211222,1136,2195,2195,2195,2195,8211
|
|
20211222,1137,2195,2195,2190,2195,109083
|
|
20211222,1138,2195,2195,2195,2195,20111
|
|
20211222,1139,2195,2195,2190,2195,39371
|
|
20211222,1140,2195,2195,2190,2195,141537
|
|
20211222,1141,2195,2200,2195,2200,7107
|
|
20211222,1142,2200,2200,2200,2200,450
|
|
20211222,1143,2195,2195,2195,2195,800
|
|
20211222,1144,2195,2200,2195,2195,87882
|
|
20211222,1145,2200,2200,2200,2200,2039
|
|
20211222,1146,2200,2200,2200,2200,6611
|
|
20211222,1147,2200,2200,2200,2200,103827
|
|
20211222,1148,2200,2200,2195,2200,13451
|
|
20211222,1149,2195,2205,2195,2200,813659
|
|
20211222,1150,2200,2200,2195,2200,33462
|
|
20211222,1151,2200,2205,2200,2205,28715
|
|
20211222,1152,2205,2205,2200,2200,5305
|
|
20211222,1153,2200,2205,2200,2205,10015
|
|
20211222,1154,2205,2205,2200,2200,340629
|
|
20211222,1155,2200,2200,2200,2200,137707
|
|
20211222,1156,2200,2205,2195,2200,255454
|
|
20211222,1157,2200,2205,2200,2205,7942
|
|
20211222,1158,2205,2205,2200,2200,6056
|
|
20211222,1159,2200,2205,2200,2200,201314
|
|
20211222,1200,2200,2205,2200,2200,137291
|
|
20211222,1201,2200,2205,2200,2200,177323
|
|
20211222,1202,2200,2205,2200,2200,19972
|
|
20211222,1203,2200,2205,2200,2205,35849
|
|
20211222,1204,2205,2205,2205,2205,230858
|
|
20211222,1205,2205,2205,2200,2200,3966
|
|
20211222,1206,2200,2205,2200,2200,18134
|
|
20211222,1207,2200,2205,2200,2200,46587
|
|
20211222,1208,2205,2205,2200,2200,25226
|
|
20211222,1209,2200,2205,2200,2205,39406
|
|
20211222,1210,2205,2205,2200,2200,17632
|
|
20211222,1211,2205,2205,2200,2200,107982
|
|
20211222,1212,2200,2200,2200,2200,350925
|
|
20211222,1213,2200,2205,2200,2205,40055
|
|
20211222,1214,2200,2205,2195,2205,315406
|
|
20211222,1215,2200,2200,2195,2200,240356
|
|
20211222,1216,2200,2200,2195,2195,20212
|
|
20211222,1217,2195,2200,2195,2195,66
|
|
20211222,1218,2200,2200,2195,2200,1259
|
|
20211222,1219,2195,2200,2195,2195,19272
|
|
20211222,1220,2195,2200,2195,2195,44320
|
|
20211222,1221,2200,2200,2195,2200,1706
|
|
20211222,1222,2195,2200,2195,2200,7979
|
|
20211222,1223,2195,2205,2195,2200,372125
|
|
20211222,1224,2195,2200,2195,2195,1540
|
|
20211222,1225,2195,2200,2195,2200,345
|
|
20211222,1226,2200,2200,2195,2195,35460
|
|
20211222,1227,2200,2200,2195,2195,3200
|
|
20211222,1228,2195,2200,2195,2200,43164
|
|
20211222,1229,2195,2200,2190,2195,602375
|
|
20211222,1230,2195,2200,2195,2195,52
|
|
20211222,1231,2195,2200,2195,2200,6071
|
|
20211222,1232,2200,2200,2195,2200,601678
|
|
20211222,1233,2195,2200,2195,2200,5176
|
|
20211222,1234,2200,2200,2195,2195,111366
|
|
20211222,1235,2195,2200,2190,2190,11310
|
|
20211222,1236,2195,2195,2190,2195,6780
|
|
20211222,1237,2195,2200,2190,2195,104358
|
|
20211222,1238,2195,2200,2195,2195,409
|
|
20211222,1239,2200,2200,2195,2200,61
|
|
20211222,1240,2195,2200,2195,2200,12939
|
|
20211222,1241,2195,2200,2195,2195,174
|
|
20211222,1242,2200,2200,2195,2195,6937
|
|
20211222,1243,2200,2200,2195,2200,41138
|
|
20211222,1244,2200,2200,2195,2195,1639
|
|
20211222,1245,2195,2200,2195,2195,422
|
|
20211222,1246,2195,2200,2195,2195,25116
|
|
20211222,1247,2200,2200,2195,2195,39088
|
|
20211222,1248,2195,2195,2190,2195,301896
|
|
20211222,1249,2190,2195,2190,2195,8195
|
|
20211222,1250,2195,2195,2190,2195,9502
|
|
20211222,1251,2195,2195,2190,2190,94463
|
|
20211222,1252,2195,2195,2190,2195,114818
|
|
20211222,1253,2195,2200,2195,2200,5959
|
|
20211222,1254,2195,2200,2195,2195,545
|
|
20211222,1255,2195,2200,2195,2195,14234
|
|
20211222,1256,2200,2200,2195,2195,8061
|
|
20211222,1257,2195,2200,2195,2195,2170
|
|
20211222,1258,2200,2200,2195,2200,850
|
|
20211222,1259,2200,2200,2195,2195,2606
|
|
20211222,1300,2195,2200,2195,2195,21020
|
|
20211222,1301,2195,2200,2195,2200,5187
|
|
20211222,1302,2195,2200,2195,2195,6657
|
|
20211222,1303,2195,2200,2195,2200,5846
|
|
20211222,1304,2200,2200,2195,2195,6536
|
|
20211222,1305,2200,2200,2195,2200,1329
|
|
20211222,1306,2195,2200,2195,2200,2006
|
|
20211222,1307,2195,2200,2195,2195,26516
|
|
20211222,1308,2195,2200,2195,2195,9659
|
|
20211222,1309,2200,2200,2195,2195,6897
|
|
20211222,1310,2200,2200,2195,2200,22877
|
|
20211222,1311,2195,2200,2195,2200,15578
|
|
20211222,1312,2195,2200,2195,2200,105
|
|
20211222,1313,2200,2200,2195,2195,3574
|
|
20211222,1314,2200,2200,2195,2200,4228
|
|
20211222,1315,2200,2200,2195,2200,1908
|
|
20211222,1316,2195,2200,2195,2200,1022
|
|
20211222,1317,2195,2200,2195,2200,625
|
|
20211222,1318,2200,2200,2195,2195,5682
|
|
20211222,1319,2200,2200,2195,2195,9
|
|
20211222,1320,2200,2200,2195,2200,24705
|
|
20211222,1321,2200,2200,2195,2195,14343
|
|
20211222,1322,2195,2200,2195,2200,5629
|
|
20211222,1323,2200,2200,2195,2200,4224
|
|
20211222,1324,2200,2200,2195,2195,48197
|
|
20211222,1325,2195,2200,2195,2195,22257
|
|
20211222,1326,2195,2200,2195,2195,1667
|
|
20211222,1327,2195,2200,2195,2195,51517
|
|
20211222,1328,2200,2200,2195,2200,3133
|
|
20211222,1329,2200,2200,2195,2200,1046
|
|
20211222,1330,2200,2205,2195,2205,1117600
|
|
20211222,1331,2200,2205,2200,2205,96511
|
|
20211222,1332,2200,2205,2200,2200,38054
|
|
20211222,1333,2205,2205,2200,2200,43676
|
|
20211222,1334,2200,2205,2200,2205,265934
|
|
20211222,1335,2200,2205,2200,2200,379906
|
|
20211222,1336,2200,2205,2195,2195,6039
|
|
20211222,1337,2200,2200,2195,2195,10029
|
|
20211222,1338,2195,2200,2195,2200,12776
|
|
20211222,1339,2200,2200,2195,2195,914
|
|
20211222,1340,2195,2200,2195,2195,192
|
|
20211222,1341,2200,2200,2195,2195,909
|
|
20211222,1342,2195,2200,2195,2200,7543
|
|
20211222,1343,2200,2200,2195,2200,554
|
|
20211222,1344,2195,2200,2195,2200,205
|
|
20211222,1345,2200,2200,2195,2200,8343
|
|
20211222,1346,2200,2200,2195,2195,38127
|
|
20211222,1347,2200,2200,2195,2200,1517
|
|
20211222,1348,2195,2200,2190,2195,621303
|
|
20211222,1349,2190,2200,2190,2195,164733
|
|
20211222,1350,2195,2200,2195,2195,3708
|
|
20211222,1351,2195,2200,2195,2195,5618
|
|
20211222,1352,2195,2200,2195,2195,311556
|
|
20211222,1353,2195,2195,2190,2195,137749
|
|
20211222,1354,2195,2200,2195,2195,6541
|
|
20211222,1355,2195,2195,2190,2190,41440
|
|
20211222,1356,2190,2195,2190,2190,330
|
|
20211222,1357,2190,2195,2190,2195,27808
|
|
20211222,1358,2200,2200,2195,2195,5447
|
|
20211222,1359,2195,2200,2195,2195,255008
|
|
20211222,1400,2195,2200,2195,2195,5156
|
|
20211222,1401,2195,2200,2195,2200,3133
|
|
20211222,1402,2195,2200,2195,2195,120
|
|
20211222,1403,2195,2200,2195,2195,10509
|
|
20211222,1404,2195,2195,2190,2190,134448
|
|
20211222,1405,2190,2195,2190,2190,25590
|
|
20211222,1406,2190,2200,2190,2195,213139
|
|
20211222,1407,2200,2200,2195,2200,199712
|
|
20211222,1408,2200,2200,2195,2200,118
|
|
20211222,1409,2200,2200,2195,2200,90042
|
|
20211222,1410,2200,2200,2195,2195,61300
|
|
20211222,1411,2195,2200,2195,2195,14252
|
|
20211222,1412,2200,2200,2195,2195,110467
|
|
20211222,1413,2195,2200,2195,2195,58722
|
|
20211222,1414,2195,2200,2195,2200,37616
|
|
20211222,1415,2195,2200,2195,2200,3511
|
|
20211222,1416,2200,2200,2195,2200,34284
|
|
20211222,1417,2195,2200,2195,2200,150010
|
|
20211222,1418,2195,2200,2195,2200,4754
|
|
20211222,1419,2200,2200,2195,2195,33994
|
|
20211222,1420,2195,2200,2195,2195,60012
|
|
20211222,1421,2195,2200,2195,2195,197196
|
|
20211222,1422,2195,2200,2195,2195,33091
|
|
20211222,1423,2195,2200,2195,2200,29662
|
|
20211222,1424,2195,2200,2195,2195,201520
|
|
20211222,1425,2200,2200,2195,2200,26009
|
|
20211222,1426,2195,2200,2195,2195,1844
|
|
20211222,1427,2200,2200,2195,2195,13747
|
|
20211222,1428,2200,2200,2195,2200,5798
|
|
20211222,1429,2200,2200,2195,2200,6767
|
|
20211222,1430,2195,2200,2195,2195,217
|
|
20211222,1431,2195,2200,2195,2200,34191
|
|
20211222,1432,2200,2200,2190,2195,473595
|
|
20211222,1433,2195,2200,2190,2195,80112
|
|
20211222,1434,2195,2195,2190,2190,80945
|
|
20211222,1435,2195,2195,2190,2190,72931
|
|
20211222,1436,2195,2195,2190,2190,75028
|
|
20211222,1437,2190,2195,2190,2190,16548
|
|
20211222,1438,2195,2195,2190,2190,4534
|
|
20211222,1439,2190,2195,2190,2195,13055
|
|
20211222,1440,2195,2195,2190,2195,53615
|
|
20211222,1441,2195,2200,2190,2200,380965
|
|
20211222,1442,2200,2200,2195,2195,94468
|
|
20211222,1443,2195,2195,2190,2195,32066
|
|
20211222,1444,2195,2200,2195,2200,312
|
|
20211222,1445,2200,2200,2195,2195,962
|
|
20211222,1446,2200,2200,2195,2200,3407
|
|
20211222,1447,2200,2200,2195,2195,1698
|
|
20211222,1448,2200,2200,2195,2195,28870
|
|
20211222,1449,2195,2200,2195,2200,748
|
|
20211222,1450,2200,2200,2195,2200,21292
|
|
20211222,1451,2195,2200,2195,2195,1178
|
|
20211222,1452,2195,2200,2195,2200,13040
|
|
20211222,1453,2195,2195,2190,2190,300643
|
|
20211222,1454,2190,2200,2190,2200,53191
|
|
20211222,1455,2195,2200,2195,2195,19186
|
|
20211222,1456,2195,2200,2195,2200,23640
|
|
20211222,1457,2200,2200,2195,2200,2137
|
|
20211222,1458,2195,2200,2195,2195,525
|
|
20211222,1459,2195,2200,2195,2200,11861
|
|
20211222,1500,2195,2200,2190,2190,243538
|
|
20211222,1501,2195,2200,2190,2195,145125
|
|
20211222,1502,2195,2200,2195,2195,27367
|
|
20211222,1503,2195,2200,2195,2200,9858
|
|
20211222,1504,2200,2200,2195,2200,16949
|
|
20211222,1505,2200,2200,2195,2195,29227
|
|
20211222,1506,2195,2200,2195,2195,5825
|
|
20211222,1507,2200,2200,2195,2200,101151
|
|
20211222,1508,2195,2200,2195,2195,12786
|
|
20211222,1509,2200,2200,2195,2200,8205
|
|
20211222,1510,2200,2200,2195,2200,11417
|
|
20211222,1511,2195,2200,2195,2200,13594
|
|
20211222,1512,2195,2200,2195,2195,5101
|
|
20211222,1513,2195,2200,2195,2195,7503
|
|
20211222,1514,2200,2200,2195,2200,161954
|
|
20211222,1515,2195,2200,2195,2195,524978
|
|
20211222,1516,2195,2200,2190,2195,1214548
|
|
20211222,1517,2195,2200,2190,2200,744215
|
|
20211222,1518,2200,2200,2190,2190,96699
|
|
20211222,1519,2195,2195,2190,2195,36058
|
|
20211222,1520,2195,2195,2190,2195,103858
|
|
20211222,1530,2190,2190,2190,2190,2537505
|