383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211216,0901,2160,2165,2155,2160,6546051
|
|
20211216,0902,2160,2165,2155,2160,1212857
|
|
20211216,0903,2160,2165,2155,2165,2453385
|
|
20211216,0904,2165,2165,2155,2160,5650101
|
|
20211216,0905,2160,2165,2155,2155,3766015
|
|
20211216,0906,2160,2160,2150,2155,2621670
|
|
20211216,0907,2155,2160,2150,2155,1454798
|
|
20211216,0908,2155,2160,2150,2155,1268630
|
|
20211216,0909,2155,2160,2150,2155,1736039
|
|
20211216,0910,2155,2160,2150,2155,633442
|
|
20211216,0911,2155,2160,2155,2155,56500
|
|
20211216,0912,2160,2165,2155,2165,2441406
|
|
20211216,0913,2165,2165,2160,2165,108099
|
|
20211216,0914,2160,2165,2155,2160,1074505
|
|
20211216,0915,2160,2160,2155,2160,57941
|
|
20211216,0916,2160,2160,2150,2160,1066383
|
|
20211216,0917,2160,2165,2155,2165,671882
|
|
20211216,0918,2160,2170,2160,2170,1431330
|
|
20211216,0919,2165,2175,2165,2170,3441076
|
|
20211216,0920,2170,2175,2165,2170,292122
|
|
20211216,0921,2175,2175,2170,2170,148667
|
|
20211216,0922,2175,2175,2170,2170,341175
|
|
20211216,0923,2175,2180,2170,2180,1636048
|
|
20211216,0924,2180,2180,2175,2180,75070
|
|
20211216,0925,2180,2180,2175,2180,190927
|
|
20211216,0926,2175,2180,2175,2175,627555
|
|
20211216,0927,2180,2185,2175,2185,2128066
|
|
20211216,0928,2185,2190,2180,2190,915138
|
|
20211216,0929,2185,2190,2185,2185,259994
|
|
20211216,0930,2190,2190,2185,2185,112638
|
|
20211216,0931,2185,2190,2180,2185,1205796
|
|
20211216,0932,2185,2190,2180,2185,351299
|
|
20211216,0933,2180,2185,2180,2180,13091
|
|
20211216,0934,2180,2185,2180,2185,112597
|
|
20211216,0935,2180,2190,2180,2185,744239
|
|
20211216,0936,2190,2190,2180,2185,135757
|
|
20211216,0937,2185,2185,2180,2180,54298
|
|
20211216,0938,2180,2185,2175,2175,820592
|
|
20211216,0939,2175,2185,2175,2180,771637
|
|
20211216,0940,2180,2180,2175,2175,6481
|
|
20211216,0941,2180,2180,2170,2175,778919
|
|
20211216,0942,2180,2180,2170,2175,292351
|
|
20211216,0943,2175,2175,2170,2175,27858
|
|
20211216,0944,2170,2180,2170,2180,447271
|
|
20211216,0945,2180,2180,2175,2180,79280
|
|
20211216,0946,2180,2180,2175,2180,181041
|
|
20211216,0947,2180,2180,2170,2170,106086
|
|
20211216,0948,2170,2175,2170,2170,9512
|
|
20211216,0949,2170,2175,2170,2175,13381
|
|
20211216,0950,2170,2175,2170,2170,20113
|
|
20211216,0951,2175,2175,2170,2175,107538
|
|
20211216,0952,2175,2175,2170,2175,17368
|
|
20211216,0953,2170,2175,2165,2170,928763
|
|
20211216,0954,2175,2180,2170,2175,626377
|
|
20211216,0955,2180,2180,2170,2180,412651
|
|
20211216,0956,2180,2180,2175,2175,164936
|
|
20211216,0957,2175,2180,2175,2175,13967
|
|
20211216,0958,2175,2180,2170,2180,549215
|
|
20211216,0959,2175,2180,2175,2175,40307
|
|
20211216,1000,2180,2180,2175,2180,42085
|
|
20211216,1001,2175,2180,2175,2175,3720
|
|
20211216,1002,2180,2180,2170,2170,359540
|
|
20211216,1003,2175,2175,2170,2170,6005
|
|
20211216,1004,2170,2175,2170,2170,887
|
|
20211216,1005,2175,2175,2170,2175,17662
|
|
20211216,1006,2175,2175,2170,2170,15933
|
|
20211216,1007,2175,2175,2170,2175,9472
|
|
20211216,1008,2175,2175,2170,2175,8270
|
|
20211216,1009,2175,2175,2170,2170,400448
|
|
20211216,1010,2175,2175,2170,2170,49652
|
|
20211216,1011,2175,2175,2170,2175,1532792
|
|
20211216,1012,2170,2175,2170,2170,13029
|
|
20211216,1013,2175,2180,2170,2175,1381636
|
|
20211216,1014,2175,2180,2175,2175,98851
|
|
20211216,1015,2175,2175,2170,2170,8546
|
|
20211216,1016,2170,2180,2170,2175,30116
|
|
20211216,1017,2175,2180,2175,2180,6042
|
|
20211216,1018,2180,2180,2175,2180,34859
|
|
20211216,1019,2180,2185,2175,2180,932129
|
|
20211216,1020,2180,2185,2180,2185,101062
|
|
20211216,1021,2180,2185,2175,2175,226736
|
|
20211216,1022,2180,2185,2175,2180,146581
|
|
20211216,1023,2180,2180,2175,2180,14383
|
|
20211216,1024,2180,2180,2175,2175,5705
|
|
20211216,1025,2175,2180,2175,2180,5345
|
|
20211216,1026,2175,2180,2175,2180,6759
|
|
20211216,1027,2175,2180,2175,2180,21543
|
|
20211216,1028,2180,2180,2175,2180,15492
|
|
20211216,1029,2180,2180,2175,2175,122146
|
|
20211216,1030,2180,2180,2175,2175,34252
|
|
20211216,1031,2175,2185,2175,2180,849688
|
|
20211216,1032,2175,2185,2175,2180,82645
|
|
20211216,1033,2180,2185,2180,2180,12508
|
|
20211216,1034,2185,2185,2180,2180,22693
|
|
20211216,1035,2185,2185,2180,2180,12201
|
|
20211216,1036,2185,2185,2175,2185,530225
|
|
20211216,1037,2185,2185,2180,2185,3909
|
|
20211216,1038,2185,2190,2180,2190,1160883
|
|
20211216,1039,2190,2190,2185,2190,98915
|
|
20211216,1040,2190,2190,2185,2190,50359
|
|
20211216,1041,2190,2190,2180,2185,1472195
|
|
20211216,1042,2190,2190,2185,2185,248650
|
|
20211216,1043,2185,2190,2185,2185,13127
|
|
20211216,1044,2185,2190,2185,2190,27762
|
|
20211216,1045,2185,2190,2180,2185,172167
|
|
20211216,1046,2190,2190,2185,2190,4137
|
|
20211216,1047,2190,2190,2185,2190,14759
|
|
20211216,1048,2190,2195,2185,2195,1494659
|
|
20211216,1049,2195,2195,2190,2190,101469
|
|
20211216,1050,2195,2200,2190,2195,1962309
|
|
20211216,1051,2195,2200,2190,2200,2158168
|
|
20211216,1052,2200,2200,2195,2195,78092
|
|
20211216,1053,2200,2200,2195,2195,51982
|
|
20211216,1054,2195,2205,2195,2195,1347598
|
|
20211216,1055,2195,2200,2195,2195,15221
|
|
20211216,1056,2195,2200,2195,2200,13202
|
|
20211216,1057,2195,2200,2195,2200,552139
|
|
20211216,1058,2195,2200,2190,2200,309660
|
|
20211216,1059,2200,2200,2195,2195,20807
|
|
20211216,1100,2195,2200,2195,2200,333564
|
|
20211216,1101,2195,2200,2190,2190,25126
|
|
20211216,1102,2190,2195,2190,2195,1597
|
|
20211216,1103,2195,2195,2190,2190,29557
|
|
20211216,1104,2190,2195,2190,2190,89603
|
|
20211216,1105,2190,2195,2185,2190,969184
|
|
20211216,1106,2190,2190,2185,2190,201031
|
|
20211216,1107,2190,2195,2190,2190,296491
|
|
20211216,1108,2190,2195,2185,2185,324879
|
|
20211216,1109,2185,2190,2185,2190,10138
|
|
20211216,1110,2185,2190,2185,2185,75736
|
|
20211216,1111,2190,2190,2185,2190,49786
|
|
20211216,1112,2190,2190,2180,2185,928396
|
|
20211216,1113,2180,2190,2180,2190,79222
|
|
20211216,1114,2185,2190,2185,2185,8715
|
|
20211216,1115,2185,2190,2180,2185,277923
|
|
20211216,1116,2185,2185,2180,2180,71404
|
|
20211216,1117,2180,2185,2175,2180,1072264
|
|
20211216,1118,2180,2180,2175,2175,75798
|
|
20211216,1119,2175,2180,2175,2180,4161
|
|
20211216,1120,2180,2180,2175,2175,61366
|
|
20211216,1121,2180,2180,2175,2180,51308
|
|
20211216,1122,2180,2185,2175,2180,389410
|
|
20211216,1123,2185,2185,2175,2185,160184
|
|
20211216,1124,2180,2185,2175,2180,115965
|
|
20211216,1125,2180,2185,2175,2185,35749
|
|
20211216,1126,2185,2185,2180,2180,3796
|
|
20211216,1127,2180,2185,2180,2180,312
|
|
20211216,1128,2185,2185,2175,2175,510119
|
|
20211216,1129,2175,2185,2175,2180,136602
|
|
20211216,1130,2185,2185,2180,2180,1054
|
|
20211216,1131,2180,2185,2180,2185,5508
|
|
20211216,1132,2180,2185,2180,2185,33962
|
|
20211216,1133,2180,2185,2180,2185,549
|
|
20211216,1134,2180,2185,2180,2185,163
|
|
20211216,1135,2185,2185,2180,2185,1030
|
|
20211216,1136,2180,2190,2180,2190,539838
|
|
20211216,1137,2185,2190,2180,2180,189989
|
|
20211216,1138,2180,2190,2180,2185,42611
|
|
20211216,1139,2185,2190,2180,2190,192966
|
|
20211216,1140,2185,2190,2185,2190,9450
|
|
20211216,1141,2190,2190,2185,2190,7158
|
|
20211216,1142,2190,2190,2185,2190,3593
|
|
20211216,1143,2190,2195,2185,2195,600006
|
|
20211216,1144,2195,2195,2190,2195,4962
|
|
20211216,1145,2190,2195,2190,2190,33182
|
|
20211216,1146,2190,2195,2190,2190,41902
|
|
20211216,1147,2195,2200,2190,2190,564645
|
|
20211216,1148,2195,2195,2190,2195,2421
|
|
20211216,1149,2195,2200,2190,2190,351241
|
|
20211216,1150,2190,2200,2190,2195,253857
|
|
20211216,1151,2200,2200,2190,2195,53798
|
|
20211216,1152,2195,2195,2190,2190,11184
|
|
20211216,1153,2195,2195,2190,2190,176468
|
|
20211216,1154,2190,2195,2190,2195,1696
|
|
20211216,1155,2190,2195,2190,2190,235228
|
|
20211216,1156,2190,2195,2190,2190,2218
|
|
20211216,1157,2190,2195,2185,2190,139349
|
|
20211216,1158,2185,2190,2185,2185,5596
|
|
20211216,1159,2190,2190,2185,2185,1034
|
|
20211216,1200,2185,2195,2185,2190,336296
|
|
20211216,1201,2185,2195,2185,2195,24673
|
|
20211216,1202,2190,2195,2190,2195,291592
|
|
20211216,1203,2195,2195,2190,2190,2325
|
|
20211216,1204,2195,2195,2190,2190,9
|
|
20211216,1205,2195,2195,2185,2190,154109
|
|
20211216,1206,2185,2195,2185,2190,4279
|
|
20211216,1207,2190,2195,2190,2190,31828
|
|
20211216,1208,2195,2195,2190,2195,141
|
|
20211216,1209,2195,2195,2190,2195,805126
|
|
20211216,1210,2195,2195,2190,2190,2767
|
|
20211216,1211,2195,2195,2185,2195,388618
|
|
20211216,1212,2190,2195,2190,2195,224
|
|
20211216,1213,2195,2195,2190,2190,15033
|
|
20211216,1214,2190,2195,2190,2195,862473
|
|
20211216,1215,2190,2195,2190,2195,76570
|
|
20211216,1216,2195,2200,2190,2190,122511
|
|
20211216,1217,2190,2195,2190,2195,212
|
|
20211216,1218,2190,2195,2190,2190,26
|
|
20211216,1219,2190,2195,2190,2195,27948
|
|
20211216,1220,2195,2195,2190,2190,6620
|
|
20211216,1221,2195,2195,2190,2190,46795
|
|
20211216,1222,2195,2195,2190,2195,16083
|
|
20211216,1223,2195,2195,2190,2195,9360
|
|
20211216,1224,2190,2195,2190,2195,6503
|
|
20211216,1225,2195,2195,2190,2190,17230
|
|
20211216,1226,2195,2195,2190,2195,5910
|
|
20211216,1227,2195,2200,2190,2200,444283
|
|
20211216,1228,2195,2200,2195,2200,70284
|
|
20211216,1229,2195,2200,2190,2195,112941
|
|
20211216,1230,2200,2200,2195,2195,12648
|
|
20211216,1231,2200,2200,2195,2195,14723
|
|
20211216,1232,2195,2200,2195,2200,1678
|
|
20211216,1233,2195,2200,2195,2195,377454
|
|
20211216,1234,2195,2200,2190,2195,216573
|
|
20211216,1235,2195,2200,2195,2200,86936
|
|
20211216,1236,2195,2200,2190,2195,332086
|
|
20211216,1237,2195,2195,2190,2195,5171
|
|
20211216,1238,2195,2195,2190,2195,6735
|
|
20211216,1239,2195,2195,2190,2195,27109
|
|
20211216,1240,2195,2195,2190,2195,4039
|
|
20211216,1241,2195,2195,2190,2190,781
|
|
20211216,1242,2190,2195,2190,2190,32622
|
|
20211216,1243,2195,2195,2190,2195,4448
|
|
20211216,1244,2195,2195,2190,2195,275
|
|
20211216,1245,2195,2195,2190,2195,33082
|
|
20211216,1246,2195,2200,2195,2195,238506
|
|
20211216,1247,2200,2200,2195,2195,1702
|
|
20211216,1248,2200,2200,2195,2200,8259
|
|
20211216,1249,2195,2200,2195,2195,323120
|
|
20211216,1250,2195,2200,2195,2195,12979
|
|
20211216,1251,2195,2200,2195,2195,150340
|
|
20211216,1252,2195,2200,2190,2195,32706
|
|
20211216,1253,2195,2195,2190,2195,11775
|
|
20211216,1254,2195,2195,2190,2190,4498
|
|
20211216,1255,2190,2195,2190,2195,47513
|
|
20211216,1256,2190,2195,2190,2195,20385
|
|
20211216,1257,2195,2195,2190,2195,7043
|
|
20211216,1258,2195,2200,2190,2195,103154
|
|
20211216,1259,2195,2195,2190,2190,10329
|
|
20211216,1300,2190,2195,2190,2190,10730
|
|
20211216,1301,2190,2195,2190,2190,15926
|
|
20211216,1302,2190,2195,2190,2195,11228
|
|
20211216,1303,2195,2200,2190,2190,298477
|
|
20211216,1304,2195,2195,2190,2195,10109
|
|
20211216,1305,2195,2195,2190,2195,9085
|
|
20211216,1306,2190,2195,2190,2195,22167
|
|
20211216,1307,2195,2195,2190,2195,1081
|
|
20211216,1308,2195,2195,2190,2190,3071
|
|
20211216,1309,2195,2195,2190,2195,1281
|
|
20211216,1310,2195,2195,2190,2195,30612
|
|
20211216,1311,2195,2195,2190,2195,1355
|
|
20211216,1312,2195,2195,2190,2190,27621
|
|
20211216,1313,2190,2195,2190,2195,13524
|
|
20211216,1314,2195,2200,2190,2195,398681
|
|
20211216,1315,2190,2200,2190,2195,255576
|
|
20211216,1316,2195,2200,2190,2195,140739
|
|
20211216,1317,2190,2195,2190,2195,5433
|
|
20211216,1318,2195,2200,2195,2195,110196
|
|
20211216,1319,2195,2200,2190,2195,82177
|
|
20211216,1320,2195,2200,2195,2195,109154
|
|
20211216,1321,2195,2200,2195,2195,17361
|
|
20211216,1322,2200,2205,2195,2200,1534965
|
|
20211216,1323,2205,2205,2200,2205,19808
|
|
20211216,1324,2200,2205,2200,2205,91624
|
|
20211216,1325,2200,2205,2200,2205,67590
|
|
20211216,1326,2205,2205,2195,2195,391706
|
|
20211216,1327,2195,2200,2195,2200,16017
|
|
20211216,1328,2200,2200,2195,2195,29677
|
|
20211216,1329,2200,2200,2195,2195,12618
|
|
20211216,1330,2200,2200,2195,2200,1277
|
|
20211216,1331,2195,2200,2195,2200,268
|
|
20211216,1332,2200,2200,2195,2195,46484
|
|
20211216,1333,2195,2200,2195,2195,49850
|
|
20211216,1334,2195,2200,2190,2195,844386
|
|
20211216,1335,2195,2200,2190,2195,186303
|
|
20211216,1336,2195,2200,2190,2200,49836
|
|
20211216,1337,2195,2195,2190,2195,41811
|
|
20211216,1338,2195,2195,2190,2195,39090
|
|
20211216,1339,2190,2200,2190,2200,43252
|
|
20211216,1340,2200,2200,2190,2200,31069
|
|
20211216,1341,2195,2200,2190,2190,217605
|
|
20211216,1342,2195,2195,2190,2195,1614
|
|
20211216,1343,2190,2195,2190,2195,28
|
|
20211216,1344,2195,2195,2190,2190,61985
|
|
20211216,1345,2190,2195,2190,2195,14208
|
|
20211216,1346,2190,2200,2190,2190,285969
|
|
20211216,1347,2190,2200,2190,2195,276089
|
|
20211216,1348,2195,2200,2190,2195,86824
|
|
20211216,1349,2195,2200,2190,2195,204201
|
|
20211216,1350,2195,2200,2195,2195,23349
|
|
20211216,1351,2195,2200,2195,2195,210771
|
|
20211216,1352,2195,2200,2190,2190,15019
|
|
20211216,1353,2190,2200,2190,2195,74932
|
|
20211216,1354,2195,2200,2190,2195,749931
|
|
20211216,1355,2195,2195,2190,2195,1478
|
|
20211216,1356,2190,2195,2190,2195,10156
|
|
20211216,1357,2190,2195,2190,2190,111347
|
|
20211216,1358,2190,2195,2190,2190,65586
|
|
20211216,1359,2190,2195,2185,2185,2023438
|
|
20211216,1400,2185,2190,2185,2185,37636
|
|
20211216,1401,2190,2195,2185,2190,420009
|
|
20211216,1402,2190,2195,2185,2185,94579
|
|
20211216,1403,2190,2190,2185,2185,9021
|
|
20211216,1404,2185,2190,2185,2185,139458
|
|
20211216,1405,2190,2190,2185,2185,21550
|
|
20211216,1406,2190,2190,2185,2190,8422
|
|
20211216,1407,2185,2190,2185,2190,57697
|
|
20211216,1408,2190,2190,2185,2185,27201
|
|
20211216,1409,2190,2190,2185,2185,21908
|
|
20211216,1410,2190,2195,2185,2190,582944
|
|
20211216,1411,2195,2195,2190,2195,16079
|
|
20211216,1412,2195,2195,2190,2195,14130
|
|
20211216,1413,2195,2195,2190,2190,24199
|
|
20211216,1414,2190,2195,2190,2195,8903
|
|
20211216,1415,2195,2195,2190,2195,488
|
|
20211216,1416,2195,2195,2190,2190,1551
|
|
20211216,1417,2195,2195,2190,2195,55300
|
|
20211216,1418,2190,2195,2190,2195,7395
|
|
20211216,1419,2190,2195,2190,2190,13512
|
|
20211216,1420,2190,2195,2190,2190,3796
|
|
20211216,1421,2195,2195,2190,2190,2222
|
|
20211216,1422,2195,2195,2190,2195,1991
|
|
20211216,1423,2195,2195,2185,2190,650693
|
|
20211216,1424,2190,2195,2185,2195,67081
|
|
20211216,1425,2195,2195,2190,2190,9579
|
|
20211216,1426,2195,2195,2190,2190,16531
|
|
20211216,1427,2190,2195,2190,2195,5016
|
|
20211216,1428,2190,2195,2190,2195,1265
|
|
20211216,1429,2195,2195,2190,2195,4321
|
|
20211216,1430,2190,2195,2190,2195,112
|
|
20211216,1431,2195,2195,2190,2190,44035
|
|
20211216,1432,2190,2195,2190,2190,61731
|
|
20211216,1433,2190,2195,2190,2195,141825
|
|
20211216,1434,2190,2195,2190,2195,13614
|
|
20211216,1435,2195,2195,2190,2190,4253
|
|
20211216,1436,2195,2195,2185,2190,245233
|
|
20211216,1437,2190,2190,2185,2185,747
|
|
20211216,1438,2185,2190,2185,2190,70145
|
|
20211216,1439,2185,2190,2180,2185,1103058
|
|
20211216,1440,2185,2185,2180,2185,128025
|
|
20211216,1441,2180,2190,2180,2185,146681
|
|
20211216,1442,2185,2190,2185,2185,979
|
|
20211216,1443,2185,2190,2185,2190,5920
|
|
20211216,1444,2190,2190,2185,2190,36990
|
|
20211216,1445,2190,2190,2185,2190,4649
|
|
20211216,1446,2185,2190,2185,2190,13002
|
|
20211216,1447,2185,2190,2185,2190,5098
|
|
20211216,1448,2190,2190,2185,2185,47608
|
|
20211216,1449,2185,2190,2185,2185,16957
|
|
20211216,1450,2185,2190,2185,2190,21690
|
|
20211216,1451,2190,2190,2185,2190,2135
|
|
20211216,1452,2185,2190,2185,2190,1591
|
|
20211216,1453,2185,2190,2180,2190,932771
|
|
20211216,1454,2185,2190,2180,2185,156514
|
|
20211216,1455,2180,2185,2180,2185,68343
|
|
20211216,1456,2185,2185,2180,2185,117379
|
|
20211216,1457,2185,2185,2180,2185,476148
|
|
20211216,1458,2185,2185,2180,2180,57604
|
|
20211216,1459,2185,2185,2180,2185,33545
|
|
20211216,1500,2185,2185,2180,2185,34906
|
|
20211216,1501,2180,2185,2180,2185,151343
|
|
20211216,1502,2180,2185,2180,2180,36326
|
|
20211216,1503,2180,2185,2180,2185,29896
|
|
20211216,1504,2185,2185,2180,2185,27332
|
|
20211216,1505,2185,2185,2180,2185,28810
|
|
20211216,1506,2185,2185,2180,2185,41710
|
|
20211216,1507,2180,2185,2180,2180,33625
|
|
20211216,1508,2180,2185,2180,2185,407965
|
|
20211216,1509,2180,2185,2180,2180,23158
|
|
20211216,1510,2180,2185,2180,2185,18263
|
|
20211216,1511,2185,2185,2180,2180,45841
|
|
20211216,1512,2180,2185,2180,2185,68919
|
|
20211216,1513,2180,2185,2180,2185,51632
|
|
20211216,1514,2180,2180,2175,2180,1259780
|
|
20211216,1515,2180,2180,2175,2180,53554
|
|
20211216,1516,2175,2185,2175,2180,584533
|
|
20211216,1517,2180,2185,2180,2180,135136
|
|
20211216,1518,2180,2185,2180,2180,177470
|
|
20211216,1519,2180,2180,2175,2180,92200
|
|
20211216,1520,2180,2180,2175,2180,499072
|
|
20211216,1530,2175,2175,2175,2175,2199713
|