383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211210,0901,2175,2180,2170,2175,5158573
|
|
20211210,0902,2175,2180,2170,2175,10651593
|
|
20211210,0903,2175,2180,2170,2170,1677610
|
|
20211210,0904,2170,2185,2170,2180,3252944
|
|
20211210,0905,2180,2185,2170,2170,3538709
|
|
20211210,0906,2175,2180,2170,2170,251699
|
|
20211210,0907,2170,2180,2170,2180,514567
|
|
20211210,0908,2180,2185,2175,2180,1746989
|
|
20211210,0909,2185,2185,2180,2180,425869
|
|
20211210,0910,2180,2185,2180,2180,222068
|
|
20211210,0911,2185,2185,2175,2180,1098378
|
|
20211210,0912,2180,2185,2175,2180,1358040
|
|
20211210,0913,2180,2185,2175,2175,117469
|
|
20211210,0914,2175,2180,2170,2175,1565987
|
|
20211210,0915,2175,2180,2170,2175,1051834
|
|
20211210,0916,2170,2180,2170,2170,250738
|
|
20211210,0917,2170,2175,2170,2170,102520
|
|
20211210,0918,2170,2180,2170,2175,1052546
|
|
20211210,0919,2175,2180,2170,2175,540820
|
|
20211210,0920,2175,2180,2175,2180,225434
|
|
20211210,0921,2180,2180,2170,2175,812915
|
|
20211210,0922,2175,2175,2170,2175,173528
|
|
20211210,0923,2175,2180,2170,2175,650430
|
|
20211210,0924,2175,2180,2170,2180,226765
|
|
20211210,0925,2175,2185,2175,2175,2573352
|
|
20211210,0926,2180,2180,2175,2175,39746
|
|
20211210,0927,2180,2185,2175,2180,358227
|
|
20211210,0928,2185,2185,2175,2175,450218
|
|
20211210,0929,2175,2185,2175,2180,646665
|
|
20211210,0930,2180,2185,2180,2185,37652
|
|
20211210,0931,2185,2190,2180,2185,2478654
|
|
20211210,0932,2190,2190,2185,2185,120046
|
|
20211210,0933,2185,2190,2180,2185,685580
|
|
20211210,0934,2185,2190,2180,2190,132244
|
|
20211210,0935,2190,2190,2180,2185,272679
|
|
20211210,0936,2190,2190,2180,2185,141478
|
|
20211210,0937,2185,2190,2180,2185,208417
|
|
20211210,0938,2180,2185,2180,2185,31601
|
|
20211210,0939,2185,2185,2180,2180,1483540
|
|
20211210,0940,2180,2185,2175,2180,49854
|
|
20211210,0941,2180,2180,2175,2175,151679
|
|
20211210,0942,2175,2185,2175,2180,427246
|
|
20211210,0943,2180,2180,2175,2175,56165
|
|
20211210,0944,2180,2180,2170,2175,3591666
|
|
20211210,0945,2170,2175,2170,2175,67885
|
|
20211210,0946,2170,2175,2170,2175,709038
|
|
20211210,0947,2175,2175,2165,2170,2319283
|
|
20211210,0948,2165,2170,2165,2170,272457
|
|
20211210,0949,2165,2170,2165,2170,932474
|
|
20211210,0950,2170,2175,2170,2175,404146
|
|
20211210,0951,2170,2180,2170,2175,669149
|
|
20211210,0952,2175,2180,2175,2180,28575
|
|
20211210,0953,2180,2180,2175,2175,28335
|
|
20211210,0954,2180,2185,2175,2175,1445938
|
|
20211210,0955,2175,2185,2175,2180,215146
|
|
20211210,0956,2185,2185,2175,2175,693813
|
|
20211210,0957,2180,2185,2175,2185,108266
|
|
20211210,0958,2185,2185,2180,2180,123082
|
|
20211210,0959,2185,2190,2180,2185,3970260
|
|
20211210,1000,2185,2185,2180,2185,217598
|
|
20211210,1001,2180,2185,2180,2185,66935
|
|
20211210,1002,2180,2185,2175,2180,1659228
|
|
20211210,1003,2180,2185,2175,2180,106333
|
|
20211210,1004,2180,2190,2180,2185,1142238
|
|
20211210,1005,2180,2185,2180,2180,29522
|
|
20211210,1006,2185,2185,2180,2180,36995
|
|
20211210,1007,2180,2185,2175,2180,393218
|
|
20211210,1008,2180,2185,2175,2175,224079
|
|
20211210,1009,2175,2185,2175,2180,221273
|
|
20211210,1010,2185,2185,2175,2180,113237
|
|
20211210,1011,2180,2185,2175,2180,49023
|
|
20211210,1012,2180,2180,2175,2175,41533
|
|
20211210,1013,2175,2180,2175,2180,59479
|
|
20211210,1014,2175,2185,2175,2185,320982
|
|
20211210,1015,2180,2185,2175,2180,92044
|
|
20211210,1016,2185,2185,2175,2185,114901
|
|
20211210,1017,2180,2185,2175,2175,91283
|
|
20211210,1018,2180,2180,2175,2180,20033
|
|
20211210,1019,2180,2180,2175,2180,99886
|
|
20211210,1020,2175,2180,2175,2180,21667
|
|
20211210,1021,2180,2180,2170,2175,2151388
|
|
20211210,1022,2175,2175,2170,2175,29076
|
|
20211210,1023,2170,2175,2170,2175,42379
|
|
20211210,1024,2170,2175,2170,2170,37102
|
|
20211210,1025,2170,2175,2170,2175,49117
|
|
20211210,1026,2175,2175,2170,2175,44079
|
|
20211210,1027,2175,2175,2170,2175,11171
|
|
20211210,1028,2170,2175,2170,2175,10079
|
|
20211210,1029,2175,2175,2170,2170,52469
|
|
20211210,1030,2175,2175,2165,2165,4048125
|
|
20211210,1031,2165,2175,2165,2170,471303
|
|
20211210,1032,2170,2175,2170,2170,9866
|
|
20211210,1033,2175,2175,2170,2170,37315
|
|
20211210,1034,2170,2175,2170,2170,53800
|
|
20211210,1035,2170,2175,2170,2170,36501
|
|
20211210,1036,2175,2175,2170,2175,3479
|
|
20211210,1037,2170,2175,2170,2175,21747
|
|
20211210,1038,2175,2175,2170,2175,4336
|
|
20211210,1039,2170,2175,2170,2170,71056
|
|
20211210,1040,2170,2175,2165,2170,638613
|
|
20211210,1041,2170,2175,2165,2165,106167
|
|
20211210,1042,2170,2170,2165,2170,1517351
|
|
20211210,1043,2170,2170,2165,2170,53526
|
|
20211210,1044,2170,2170,2165,2170,62226
|
|
20211210,1045,2165,2170,2165,2165,20137
|
|
20211210,1046,2165,2170,2165,2165,80970
|
|
20211210,1047,2165,2170,2165,2165,9262
|
|
20211210,1048,2165,2170,2165,2165,18143
|
|
20211210,1049,2170,2170,2165,2170,14849
|
|
20211210,1050,2165,2170,2165,2165,26512
|
|
20211210,1051,2165,2170,2160,2160,1476933
|
|
20211210,1052,2160,2165,2160,2160,81774
|
|
20211210,1053,2165,2165,2160,2165,54506
|
|
20211210,1054,2160,2165,2155,2160,3810311
|
|
20211210,1055,2160,2165,2155,2165,193680
|
|
20211210,1056,2160,2165,2160,2160,198043
|
|
20211210,1057,2160,2165,2160,2160,108218
|
|
20211210,1058,2165,2165,2160,2160,26302
|
|
20211210,1059,2160,2165,2160,2160,101861
|
|
20211210,1100,2165,2165,2160,2165,212853
|
|
20211210,1101,2165,2165,2160,2160,142265
|
|
20211210,1102,2160,2165,2160,2165,58517
|
|
20211210,1103,2165,2165,2160,2165,68872
|
|
20211210,1104,2160,2165,2160,2165,13973
|
|
20211210,1105,2160,2165,2160,2160,71713
|
|
20211210,1106,2160,2165,2160,2165,496718
|
|
20211210,1107,2165,2165,2160,2160,24058
|
|
20211210,1108,2165,2165,2160,2165,29653
|
|
20211210,1109,2165,2165,2160,2165,55306
|
|
20211210,1110,2165,2165,2160,2165,59972
|
|
20211210,1111,2160,2165,2160,2165,123161
|
|
20211210,1112,2160,2165,2160,2165,44564
|
|
20211210,1113,2160,2170,2160,2165,690921
|
|
20211210,1114,2165,2165,2160,2165,171183
|
|
20211210,1115,2165,2165,2160,2165,4489
|
|
20211210,1116,2165,2165,2160,2160,32880
|
|
20211210,1117,2160,2165,2160,2165,43592
|
|
20211210,1118,2160,2165,2160,2165,8838
|
|
20211210,1119,2165,2165,2160,2160,24849
|
|
20211210,1120,2165,2165,2160,2165,4849
|
|
20211210,1121,2165,2165,2160,2165,2746
|
|
20211210,1122,2165,2165,2160,2165,3972
|
|
20211210,1123,2165,2170,2160,2170,683296
|
|
20211210,1124,2170,2170,2165,2170,28134
|
|
20211210,1125,2170,2170,2165,2170,58222
|
|
20211210,1126,2170,2170,2165,2170,75733
|
|
20211210,1127,2170,2170,2165,2170,20821
|
|
20211210,1128,2170,2170,2165,2170,53320
|
|
20211210,1129,2165,2170,2165,2170,4273
|
|
20211210,1130,2170,2170,2165,2170,46214
|
|
20211210,1131,2170,2170,2165,2170,14448
|
|
20211210,1132,2170,2170,2165,2165,16020
|
|
20211210,1133,2165,2175,2165,2170,1285414
|
|
20211210,1134,2175,2175,2165,2170,258178
|
|
20211210,1135,2175,2175,2170,2175,62142
|
|
20211210,1136,2170,2175,2170,2175,218698
|
|
20211210,1137,2170,2175,2170,2170,12614
|
|
20211210,1138,2175,2175,2170,2170,10743
|
|
20211210,1139,2170,2175,2170,2175,16063
|
|
20211210,1140,2175,2175,2170,2175,4169
|
|
20211210,1141,2175,2175,2170,2175,78376
|
|
20211210,1142,2170,2175,2170,2175,13526
|
|
20211210,1143,2170,2175,2170,2175,162009
|
|
20211210,1144,2175,2175,2170,2175,21369
|
|
20211210,1145,2170,2175,2170,2170,4162
|
|
20211210,1146,2170,2175,2170,2175,17918
|
|
20211210,1147,2175,2175,2170,2170,183
|
|
20211210,1148,2170,2175,2170,2175,10103
|
|
20211210,1149,2170,2175,2170,2175,29022
|
|
20211210,1150,2170,2175,2170,2175,781
|
|
20211210,1151,2175,2175,2170,2170,15986
|
|
20211210,1152,2175,2175,2170,2175,48646
|
|
20211210,1153,2175,2175,2170,2175,7854
|
|
20211210,1154,2170,2175,2170,2170,4666
|
|
20211210,1155,2175,2175,2170,2170,535
|
|
20211210,1156,2170,2175,2170,2170,16031
|
|
20211210,1157,2175,2175,2170,2175,1721
|
|
20211210,1158,2175,2175,2170,2175,5994
|
|
20211210,1159,2175,2175,2170,2175,476
|
|
20211210,1200,2175,2175,2170,2175,121
|
|
20211210,1201,2175,2175,2170,2175,596
|
|
20211210,1202,2175,2175,2170,2175,13358
|
|
20211210,1203,2170,2175,2170,2170,419
|
|
20211210,1204,2175,2175,2170,2170,64
|
|
20211210,1205,2170,2175,2165,2170,579906
|
|
20211210,1206,2165,2170,2165,2170,16567
|
|
20211210,1207,2170,2170,2165,2170,36084
|
|
20211210,1208,2170,2170,2165,2170,85986
|
|
20211210,1209,2170,2170,2165,2165,19716
|
|
20211210,1210,2170,2175,2165,2175,500332
|
|
20211210,1211,2175,2175,2170,2175,64624
|
|
20211210,1212,2175,2175,2170,2170,100942
|
|
20211210,1213,2170,2175,2170,2175,7908
|
|
20211210,1214,2170,2175,2170,2170,61487
|
|
20211210,1215,2175,2175,2170,2170,3499
|
|
20211210,1216,2175,2175,2170,2175,3925
|
|
20211210,1217,2175,2175,2170,2175,29422
|
|
20211210,1218,2175,2175,2170,2175,10374
|
|
20211210,1219,2170,2175,2170,2170,9245
|
|
20211210,1220,2170,2175,2170,2175,936
|
|
20211210,1221,2175,2175,2170,2175,9671
|
|
20211210,1222,2175,2175,2170,2175,50018
|
|
20211210,1223,2170,2175,2170,2170,2131
|
|
20211210,1224,2170,2175,2170,2175,1939
|
|
20211210,1225,2175,2175,2170,2175,2222
|
|
20211210,1226,2175,2175,2170,2170,68923
|
|
20211210,1227,2170,2175,2170,2170,62237
|
|
20211210,1228,2170,2175,2170,2175,31020
|
|
20211210,1229,2170,2170,2165,2170,467118
|
|
20211210,1230,2165,2170,2165,2170,29786
|
|
20211210,1231,2165,2170,2165,2170,250
|
|
20211210,1232,2170,2170,2165,2170,917950
|
|
20211210,1233,2170,2175,2165,2165,51265
|
|
20211210,1234,2165,2170,2165,2170,29942
|
|
20211210,1235,2170,2170,2165,2170,2624
|
|
20211210,1236,2165,2170,2165,2170,986
|
|
20211210,1237,2170,2170,2165,2165,29612
|
|
20211210,1238,2170,2175,2170,2175,109258
|
|
20211210,1239,2175,2175,2175,2175,6585
|
|
20211210,1240,2170,2175,2170,2175,46214
|
|
20211210,1241,2175,2175,2170,2170,1208
|
|
20211210,1242,2175,2175,2170,2175,34
|
|
20211210,1243,2175,2175,2170,2170,29304
|
|
20211210,1244,2175,2175,2170,2170,610
|
|
20211210,1245,2170,2175,2170,2175,2497
|
|
20211210,1246,2170,2175,2170,2170,116293
|
|
20211210,1247,2170,2175,2165,2170,234304
|
|
20211210,1248,2165,2175,2165,2175,122832
|
|
20211210,1249,2170,2175,2170,2175,49181
|
|
20211210,1250,2175,2175,2170,2175,4524
|
|
20211210,1251,2175,2175,2170,2175,9957
|
|
20211210,1252,2175,2175,2170,2175,37670
|
|
20211210,1253,2175,2175,2170,2170,44639
|
|
20211210,1254,2170,2180,2170,2180,3581781
|
|
20211210,1255,2175,2180,2170,2170,553378
|
|
20211210,1256,2175,2175,2170,2175,164824
|
|
20211210,1257,2170,2175,2170,2175,2638
|
|
20211210,1258,2175,2175,2170,2175,62307
|
|
20211210,1259,2175,2175,2170,2170,3910
|
|
20211210,1300,2170,2175,2170,2175,134
|
|
20211210,1301,2170,2175,2170,2175,26970
|
|
20211210,1302,2175,2175,2170,2170,5322
|
|
20211210,1303,2170,2175,2170,2175,22726
|
|
20211210,1304,2175,2175,2170,2175,2925
|
|
20211210,1305,2170,2175,2165,2170,914843
|
|
20211210,1306,2170,2175,2165,2175,113755
|
|
20211210,1307,2175,2175,2170,2170,1785
|
|
20211210,1308,2175,2175,2170,2175,2245
|
|
20211210,1309,2175,2175,2170,2170,117044
|
|
20211210,1310,2170,2175,2170,2175,113973
|
|
20211210,1311,2170,2175,2165,2175,183580
|
|
20211210,1312,2170,2175,2170,2175,9141
|
|
20211210,1313,2170,2175,2170,2175,16299
|
|
20211210,1314,2175,2175,2170,2170,13236
|
|
20211210,1315,2175,2175,2170,2175,50241
|
|
20211210,1316,2170,2175,2170,2170,515
|
|
20211210,1317,2175,2175,2170,2170,5320
|
|
20211210,1318,2175,2175,2170,2175,86426
|
|
20211210,1319,2170,2175,2170,2175,10392
|
|
20211210,1320,2175,2175,2170,2175,3321
|
|
20211210,1321,2175,2175,2170,2175,128476
|
|
20211210,1322,2175,2175,2170,2175,5415
|
|
20211210,1323,2175,2175,2170,2170,13708
|
|
20211210,1324,2175,2175,2170,2170,3426
|
|
20211210,1325,2175,2175,2170,2175,134
|
|
20211210,1326,2175,2175,2170,2175,13336
|
|
20211210,1327,2175,2175,2170,2175,19177
|
|
20211210,1328,2175,2180,2170,2175,1104212
|
|
20211210,1329,2170,2175,2170,2175,44933
|
|
20211210,1330,2175,2180,2170,2180,286544
|
|
20211210,1331,2180,2180,2170,2175,105919
|
|
20211210,1332,2175,2180,2175,2180,52635
|
|
20211210,1333,2180,2180,2175,2180,37916
|
|
20211210,1334,2180,2180,2175,2180,19605
|
|
20211210,1335,2175,2180,2175,2175,3496
|
|
20211210,1336,2175,2180,2175,2180,36491
|
|
20211210,1337,2175,2180,2175,2175,27139
|
|
20211210,1338,2180,2180,2175,2180,9131
|
|
20211210,1339,2180,2180,2175,2180,54024
|
|
20211210,1340,2180,2180,2175,2175,13135
|
|
20211210,1341,2180,2180,2175,2180,35268
|
|
20211210,1342,2180,2180,2175,2180,20787
|
|
20211210,1343,2175,2180,2175,2175,25206
|
|
20211210,1344,2175,2180,2175,2180,50709
|
|
20211210,1345,2180,2180,2175,2180,11540
|
|
20211210,1346,2180,2180,2170,2175,986797
|
|
20211210,1347,2170,2175,2170,2175,24207
|
|
20211210,1348,2175,2175,2170,2170,8056
|
|
20211210,1349,2175,2175,2170,2170,6125
|
|
20211210,1350,2170,2175,2170,2175,17572
|
|
20211210,1351,2170,2175,2170,2175,5686
|
|
20211210,1352,2175,2180,2170,2180,430389
|
|
20211210,1353,2180,2180,2175,2180,6330
|
|
20211210,1354,2180,2180,2175,2175,3727
|
|
20211210,1355,2175,2180,2175,2180,1377
|
|
20211210,1356,2180,2180,2175,2175,1773
|
|
20211210,1357,2180,2180,2175,2180,46012
|
|
20211210,1358,2180,2180,2175,2175,40137
|
|
20211210,1359,2180,2180,2175,2180,14120
|
|
20211210,1400,2175,2180,2175,2180,21220
|
|
20211210,1401,2180,2180,2175,2175,308250
|
|
20211210,1402,2175,2180,2170,2180,132537
|
|
20211210,1403,2175,2180,2175,2180,10163
|
|
20211210,1404,2175,2175,2170,2170,204406
|
|
20211210,1405,2170,2175,2170,2175,3324
|
|
20211210,1406,2170,2175,2170,2175,230625
|
|
20211210,1407,2175,2175,2170,2175,533682
|
|
20211210,1408,2175,2175,2170,2175,111830
|
|
20211210,1409,2175,2180,2175,2175,461736
|
|
20211210,1410,2175,2180,2170,2175,283944
|
|
20211210,1411,2170,2175,2170,2175,2196
|
|
20211210,1412,2175,2175,2170,2170,11289
|
|
20211210,1413,2170,2175,2170,2175,45684
|
|
20211210,1414,2170,2175,2170,2170,403020
|
|
20211210,1415,2170,2175,2170,2175,49941
|
|
20211210,1416,2175,2175,2170,2170,14230
|
|
20211210,1417,2175,2175,2170,2170,12691
|
|
20211210,1418,2170,2175,2170,2170,15629
|
|
20211210,1419,2175,2175,2170,2170,66707
|
|
20211210,1420,2170,2175,2170,2175,16743
|
|
20211210,1421,2170,2175,2170,2175,24243
|
|
20211210,1422,2175,2175,2170,2175,61753
|
|
20211210,1423,2170,2175,2170,2170,24014
|
|
20211210,1424,2170,2175,2170,2175,7440
|
|
20211210,1425,2170,2175,2170,2175,29155
|
|
20211210,1426,2170,2175,2170,2175,2896
|
|
20211210,1427,2170,2175,2170,2175,87331
|
|
20211210,1428,2175,2175,2170,2175,15547
|
|
20211210,1429,2175,2175,2170,2170,2481
|
|
20211210,1430,2170,2175,2170,2170,2371
|
|
20211210,1431,2170,2175,2170,2175,14515
|
|
20211210,1432,2175,2175,2170,2175,173177
|
|
20211210,1433,2170,2175,2170,2175,13178
|
|
20211210,1434,2175,2175,2170,2175,3351
|
|
20211210,1435,2175,2175,2170,2175,42935
|
|
20211210,1436,2175,2175,2170,2170,15189
|
|
20211210,1437,2170,2175,2170,2170,523
|
|
20211210,1438,2170,2175,2170,2170,31210
|
|
20211210,1439,2170,2175,2170,2175,118309
|
|
20211210,1440,2175,2175,2170,2170,59949
|
|
20211210,1441,2170,2175,2170,2175,26589
|
|
20211210,1442,2175,2175,2170,2175,23089
|
|
20211210,1443,2175,2175,2170,2170,23989
|
|
20211210,1444,2170,2175,2170,2175,417304
|
|
20211210,1445,2175,2175,2170,2175,37932
|
|
20211210,1446,2175,2175,2170,2175,155080
|
|
20211210,1447,2175,2175,2170,2170,161514
|
|
20211210,1448,2170,2175,2170,2175,43814
|
|
20211210,1449,2175,2175,2170,2175,53225
|
|
20211210,1450,2175,2175,2170,2175,41926
|
|
20211210,1451,2170,2175,2170,2170,10956
|
|
20211210,1452,2175,2175,2170,2170,3906
|
|
20211210,1453,2170,2175,2170,2170,35826
|
|
20211210,1454,2175,2175,2170,2175,2857
|
|
20211210,1455,2170,2175,2170,2175,14104
|
|
20211210,1456,2175,2175,2170,2175,26259
|
|
20211210,1457,2175,2175,2170,2170,22537
|
|
20211210,1458,2175,2175,2170,2170,16194
|
|
20211210,1459,2175,2175,2170,2170,4913707
|
|
20211210,1500,2175,2175,2170,2170,2813268
|
|
20211210,1501,2175,2175,2170,2170,56501
|
|
20211210,1502,2175,2175,2170,2175,198535
|
|
20211210,1503,2170,2175,2170,2175,19100
|
|
20211210,1504,2175,2175,2170,2170,578007
|
|
20211210,1505,2170,2175,2170,2170,90650
|
|
20211210,1506,2175,2175,2170,2170,120789
|
|
20211210,1507,2170,2175,2170,2170,2631804
|
|
20211210,1508,2175,2175,2170,2175,2451576
|
|
20211210,1509,2175,2175,2165,2175,2369505
|
|
20211210,1510,2175,2175,2170,2170,96923
|
|
20211210,1511,2175,2175,2170,2170,29016
|
|
20211210,1512,2175,2175,2170,2175,223897
|
|
20211210,1513,2170,2175,2170,2175,2623994
|
|
20211210,1514,2175,2175,2170,2170,167920
|
|
20211210,1515,2170,2175,2170,2170,128435
|
|
20211210,1516,2175,2175,2170,2170,60145
|
|
20211210,1517,2170,2175,2170,2175,11825
|
|
20211210,1518,2175,2175,2170,2175,23256
|
|
20211210,1519,2170,2175,2170,2175,79921
|
|
20211210,1520,2175,2175,2170,2175,244049
|
|
20211210,1530,2175,2175,2175,2175,2921536
|