383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211223,0901,2170,2175,2165,2170,6733170
|
|
20211223,0902,2170,2170,2160,2170,2929845
|
|
20211223,0903,2170,2175,2165,2170,3587034
|
|
20211223,0904,2175,2180,2170,2175,1820179
|
|
20211223,0905,2180,2180,2170,2180,1359723
|
|
20211223,0906,2180,2185,2175,2175,5892280
|
|
20211223,0907,2180,2185,2175,2180,311942
|
|
20211223,0908,2180,2185,2175,2185,1575827
|
|
20211223,0909,2180,2185,2175,2175,923783
|
|
20211223,0910,2180,2180,2175,2180,449921
|
|
20211223,0911,2180,2185,2175,2180,546705
|
|
20211223,0912,2180,2185,2175,2185,283190
|
|
20211223,0913,2180,2190,2180,2185,640128
|
|
20211223,0914,2185,2190,2180,2185,1894404
|
|
20211223,0915,2185,2190,2185,2185,969648
|
|
20211223,0916,2185,2190,2180,2185,394275
|
|
20211223,0917,2185,2190,2180,2185,148805
|
|
20211223,0918,2180,2185,2180,2185,26128
|
|
20211223,0919,2185,2185,2180,2185,109713
|
|
20211223,0920,2180,2190,2180,2185,923317
|
|
20211223,0921,2185,2190,2180,2180,201854
|
|
20211223,0922,2185,2190,2180,2190,210436
|
|
20211223,0923,2190,2190,2185,2190,296427
|
|
20211223,0924,2190,2190,2185,2185,35480
|
|
20211223,0925,2185,2190,2185,2190,35050
|
|
20211223,0926,2185,2190,2185,2185,398322
|
|
20211223,0927,2190,2195,2185,2190,579465
|
|
20211223,0928,2185,2195,2185,2190,147613
|
|
20211223,0929,2190,2195,2190,2190,32541
|
|
20211223,0930,2190,2195,2185,2185,986866
|
|
20211223,0931,2190,2190,2185,2190,25131
|
|
20211223,0932,2185,2190,2185,2185,146899
|
|
20211223,0933,2185,2190,2180,2185,3061082
|
|
20211223,0934,2180,2185,2180,2180,570351
|
|
20211223,0935,2185,2185,2180,2185,59619
|
|
20211223,0936,2180,2185,2180,2185,17911
|
|
20211223,0937,2180,2185,2180,2185,102593
|
|
20211223,0938,2185,2185,2175,2180,1018632
|
|
20211223,0939,2180,2185,2175,2180,661447
|
|
20211223,0940,2175,2185,2175,2180,199553
|
|
20211223,0941,2180,2185,2175,2180,219009
|
|
20211223,0942,2180,2185,2180,2185,415741
|
|
20211223,0943,2180,2185,2175,2175,341570
|
|
20211223,0944,2180,2180,2175,2175,27265
|
|
20211223,0945,2180,2180,2175,2180,33300
|
|
20211223,0946,2180,2180,2175,2180,92321
|
|
20211223,0947,2175,2180,2175,2180,47860
|
|
20211223,0948,2180,2185,2175,2185,186255
|
|
20211223,0949,2185,2185,2175,2175,70388
|
|
20211223,0950,2175,2185,2175,2180,175260
|
|
20211223,0951,2180,2185,2180,2180,19945
|
|
20211223,0952,2185,2185,2175,2180,248015
|
|
20211223,0953,2180,2185,2175,2180,72323
|
|
20211223,0954,2180,2185,2175,2185,29227
|
|
20211223,0955,2185,2185,2180,2180,125161
|
|
20211223,0956,2180,2185,2180,2185,246
|
|
20211223,0957,2185,2185,2180,2185,3985
|
|
20211223,0958,2180,2185,2180,2180,23949
|
|
20211223,0959,2180,2185,2180,2180,6837
|
|
20211223,1000,2185,2185,2180,2185,8102
|
|
20211223,1001,2180,2190,2180,2185,1408779
|
|
20211223,1002,2190,2190,2180,2190,538444
|
|
20211223,1003,2185,2190,2180,2185,1662837
|
|
20211223,1004,2185,2185,2180,2180,97055
|
|
20211223,1005,2180,2185,2180,2185,436
|
|
20211223,1006,2180,2185,2180,2180,71586
|
|
20211223,1007,2180,2185,2180,2180,10945
|
|
20211223,1008,2185,2185,2175,2175,815108
|
|
20211223,1009,2180,2180,2175,2180,5173
|
|
20211223,1010,2180,2185,2175,2185,39048
|
|
20211223,1011,2185,2185,2175,2180,282674
|
|
20211223,1012,2180,2185,2180,2185,134488
|
|
20211223,1013,2180,2185,2180,2180,20634
|
|
20211223,1014,2185,2185,2180,2180,1190626
|
|
20211223,1015,2180,2185,2180,2180,113433
|
|
20211223,1016,2180,2185,2175,2185,78199
|
|
20211223,1017,2180,2185,2180,2185,5139
|
|
20211223,1018,2185,2185,2175,2180,34478
|
|
20211223,1019,2180,2185,2175,2180,66652
|
|
20211223,1020,2180,2185,2175,2180,14094
|
|
20211223,1021,2180,2180,2175,2175,35026
|
|
20211223,1022,2175,2180,2170,2175,2129455
|
|
20211223,1023,2175,2180,2175,2175,10121
|
|
20211223,1024,2175,2180,2175,2175,60971
|
|
20211223,1025,2175,2180,2170,2170,260595
|
|
20211223,1026,2175,2180,2170,2170,64596
|
|
20211223,1027,2175,2175,2170,2170,31912
|
|
20211223,1028,2170,2175,2170,2175,143314
|
|
20211223,1029,2170,2175,2170,2175,185569
|
|
20211223,1030,2175,2175,2170,2170,13217
|
|
20211223,1031,2170,2175,2170,2170,677423
|
|
20211223,1032,2175,2175,2170,2175,106219
|
|
20211223,1033,2175,2175,2170,2175,29108
|
|
20211223,1034,2175,2180,2170,2175,397617
|
|
20211223,1035,2180,2180,2175,2180,14952
|
|
20211223,1036,2175,2180,2170,2170,378504
|
|
20211223,1037,2170,2180,2170,2180,239835
|
|
20211223,1038,2175,2180,2170,2175,241437
|
|
20211223,1039,2175,2180,2170,2180,164420
|
|
20211223,1040,2175,2180,2170,2180,228049
|
|
20211223,1041,2180,2180,2175,2175,7131
|
|
20211223,1042,2180,2180,2175,2175,5990
|
|
20211223,1043,2175,2180,2175,2180,12443
|
|
20211223,1044,2175,2175,2170,2170,164227
|
|
20211223,1045,2170,2175,2170,2175,78907
|
|
20211223,1046,2175,2175,2170,2170,5577
|
|
20211223,1047,2170,2175,2170,2175,9366
|
|
20211223,1048,2175,2175,2170,2175,10775
|
|
20211223,1049,2175,2175,2170,2175,35756
|
|
20211223,1050,2175,2175,2170,2170,33716
|
|
20211223,1051,2175,2175,2170,2170,2327
|
|
20211223,1052,2170,2175,2170,2175,151156
|
|
20211223,1053,2175,2175,2170,2175,2388140
|
|
20211223,1054,2175,2175,2170,2175,5905
|
|
20211223,1055,2175,2175,2170,2175,1340
|
|
20211223,1056,2175,2175,2170,2175,7279
|
|
20211223,1057,2175,2175,2170,2170,4911
|
|
20211223,1058,2170,2175,2170,2170,25908
|
|
20211223,1059,2175,2175,2170,2175,17257
|
|
20211223,1100,2175,2175,2170,2175,230396
|
|
20211223,1101,2175,2175,2170,2175,26892
|
|
20211223,1102,2175,2175,2170,2175,26859
|
|
20211223,1103,2175,2175,2170,2170,4083
|
|
20211223,1104,2175,2175,2170,2170,15846
|
|
20211223,1105,2170,2180,2170,2175,343318
|
|
20211223,1106,2175,2175,2170,2175,26624
|
|
20211223,1107,2175,2180,2170,2175,346751
|
|
20211223,1108,2175,2180,2170,2175,814812
|
|
20211223,1109,2175,2175,2170,2175,16125
|
|
20211223,1110,2170,2175,2170,2175,1236
|
|
20211223,1111,2175,2175,2165,2170,5392194
|
|
20211223,1112,2170,2175,2165,2165,176746
|
|
20211223,1113,2170,2175,2165,2175,251755
|
|
20211223,1114,2170,2175,2170,2170,37316
|
|
20211223,1115,2175,2175,2170,2170,91499
|
|
20211223,1116,2175,2175,2170,2175,50272
|
|
20211223,1117,2170,2175,2170,2170,19643
|
|
20211223,1118,2175,2175,2170,2175,13605
|
|
20211223,1119,2170,2175,2170,2175,25921
|
|
20211223,1120,2175,2175,2170,2175,7649
|
|
20211223,1121,2170,2175,2170,2175,163163
|
|
20211223,1122,2175,2175,2170,2170,1067
|
|
20211223,1123,2175,2175,2170,2175,6035
|
|
20211223,1124,2175,2175,2170,2175,145475
|
|
20211223,1125,2170,2175,2170,2175,24388
|
|
20211223,1126,2175,2175,2170,2175,9971
|
|
20211223,1127,2170,2175,2170,2175,15315
|
|
20211223,1128,2175,2175,2170,2175,13566
|
|
20211223,1129,2170,2175,2170,2175,776
|
|
20211223,1130,2170,2175,2170,2175,78
|
|
20211223,1131,2175,2175,2170,2170,4765
|
|
20211223,1132,2175,2175,2170,2170,36433
|
|
20211223,1133,2175,2175,2170,2170,7170
|
|
20211223,1134,2175,2175,2170,2175,1232
|
|
20211223,1135,2175,2175,2170,2175,18419
|
|
20211223,1136,2170,2175,2170,2170,933
|
|
20211223,1137,2170,2175,2170,2170,17686
|
|
20211223,1138,2175,2175,2170,2170,80261
|
|
20211223,1139,2170,2175,2165,2170,1470118
|
|
20211223,1140,2170,2170,2165,2170,7736
|
|
20211223,1141,2165,2170,2165,2165,23461
|
|
20211223,1142,2165,2170,2165,2165,21994
|
|
20211223,1143,2165,2170,2165,2170,28375
|
|
20211223,1144,2170,2170,2165,2170,243953
|
|
20211223,1145,2165,2170,2165,2165,17654
|
|
20211223,1146,2165,2170,2165,2170,43027
|
|
20211223,1147,2170,2170,2165,2170,12358
|
|
20211223,1148,2170,2170,2165,2170,11014
|
|
20211223,1149,2165,2170,2165,2170,14070
|
|
20211223,1150,2170,2170,2165,2170,50728
|
|
20211223,1151,2170,2170,2165,2170,21666
|
|
20211223,1152,2170,2170,2165,2170,12727
|
|
20211223,1153,2170,2170,2165,2170,8597
|
|
20211223,1154,2170,2170,2165,2170,21918
|
|
20211223,1155,2165,2170,2165,2170,27241
|
|
20211223,1156,2165,2170,2165,2170,9422
|
|
20211223,1157,2170,2170,2165,2165,16297
|
|
20211223,1158,2165,2170,2165,2170,6044
|
|
20211223,1159,2170,2170,2165,2170,50489
|
|
20211223,1200,2165,2170,2165,2170,2015
|
|
20211223,1201,2170,2170,2165,2170,1460
|
|
20211223,1202,2165,2170,2165,2170,7429
|
|
20211223,1203,2170,2170,2165,2165,2719832
|
|
20211223,1204,2165,2170,2160,2170,1771295
|
|
20211223,1205,2170,2170,2165,2170,24474
|
|
20211223,1206,2170,2170,2165,2165,39153
|
|
20211223,1207,2165,2170,2160,2165,976221
|
|
20211223,1208,2165,2170,2160,2170,17886
|
|
20211223,1209,2170,2170,2165,2170,958
|
|
20211223,1210,2170,2170,2165,2165,2466
|
|
20211223,1211,2170,2170,2165,2165,11771
|
|
20211223,1212,2170,2170,2165,2170,11808
|
|
20211223,1213,2170,2170,2165,2170,29704
|
|
20211223,1214,2170,2170,2165,2165,9196
|
|
20211223,1215,2170,2170,2165,2170,8380
|
|
20211223,1216,2165,2170,2165,2170,20227
|
|
20211223,1217,2165,2170,2165,2170,3377
|
|
20211223,1218,2170,2170,2165,2170,7430
|
|
20211223,1219,2170,2170,2165,2170,3545
|
|
20211223,1220,2170,2170,2165,2170,25744
|
|
20211223,1221,2170,2170,2165,2170,10945
|
|
20211223,1222,2165,2170,2165,2170,61447
|
|
20211223,1223,2170,2170,2165,2170,26449
|
|
20211223,1224,2170,2170,2165,2165,11769
|
|
20211223,1225,2170,2175,2165,2165,1382565
|
|
20211223,1226,2170,2175,2165,2165,177346
|
|
20211223,1227,2170,2170,2165,2165,9766
|
|
20211223,1228,2170,2170,2165,2170,21846
|
|
20211223,1229,2170,2170,2165,2170,119883
|
|
20211223,1230,2170,2175,2165,2170,113025
|
|
20211223,1231,2175,2175,2165,2170,85128
|
|
20211223,1232,2170,2175,2170,2170,75314
|
|
20211223,1233,2175,2175,2165,2170,805709
|
|
20211223,1234,2170,2175,2170,2175,7439
|
|
20211223,1235,2170,2175,2170,2175,3666
|
|
20211223,1236,2170,2175,2170,2170,18213
|
|
20211223,1237,2175,2175,2170,2175,19646
|
|
20211223,1238,2175,2175,2170,2170,1903
|
|
20211223,1239,2175,2175,2170,2175,6125
|
|
20211223,1240,2170,2175,2170,2170,4407
|
|
20211223,1241,2170,2175,2170,2175,223371
|
|
20211223,1242,2175,2175,2170,2175,125563
|
|
20211223,1243,2175,2175,2170,2175,7534
|
|
20211223,1244,2170,2175,2170,2175,4142
|
|
20211223,1245,2175,2175,2170,2170,41832
|
|
20211223,1246,2170,2175,2170,2170,49872
|
|
20211223,1247,2175,2175,2170,2175,37836
|
|
20211223,1248,2170,2175,2170,2170,29408
|
|
20211223,1249,2175,2175,2170,2175,11897
|
|
20211223,1250,2175,2175,2170,2175,4342
|
|
20211223,1251,2170,2175,2170,2170,5229
|
|
20211223,1252,2175,2175,2170,2170,1717
|
|
20211223,1253,2175,2175,2170,2175,122292
|
|
20211223,1254,2170,2175,2170,2175,14441
|
|
20211223,1255,2175,2175,2170,2175,11404
|
|
20211223,1256,2170,2175,2170,2175,7897
|
|
20211223,1257,2170,2175,2170,2175,4554
|
|
20211223,1258,2170,2175,2170,2175,9384
|
|
20211223,1259,2175,2175,2170,2175,3558
|
|
20211223,1300,2170,2175,2170,2175,5610
|
|
20211223,1301,2175,2175,2170,2175,43635
|
|
20211223,1302,2170,2175,2170,2175,11543
|
|
20211223,1303,2175,2175,2170,2175,2178
|
|
20211223,1304,2170,2175,2170,2175,6366
|
|
20211223,1305,2175,2175,2170,2170,18063
|
|
20211223,1306,2170,2175,2170,2175,11545
|
|
20211223,1307,2175,2180,2170,2175,2172591
|
|
20211223,1308,2180,2180,2175,2175,166084
|
|
20211223,1309,2175,2180,2175,2175,465413
|
|
20211223,1310,2175,2180,2175,2180,9400
|
|
20211223,1311,2180,2180,2170,2170,178327
|
|
20211223,1312,2170,2175,2170,2175,14026
|
|
20211223,1313,2170,2175,2170,2175,2318
|
|
20211223,1314,2175,2175,2170,2175,52
|
|
20211223,1315,2175,2175,2170,2175,272
|
|
20211223,1316,2175,2175,2170,2175,19311
|
|
20211223,1317,2175,2175,2170,2175,1178
|
|
20211223,1318,2175,2175,2170,2175,5307
|
|
20211223,1319,2170,2175,2170,2175,319
|
|
20211223,1320,2175,2175,2170,2175,369
|
|
20211223,1321,2175,2175,2170,2175,653
|
|
20211223,1322,2170,2175,2170,2175,10236
|
|
20211223,1323,2170,2175,2170,2175,722
|
|
20211223,1324,2175,2175,2170,2175,6639
|
|
20211223,1325,2170,2175,2170,2175,1667
|
|
20211223,1326,2175,2175,2170,2175,3874
|
|
20211223,1327,2175,2175,2170,2170,9240
|
|
20211223,1328,2170,2175,2170,2170,3018
|
|
20211223,1329,2175,2175,2170,2170,36715
|
|
20211223,1330,2175,2175,2170,2175,2970
|
|
20211223,1331,2175,2175,2170,2170,5865
|
|
20211223,1332,2175,2175,2170,2175,1006
|
|
20211223,1333,2170,2175,2170,2175,1208
|
|
20211223,1334,2170,2175,2170,2175,7757
|
|
20211223,1335,2175,2175,2170,2170,1091
|
|
20211223,1336,2170,2175,2170,2175,3049
|
|
20211223,1337,2175,2175,2170,2170,1850
|
|
20211223,1338,2175,2175,2170,2175,7911
|
|
20211223,1339,2175,2175,2170,2170,5694
|
|
20211223,1340,2175,2175,2170,2175,864
|
|
20211223,1341,2175,2175,2170,2170,2207
|
|
20211223,1342,2175,2175,2170,2175,3239
|
|
20211223,1343,2175,2175,2170,2175,49928
|
|
20211223,1344,2170,2175,2170,2175,2899
|
|
20211223,1345,2170,2175,2170,2170,5505
|
|
20211223,1346,2175,2175,2170,2175,83649
|
|
20211223,1347,2175,2175,2170,2175,199504
|
|
20211223,1348,2175,2180,2170,2180,25012
|
|
20211223,1349,2180,2180,2175,2180,8255
|
|
20211223,1350,2180,2180,2175,2175,48308
|
|
20211223,1351,2175,2180,2170,2175,310745
|
|
20211223,1352,2175,2180,2175,2180,11614
|
|
20211223,1353,2180,2180,2175,2180,4556
|
|
20211223,1354,2180,2180,2175,2180,12200
|
|
20211223,1355,2175,2180,2175,2175,11944
|
|
20211223,1356,2180,2180,2175,2180,10433
|
|
20211223,1357,2180,2180,2175,2175,914
|
|
20211223,1358,2180,2180,2175,2175,17486
|
|
20211223,1359,2175,2180,2175,2180,3865
|
|
20211223,1400,2180,2180,2175,2180,76516
|
|
20211223,1401,2175,2180,2175,2180,123
|
|
20211223,1402,2180,2180,2175,2175,5014
|
|
20211223,1403,2180,2180,2175,2180,17879
|
|
20211223,1404,2180,2180,2175,2175,7622
|
|
20211223,1405,2175,2180,2175,2180,13000
|
|
20211223,1406,2180,2180,2175,2175,22422
|
|
20211223,1407,2180,2180,2175,2175,1440
|
|
20211223,1408,2180,2180,2175,2175,5409
|
|
20211223,1409,2180,2180,2175,2180,1133
|
|
20211223,1410,2180,2180,2175,2175,10254
|
|
20211223,1411,2175,2180,2175,2180,34369
|
|
20211223,1412,2175,2180,2175,2175,87076
|
|
20211223,1413,2175,2180,2175,2180,1235
|
|
20211223,1414,2180,2180,2175,2180,40231
|
|
20211223,1415,2175,2180,2175,2175,2012
|
|
20211223,1416,2180,2180,2175,2180,3206
|
|
20211223,1417,2175,2180,2175,2180,3652
|
|
20211223,1418,2180,2180,2175,2175,14016
|
|
20211223,1419,2175,2180,2175,2180,1011
|
|
20211223,1420,2180,2180,2175,2175,20179
|
|
20211223,1421,2175,2180,2175,2175,16786
|
|
20211223,1422,2175,2180,2175,2175,50836
|
|
20211223,1423,2180,2180,2175,2180,134266
|
|
20211223,1424,2175,2180,2175,2175,8024
|
|
20211223,1425,2175,2180,2175,2175,10544
|
|
20211223,1426,2175,2180,2175,2175,7912
|
|
20211223,1427,2180,2180,2175,2175,10159
|
|
20211223,1428,2175,2180,2175,2175,19856
|
|
20211223,1429,2175,2180,2175,2175,125266
|
|
20211223,1430,2175,2180,2175,2180,17649
|
|
20211223,1431,2180,2180,2175,2175,10219
|
|
20211223,1432,2180,2180,2170,2175,1283696
|
|
20211223,1433,2170,2175,2170,2175,63826
|
|
20211223,1434,2175,2175,2170,2170,10027
|
|
20211223,1435,2175,2175,2170,2175,27428
|
|
20211223,1436,2170,2175,2170,2175,48
|
|
20211223,1437,2175,2175,2170,2175,65334
|
|
20211223,1438,2170,2175,2170,2170,6608
|
|
20211223,1439,2175,2175,2170,2175,21792
|
|
20211223,1440,2170,2175,2170,2175,3131
|
|
20211223,1441,2170,2175,2170,2170,21570
|
|
20211223,1442,2175,2175,2170,2170,2533
|
|
20211223,1443,2170,2175,2170,2170,19388
|
|
20211223,1444,2170,2175,2170,2170,194262
|
|
20211223,1445,2175,2175,2170,2170,661904
|
|
20211223,1446,2170,2175,2170,2175,1118844
|
|
20211223,1447,2175,2175,2170,2175,8432
|
|
20211223,1448,2170,2175,2170,2170,817002
|
|
20211223,1449,2170,2170,2165,2165,2791832
|
|
20211223,1450,2170,2170,2165,2165,5762
|
|
20211223,1451,2170,2170,2165,2170,16649
|
|
20211223,1452,2170,2170,2165,2170,460286
|
|
20211223,1453,2175,2175,2165,2170,149807
|
|
20211223,1454,2170,2170,2165,2170,2557
|
|
20211223,1455,2165,2170,2165,2165,39791
|
|
20211223,1456,2170,2170,2165,2170,14016
|
|
20211223,1457,2165,2170,2165,2165,11204
|
|
20211223,1458,2165,2170,2165,2170,73814
|
|
20211223,1459,2170,2170,2165,2165,14196
|
|
20211223,1500,2170,2170,2165,2165,85768
|
|
20211223,1501,2165,2170,2165,2165,36953
|
|
20211223,1502,2165,2170,2165,2165,39318
|
|
20211223,1503,2165,2170,2165,2165,142646
|
|
20211223,1504,2165,2170,2165,2170,33160
|
|
20211223,1505,2170,2170,2165,2165,31770
|
|
20211223,1506,2165,2170,2165,2170,19235
|
|
20211223,1507,2165,2170,2165,2165,45642
|
|
20211223,1508,2170,2170,2165,2170,21721
|
|
20211223,1509,2170,2170,2165,2165,35809
|
|
20211223,1510,2170,2170,2165,2165,130225
|
|
20211223,1511,2165,2170,2165,2165,41030
|
|
20211223,1512,2170,2170,2165,2170,36466
|
|
20211223,1513,2165,2170,2165,2170,21218
|
|
20211223,1514,2165,2170,2165,2170,24689
|
|
20211223,1515,2165,2170,2165,2165,90524
|
|
20211223,1516,2165,2170,2165,2170,487431
|
|
20211223,1517,2170,2170,2165,2170,339321
|
|
20211223,1518,2165,2170,2165,2170,407106
|
|
20211223,1519,2170,2170,2165,2170,292260
|
|
20211223,1520,2165,2170,2165,2165,572361
|
|
20211223,1530,2165,2165,2165,2165,2024578
|