383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211217,0901,2205,2215,2205,2205,6879073
|
|
20211217,0902,2205,2210,2195,2195,3110630
|
|
20211217,0903,2200,2205,2195,2195,1366599
|
|
20211217,0904,2200,2205,2195,2200,3472332
|
|
20211217,0905,2205,2205,2195,2200,249493
|
|
20211217,0906,2200,2205,2195,2200,1892709
|
|
20211217,0907,2195,2205,2195,2200,508850
|
|
20211217,0908,2195,2200,2190,2195,2144084
|
|
20211217,0909,2190,2195,2190,2195,237895
|
|
20211217,0910,2195,2195,2190,2195,1915610
|
|
20211217,0911,2190,2195,2185,2190,2547627
|
|
20211217,0912,2185,2195,2185,2190,571373
|
|
20211217,0913,2190,2195,2185,2190,2229022
|
|
20211217,0914,2190,2195,2185,2195,402850
|
|
20211217,0915,2195,2195,2185,2190,472964
|
|
20211217,0916,2185,2190,2185,2190,2501300
|
|
20211217,0917,2185,2190,2185,2190,73516
|
|
20211217,0918,2185,2190,2180,2185,587043
|
|
20211217,0919,2185,2190,2180,2190,550849
|
|
20211217,0920,2190,2190,2185,2190,296336
|
|
20211217,0921,2185,2190,2180,2185,936910
|
|
20211217,0922,2185,2185,2180,2185,188368
|
|
20211217,0923,2185,2190,2180,2185,1152074
|
|
20211217,0924,2185,2190,2180,2190,356418
|
|
20211217,0925,2190,2190,2180,2185,244728
|
|
20211217,0926,2180,2190,2180,2185,333358
|
|
20211217,0927,2180,2185,2180,2185,57686
|
|
20211217,0928,2185,2190,2185,2190,216201
|
|
20211217,0929,2185,2190,2185,2185,15929
|
|
20211217,0930,2185,2190,2180,2185,571200
|
|
20211217,0931,2180,2190,2180,2185,181644
|
|
20211217,0932,2185,2185,2175,2180,5797795
|
|
20211217,0933,2175,2185,2175,2180,573546
|
|
20211217,0934,2180,2180,2175,2175,85377
|
|
20211217,0935,2175,2180,2175,2180,107645
|
|
20211217,0936,2175,2180,2170,2175,2435000
|
|
20211217,0937,2175,2175,2170,2175,234776
|
|
20211217,0938,2175,2180,2170,2180,856164
|
|
20211217,0939,2180,2180,2175,2175,380217
|
|
20211217,0940,2175,2180,2170,2170,358217
|
|
20211217,0941,2175,2180,2170,2175,441727
|
|
20211217,0942,2175,2175,2170,2170,36338
|
|
20211217,0943,2175,2175,2170,2175,89962
|
|
20211217,0944,2175,2175,2170,2175,222215
|
|
20211217,0945,2175,2175,2170,2175,96713
|
|
20211217,0946,2175,2175,2170,2175,62137
|
|
20211217,0947,2170,2175,2165,2170,3736099
|
|
20211217,0948,2170,2170,2165,2170,114802
|
|
20211217,0949,2165,2170,2165,2170,114048
|
|
20211217,0950,2170,2170,2165,2165,87374
|
|
20211217,0951,2170,2170,2165,2165,215521
|
|
20211217,0952,2165,2170,2165,2165,508672
|
|
20211217,0953,2170,2170,2160,2165,1986598
|
|
20211217,0954,2160,2170,2160,2165,756158
|
|
20211217,0955,2165,2170,2160,2165,475373
|
|
20211217,0956,2160,2165,2160,2165,85804
|
|
20211217,0957,2165,2165,2160,2165,232837
|
|
20211217,0958,2165,2170,2160,2165,408362
|
|
20211217,0959,2165,2170,2165,2170,154268
|
|
20211217,1000,2165,2175,2165,2170,690941
|
|
20211217,1001,2170,2175,2165,2170,1417664
|
|
20211217,1002,2170,2175,2165,2165,381518
|
|
20211217,1003,2165,2170,2165,2170,35749
|
|
20211217,1004,2170,2170,2165,2170,86710
|
|
20211217,1005,2170,2175,2165,2175,57064
|
|
20211217,1006,2175,2175,2170,2175,169597
|
|
20211217,1007,2170,2175,2170,2175,47263
|
|
20211217,1008,2175,2175,2170,2170,132978
|
|
20211217,1009,2175,2175,2165,2175,633857
|
|
20211217,1010,2175,2175,2165,2175,433340
|
|
20211217,1011,2175,2175,2165,2165,87289
|
|
20211217,1012,2165,2175,2165,2165,796076
|
|
20211217,1013,2165,2170,2165,2165,35993
|
|
20211217,1014,2170,2175,2165,2170,978614
|
|
20211217,1015,2170,2175,2170,2170,11815
|
|
20211217,1016,2170,2175,2165,2165,147195
|
|
20211217,1017,2170,2170,2165,2165,237586
|
|
20211217,1018,2170,2170,2165,2165,2137011
|
|
20211217,1019,2170,2170,2165,2165,15541
|
|
20211217,1020,2165,2170,2165,2170,174957
|
|
20211217,1021,2165,2170,2165,2170,129627
|
|
20211217,1022,2170,2175,2165,2170,860840
|
|
20211217,1023,2170,2175,2165,2175,94986
|
|
20211217,1024,2175,2175,2170,2175,68542
|
|
20211217,1025,2175,2175,2170,2175,20013
|
|
20211217,1026,2175,2175,2170,2175,334131
|
|
20211217,1027,2170,2175,2170,2175,17019
|
|
20211217,1028,2175,2175,2170,2175,18516
|
|
20211217,1029,2170,2175,2170,2175,35497
|
|
20211217,1030,2170,2175,2170,2170,20724
|
|
20211217,1031,2175,2175,2170,2170,77453
|
|
20211217,1032,2175,2175,2170,2175,17330
|
|
20211217,1033,2170,2175,2170,2170,69483
|
|
20211217,1034,2170,2175,2170,2170,4687
|
|
20211217,1035,2175,2175,2170,2170,15845
|
|
20211217,1036,2175,2175,2165,2170,1274631
|
|
20211217,1037,2165,2170,2165,2165,12374
|
|
20211217,1038,2165,2175,2165,2175,319629
|
|
20211217,1039,2170,2175,2170,2175,49310
|
|
20211217,1040,2175,2175,2170,2175,49739
|
|
20211217,1041,2175,2175,2170,2175,350867
|
|
20211217,1042,2170,2175,2170,2170,9353
|
|
20211217,1043,2170,2175,2165,2175,621160
|
|
20211217,1044,2175,2175,2165,2170,241061
|
|
20211217,1045,2170,2175,2165,2165,321232
|
|
20211217,1046,2170,2170,2165,2170,32560
|
|
20211217,1047,2170,2175,2165,2170,477980
|
|
20211217,1048,2170,2175,2165,2165,367632
|
|
20211217,1049,2165,2170,2165,2165,2238
|
|
20211217,1050,2165,2170,2165,2165,96047
|
|
20211217,1051,2170,2170,2165,2165,55540
|
|
20211217,1052,2165,2170,2165,2170,8112
|
|
20211217,1053,2165,2170,2165,2170,9972
|
|
20211217,1054,2170,2170,2165,2170,42339
|
|
20211217,1055,2170,2175,2170,2175,440082
|
|
20211217,1056,2170,2175,2170,2175,24810
|
|
20211217,1057,2175,2175,2170,2170,8516
|
|
20211217,1058,2175,2175,2170,2175,29738
|
|
20211217,1059,2175,2175,2170,2170,19945
|
|
20211217,1100,2170,2175,2170,2175,5017
|
|
20211217,1101,2175,2175,2170,2175,13224
|
|
20211217,1102,2175,2180,2170,2175,1455875
|
|
20211217,1103,2180,2180,2175,2175,28559
|
|
20211217,1104,2180,2180,2175,2175,534378
|
|
20211217,1105,2180,2180,2175,2175,107954
|
|
20211217,1106,2175,2180,2170,2170,796228
|
|
20211217,1107,2175,2175,2170,2175,32614
|
|
20211217,1108,2170,2175,2170,2170,5993
|
|
20211217,1109,2175,2175,2170,2175,16679
|
|
20211217,1110,2175,2175,2165,2165,1371995
|
|
20211217,1111,2165,2170,2165,2165,109180
|
|
20211217,1112,2165,2170,2165,2165,201970
|
|
20211217,1113,2170,2170,2165,2170,28319
|
|
20211217,1114,2170,2175,2165,2170,1342815
|
|
20211217,1115,2165,2175,2165,2165,611361
|
|
20211217,1116,2165,2170,2165,2165,26753
|
|
20211217,1117,2165,2170,2165,2165,17622
|
|
20211217,1118,2165,2170,2165,2165,5540
|
|
20211217,1119,2170,2170,2165,2170,8286
|
|
20211217,1120,2170,2170,2165,2165,5090
|
|
20211217,1121,2170,2170,2165,2170,74824
|
|
20211217,1122,2170,2170,2165,2165,84153
|
|
20211217,1123,2165,2170,2165,2170,25745
|
|
20211217,1124,2170,2170,2165,2170,14055
|
|
20211217,1125,2170,2170,2165,2170,3518
|
|
20211217,1126,2170,2170,2165,2170,122591
|
|
20211217,1127,2170,2175,2170,2170,620916
|
|
20211217,1128,2170,2175,2170,2175,5981
|
|
20211217,1129,2170,2175,2170,2175,8202
|
|
20211217,1130,2170,2175,2170,2175,371
|
|
20211217,1131,2175,2175,2170,2175,7213
|
|
20211217,1132,2175,2175,2170,2175,677
|
|
20211217,1133,2175,2175,2170,2175,51201
|
|
20211217,1134,2175,2175,2170,2175,95913
|
|
20211217,1135,2175,2175,2170,2175,1461170
|
|
20211217,1136,2180,2180,2175,2175,199660
|
|
20211217,1137,2175,2175,2170,2175,241657
|
|
20211217,1138,2175,2180,2170,2175,120473
|
|
20211217,1139,2175,2175,2170,2170,83514
|
|
20211217,1140,2175,2180,2170,2180,1651123
|
|
20211217,1141,2175,2180,2170,2175,147734
|
|
20211217,1142,2175,2175,2170,2175,5429
|
|
20211217,1143,2170,2175,2170,2175,29981
|
|
20211217,1144,2175,2175,2170,2175,972
|
|
20211217,1145,2175,2175,2170,2170,2218
|
|
20211217,1146,2175,2175,2170,2170,8223
|
|
20211217,1147,2175,2175,2170,2170,626
|
|
20211217,1148,2175,2175,2170,2175,1993
|
|
20211217,1149,2175,2175,2170,2175,235
|
|
20211217,1150,2175,2175,2170,2175,3207
|
|
20211217,1151,2175,2175,2170,2170,166116
|
|
20211217,1152,2175,2175,2170,2175,171338
|
|
20211217,1153,2175,2175,2170,2175,23274
|
|
20211217,1154,2170,2175,2170,2175,66375
|
|
20211217,1155,2175,2175,2170,2175,10115
|
|
20211217,1156,2175,2175,2170,2175,28551
|
|
20211217,1157,2175,2175,2170,2175,23064
|
|
20211217,1158,2170,2175,2170,2175,34109
|
|
20211217,1159,2170,2175,2170,2175,21695
|
|
20211217,1200,2170,2175,2170,2175,38585
|
|
20211217,1201,2175,2175,2170,2175,37474
|
|
20211217,1202,2170,2175,2170,2170,19
|
|
20211217,1203,2170,2175,2170,2175,7047
|
|
20211217,1204,2175,2175,2170,2170,1653
|
|
20211217,1205,2175,2175,2170,2175,45818
|
|
20211217,1206,2175,2180,2175,2175,410915
|
|
20211217,1207,2180,2180,2175,2180,9001
|
|
20211217,1208,2175,2180,2170,2175,1415137
|
|
20211217,1209,2180,2180,2170,2175,370476
|
|
20211217,1210,2175,2180,2170,2175,100674
|
|
20211217,1211,2170,2180,2170,2180,29261
|
|
20211217,1212,2175,2180,2175,2180,2464
|
|
20211217,1213,2180,2180,2175,2180,15141
|
|
20211217,1214,2180,2185,2175,2175,1368487
|
|
20211217,1215,2175,2180,2175,2180,76991
|
|
20211217,1216,2180,2180,2175,2180,20560
|
|
20211217,1217,2180,2185,2175,2180,369530
|
|
20211217,1218,2180,2180,2175,2180,128229
|
|
20211217,1219,2180,2180,2175,2180,28214
|
|
20211217,1220,2180,2180,2175,2180,15558
|
|
20211217,1221,2180,2180,2175,2180,12840
|
|
20211217,1222,2180,2180,2175,2180,3006
|
|
20211217,1223,2180,2180,2175,2175,13056
|
|
20211217,1224,2180,2180,2175,2180,11644
|
|
20211217,1225,2180,2180,2175,2180,27764
|
|
20211217,1226,2180,2180,2175,2180,22024
|
|
20211217,1227,2180,2185,2175,2185,1065490
|
|
20211217,1228,2180,2185,2175,2185,390041
|
|
20211217,1229,2185,2185,2175,2185,199713
|
|
20211217,1230,2180,2185,2180,2185,110555
|
|
20211217,1231,2185,2185,2180,2180,1806
|
|
20211217,1232,2180,2185,2175,2180,287132
|
|
20211217,1233,2175,2185,2175,2185,77052
|
|
20211217,1234,2180,2185,2180,2185,214737
|
|
20211217,1235,2185,2185,2180,2185,108483
|
|
20211217,1236,2185,2185,2180,2185,43039
|
|
20211217,1237,2180,2190,2180,2190,1453258
|
|
20211217,1238,2190,2190,2185,2185,138158
|
|
20211217,1239,2190,2190,2185,2190,20863
|
|
20211217,1240,2190,2190,2185,2185,37299
|
|
20211217,1241,2185,2190,2185,2190,107368
|
|
20211217,1242,2185,2190,2185,2185,208761
|
|
20211217,1243,2190,2190,2185,2185,60021
|
|
20211217,1244,2185,2190,2185,2185,22878
|
|
20211217,1245,2190,2190,2185,2185,132719
|
|
20211217,1246,2190,2190,2180,2185,406273
|
|
20211217,1247,2185,2185,2180,2180,214557
|
|
20211217,1248,2185,2185,2180,2185,8244
|
|
20211217,1249,2185,2185,2180,2180,6538
|
|
20211217,1250,2180,2185,2180,2185,120928
|
|
20211217,1251,2185,2190,2185,2190,617106
|
|
20211217,1252,2185,2190,2185,2185,17595
|
|
20211217,1253,2185,2190,2185,2185,4879
|
|
20211217,1254,2185,2190,2185,2185,7419
|
|
20211217,1255,2185,2190,2185,2190,7438
|
|
20211217,1256,2190,2190,2185,2190,27205
|
|
20211217,1257,2185,2195,2185,2190,1873551
|
|
20211217,1258,2195,2195,2190,2190,284725
|
|
20211217,1259,2190,2195,2190,2195,105829
|
|
20211217,1300,2195,2195,2190,2190,87260
|
|
20211217,1301,2190,2195,2190,2190,136357
|
|
20211217,1302,2195,2195,2190,2190,109566
|
|
20211217,1303,2190,2195,2190,2195,60320
|
|
20211217,1304,2190,2200,2190,2200,1988463
|
|
20211217,1305,2195,2200,2195,2200,184516
|
|
20211217,1306,2195,2200,2195,2195,16582
|
|
20211217,1307,2195,2200,2195,2195,170205
|
|
20211217,1308,2195,2200,2190,2195,859588
|
|
20211217,1309,2195,2195,2190,2195,5041
|
|
20211217,1310,2195,2195,2190,2195,49789
|
|
20211217,1311,2195,2200,2190,2200,1512450
|
|
20211217,1312,2195,2200,2190,2195,873470
|
|
20211217,1313,2190,2195,2190,2190,16193
|
|
20211217,1314,2195,2195,2190,2195,43738
|
|
20211217,1315,2190,2195,2190,2195,5090
|
|
20211217,1316,2190,2195,2190,2190,230626
|
|
20211217,1317,2190,2195,2190,2190,116368
|
|
20211217,1318,2195,2195,2190,2190,30867
|
|
20211217,1319,2195,2195,2190,2190,60439
|
|
20211217,1320,2190,2195,2190,2195,21441
|
|
20211217,1321,2190,2195,2190,2190,1435764
|
|
20211217,1322,2195,2195,2190,2195,26966
|
|
20211217,1323,2195,2195,2190,2190,21933
|
|
20211217,1324,2195,2195,2190,2190,30497
|
|
20211217,1325,2195,2195,2190,2190,45493
|
|
20211217,1326,2195,2195,2190,2190,58878
|
|
20211217,1327,2195,2195,2190,2190,8485
|
|
20211217,1328,2195,2195,2190,2190,56233
|
|
20211217,1329,2190,2195,2190,2190,1041214
|
|
20211217,1330,2195,2195,2190,2190,5139
|
|
20211217,1331,2190,2195,2190,2190,24827
|
|
20211217,1332,2190,2195,2185,2190,402249
|
|
20211217,1333,2185,2190,2185,2185,170480
|
|
20211217,1334,2190,2190,2185,2185,862109
|
|
20211217,1335,2185,2190,2185,2190,7496
|
|
20211217,1336,2190,2190,2185,2185,65759
|
|
20211217,1337,2185,2190,2185,2185,19619
|
|
20211217,1338,2185,2190,2185,2185,91617
|
|
20211217,1339,2190,2190,2185,2185,726803
|
|
20211217,1340,2185,2190,2180,2185,608163
|
|
20211217,1341,2185,2190,2180,2185,169106
|
|
20211217,1342,2185,2190,2180,2180,259788
|
|
20211217,1343,2180,2185,2180,2180,13947
|
|
20211217,1344,2185,2185,2180,2185,11389
|
|
20211217,1345,2185,2185,2180,2180,35875
|
|
20211217,1346,2180,2185,2180,2185,511259
|
|
20211217,1347,2185,2190,2180,2190,189574
|
|
20211217,1348,2185,2190,2180,2190,137813
|
|
20211217,1349,2185,2190,2180,2185,238529
|
|
20211217,1350,2185,2185,2180,2180,266376
|
|
20211217,1351,2185,2185,2180,2180,26015
|
|
20211217,1352,2180,2185,2180,2185,10747
|
|
20211217,1353,2180,2185,2180,2180,140165
|
|
20211217,1354,2180,2185,2180,2180,17929
|
|
20211217,1355,2185,2185,2180,2180,27688
|
|
20211217,1356,2185,2185,2180,2185,818
|
|
20211217,1357,2180,2180,2175,2180,857002
|
|
20211217,1358,2175,2180,2175,2175,31526
|
|
20211217,1359,2175,2180,2175,2175,71172
|
|
20211217,1400,2180,2180,2175,2180,530136
|
|
20211217,1401,2180,2180,2170,2170,634168
|
|
20211217,1402,2175,2175,2170,2175,26423
|
|
20211217,1403,2175,2175,2170,2175,10631
|
|
20211217,1404,2170,2175,2170,2170,9470
|
|
20211217,1405,2175,2175,2170,2175,154505
|
|
20211217,1406,2175,2180,2175,2175,472689
|
|
20211217,1407,2180,2180,2170,2180,1622878
|
|
20211217,1408,2175,2180,2170,2170,265280
|
|
20211217,1409,2175,2175,2170,2175,48054
|
|
20211217,1410,2175,2175,2170,2175,143106
|
|
20211217,1411,2175,2175,2170,2175,145491
|
|
20211217,1412,2175,2175,2170,2175,89130
|
|
20211217,1413,2175,2180,2170,2180,402457
|
|
20211217,1414,2180,2180,2175,2175,5815
|
|
20211217,1415,2180,2180,2175,2180,3685
|
|
20211217,1416,2175,2180,2175,2180,24364
|
|
20211217,1417,2175,2180,2170,2175,1691385
|
|
20211217,1418,2175,2180,2170,2175,396306
|
|
20211217,1419,2170,2175,2170,2175,13849
|
|
20211217,1420,2175,2175,2170,2170,70440
|
|
20211217,1421,2175,2175,2170,2170,40071
|
|
20211217,1422,2175,2175,2170,2175,63999
|
|
20211217,1423,2170,2175,2170,2175,4045
|
|
20211217,1424,2170,2175,2170,2175,1312177
|
|
20211217,1425,2175,2180,2170,2175,200496
|
|
20211217,1426,2175,2175,2170,2175,154135
|
|
20211217,1427,2175,2175,2170,2175,13638
|
|
20211217,1428,2170,2175,2170,2170,11036
|
|
20211217,1429,2175,2175,2170,2170,2627
|
|
20211217,1430,2175,2175,2170,2175,12202
|
|
20211217,1431,2175,2175,2170,2175,9331
|
|
20211217,1432,2170,2175,2170,2170,51860
|
|
20211217,1433,2175,2175,2170,2175,133355
|
|
20211217,1434,2170,2175,2170,2175,247598
|
|
20211217,1435,2175,2175,2170,2170,17270
|
|
20211217,1436,2175,2175,2165,2170,2348697
|
|
20211217,1437,2165,2170,2165,2170,29027
|
|
20211217,1438,2170,2170,2165,2165,13678
|
|
20211217,1439,2170,2170,2165,2170,63874
|
|
20211217,1440,2165,2170,2165,2165,96924
|
|
20211217,1441,2165,2170,2165,2170,532521
|
|
20211217,1442,2170,2175,2170,2170,418606
|
|
20211217,1443,2170,2175,2165,2165,300328
|
|
20211217,1444,2165,2170,2165,2170,29978
|
|
20211217,1445,2170,2170,2165,2165,5090
|
|
20211217,1446,2170,2170,2165,2170,4865
|
|
20211217,1447,2170,2170,2165,2170,57292
|
|
20211217,1448,2165,2175,2165,2175,1091062
|
|
20211217,1449,2170,2175,2170,2175,40269
|
|
20211217,1450,2170,2175,2170,2170,200066
|
|
20211217,1451,2165,2170,2165,2170,65851
|
|
20211217,1452,2170,2170,2165,2165,91810
|
|
20211217,1453,2170,2170,2165,2165,11347
|
|
20211217,1454,2170,2170,2165,2170,27703
|
|
20211217,1455,2165,2170,2165,2165,327756
|
|
20211217,1456,2165,2170,2160,2170,3701305
|
|
20211217,1457,2170,2170,2165,2170,100030
|
|
20211217,1458,2170,2170,2165,2170,6124
|
|
20211217,1459,2170,2170,2165,2170,16792
|
|
20211217,1500,2165,2170,2165,2165,71647
|
|
20211217,1501,2165,2170,2165,2165,30550
|
|
20211217,1502,2165,2170,2165,2165,33479
|
|
20211217,1503,2165,2170,2165,2170,16928
|
|
20211217,1504,2170,2170,2165,2165,29210
|
|
20211217,1505,2170,2170,2165,2165,11449
|
|
20211217,1506,2170,2170,2165,2170,15278
|
|
20211217,1507,2165,2170,2165,2170,15814
|
|
20211217,1508,2165,2170,2165,2170,37995
|
|
20211217,1509,2170,2170,2165,2170,13312
|
|
20211217,1510,2170,2170,2165,2165,44197
|
|
20211217,1511,2170,2170,2165,2165,316193
|
|
20211217,1512,2165,2170,2165,2170,387801
|
|
20211217,1513,2170,2170,2165,2165,400407
|
|
20211217,1514,2170,2170,2165,2170,147873
|
|
20211217,1515,2165,2170,2165,2165,870540
|
|
20211217,1516,2165,2170,2165,2165,80966
|
|
20211217,1517,2165,2170,2165,2165,147330
|
|
20211217,1518,2165,2170,2160,2165,1450738
|
|
20211217,1519,2165,2165,2160,2165,70777
|
|
20211217,1520,2160,2165,2160,2165,574763
|
|
20211217,1530,2165,2165,2165,2165,1537474
|