383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211027,0901,2190,2200,2190,2195,5165412
|
|
20211027,0902,2190,2200,2190,2190,4541979
|
|
20211027,0903,2195,2195,2185,2190,2996020
|
|
20211027,0904,2195,2200,2190,2190,2169347
|
|
20211027,0905,2190,2195,2190,2195,208335
|
|
20211027,0906,2190,2195,2190,2195,284641
|
|
20211027,0907,2195,2200,2190,2195,2248549
|
|
20211027,0908,2200,2200,2190,2200,551072
|
|
20211027,0909,2200,2200,2195,2200,138722
|
|
20211027,0910,2200,2200,2195,2200,292563
|
|
20211027,0911,2200,2200,2195,2200,243493
|
|
20211027,0912,2200,2205,2195,2205,4450055
|
|
20211027,0913,2205,2205,2200,2205,131881
|
|
20211027,0914,2205,2205,2200,2200,167399
|
|
20211027,0915,2205,2205,2200,2205,122750
|
|
20211027,0916,2205,2205,2195,2200,430492
|
|
20211027,0917,2195,2205,2195,2200,417089
|
|
20211027,0918,2205,2205,2200,2205,175563
|
|
20211027,0919,2205,2210,2205,2210,2115662
|
|
20211027,0920,2210,2210,2205,2210,526822
|
|
20211027,0921,2210,2215,2205,2210,1449720
|
|
20211027,0922,2210,2215,2210,2215,173254
|
|
20211027,0923,2215,2215,2205,2210,1499813
|
|
20211027,0924,2210,2215,2205,2205,274100
|
|
20211027,0925,2210,2215,2205,2210,214792
|
|
20211027,0926,2215,2215,2205,2210,256004
|
|
20211027,0927,2210,2215,2210,2215,44861
|
|
20211027,0928,2215,2220,2210,2215,3808299
|
|
20211027,0929,2215,2215,2210,2215,308717
|
|
20211027,0930,2210,2215,2210,2215,239483
|
|
20211027,0931,2215,2215,2205,2205,468028
|
|
20211027,0932,2205,2215,2205,2210,1825475
|
|
20211027,0933,2210,2215,2205,2210,195072
|
|
20211027,0934,2215,2215,2205,2205,307840
|
|
20211027,0935,2210,2215,2210,2215,47931
|
|
20211027,0936,2215,2215,2210,2210,98448
|
|
20211027,0937,2210,2215,2210,2210,28083
|
|
20211027,0938,2210,2215,2210,2210,28219
|
|
20211027,0939,2215,2215,2210,2210,325890
|
|
20211027,0940,2210,2215,2210,2210,63454
|
|
20211027,0941,2210,2215,2210,2215,7181
|
|
20211027,0942,2210,2215,2210,2215,22194
|
|
20211027,0943,2215,2215,2210,2215,392555
|
|
20211027,0944,2215,2215,2210,2215,808080
|
|
20211027,0945,2215,2220,2210,2215,555196
|
|
20211027,0946,2215,2220,2215,2215,1470700
|
|
20211027,0947,2215,2215,2210,2210,161222
|
|
20211027,0948,2215,2215,2210,2210,6296
|
|
20211027,0949,2210,2215,2205,2215,1050621
|
|
20211027,0950,2215,2215,2210,2210,13541
|
|
20211027,0951,2210,2215,2205,2215,207896
|
|
20211027,0952,2215,2215,2210,2215,429038
|
|
20211027,0953,2215,2220,2210,2215,985125
|
|
20211027,0954,2220,2220,2215,2215,270411
|
|
20211027,0955,2210,2220,2210,2220,24568
|
|
20211027,0956,2220,2220,2215,2220,126787
|
|
20211027,0957,2220,2220,2215,2220,39500
|
|
20211027,0958,2215,2220,2215,2215,76071
|
|
20211027,0959,2215,2220,2210,2215,493738
|
|
20211027,1000,2210,2220,2210,2215,386780
|
|
20211027,1001,2215,2220,2210,2210,330625
|
|
20211027,1002,2215,2220,2210,2220,43228
|
|
20211027,1003,2215,2220,2215,2215,15821
|
|
20211027,1004,2215,2215,2210,2210,238157
|
|
20211027,1005,2215,2215,2210,2210,167806
|
|
20211027,1006,2210,2215,2210,2215,82650
|
|
20211027,1007,2210,2215,2210,2215,37067
|
|
20211027,1008,2210,2215,2205,2205,1013835
|
|
20211027,1009,2210,2210,2205,2205,157454
|
|
20211027,1010,2210,2210,2205,2210,37118
|
|
20211027,1011,2210,2210,2205,2205,886168
|
|
20211027,1012,2210,2215,2205,2210,144640
|
|
20211027,1013,2210,2215,2205,2210,91477
|
|
20211027,1014,2205,2210,2205,2210,7901
|
|
20211027,1015,2210,2215,2205,2210,246572
|
|
20211027,1016,2210,2215,2205,2210,154457
|
|
20211027,1017,2210,2215,2210,2210,97021
|
|
20211027,1018,2215,2215,2210,2215,14255
|
|
20211027,1019,2215,2215,2210,2210,6142
|
|
20211027,1020,2210,2215,2210,2215,114870
|
|
20211027,1021,2215,2215,2210,2215,3049
|
|
20211027,1022,2210,2215,2210,2215,2031
|
|
20211027,1023,2210,2215,2210,2215,11302
|
|
20211027,1024,2210,2215,2210,2210,456203
|
|
20211027,1025,2215,2215,2205,2210,112314
|
|
20211027,1026,2210,2215,2210,2210,72565
|
|
20211027,1027,2210,2215,2205,2210,193298
|
|
20211027,1028,2210,2215,2210,2215,108585
|
|
20211027,1029,2210,2215,2210,2210,20298
|
|
20211027,1030,2210,2215,2210,2215,24324
|
|
20211027,1031,2210,2220,2210,2215,1990581
|
|
20211027,1032,2215,2220,2215,2215,354089
|
|
20211027,1033,2215,2220,2210,2215,252562
|
|
20211027,1034,2215,2220,2215,2215,8570
|
|
20211027,1035,2220,2220,2215,2220,91027
|
|
20211027,1036,2220,2220,2215,2220,32740
|
|
20211027,1037,2220,2220,2210,2210,121997
|
|
20211027,1038,2215,2220,2210,2215,242890
|
|
20211027,1039,2215,2220,2210,2210,87186
|
|
20211027,1040,2215,2215,2210,2215,9742
|
|
20211027,1041,2210,2215,2210,2210,12273
|
|
20211027,1042,2210,2215,2210,2210,280268
|
|
20211027,1043,2210,2215,2210,2210,36515
|
|
20211027,1044,2215,2215,2210,2215,4205
|
|
20211027,1045,2210,2215,2210,2215,561209
|
|
20211027,1046,2215,2220,2210,2220,79533
|
|
20211027,1047,2220,2225,2215,2220,3145929
|
|
20211027,1048,2225,2225,2215,2215,588965
|
|
20211027,1049,2220,2225,2215,2220,607764
|
|
20211027,1050,2225,2225,2215,2220,346681
|
|
20211027,1051,2220,2225,2220,2220,49012
|
|
20211027,1052,2220,2225,2220,2220,16209
|
|
20211027,1053,2220,2225,2220,2220,11569
|
|
20211027,1054,2220,2225,2220,2225,874619
|
|
20211027,1055,2225,2225,2220,2225,257541
|
|
20211027,1056,2225,2225,2220,2220,169467
|
|
20211027,1057,2220,2225,2220,2220,63426
|
|
20211027,1058,2225,2225,2220,2225,22053
|
|
20211027,1059,2225,2225,2220,2220,14201
|
|
20211027,1100,2225,2225,2220,2220,29820
|
|
20211027,1101,2225,2225,2220,2225,58175
|
|
20211027,1102,2225,2225,2220,2220,427030
|
|
20211027,1103,2225,2225,2220,2225,59896
|
|
20211027,1104,2220,2225,2220,2220,32315
|
|
20211027,1105,2220,2225,2220,2220,34617
|
|
20211027,1106,2220,2225,2220,2225,6429
|
|
20211027,1107,2225,2225,2220,2220,113749
|
|
20211027,1108,2220,2225,2220,2225,19966
|
|
20211027,1109,2225,2225,2220,2220,158523
|
|
20211027,1110,2225,2230,2220,2230,1339685
|
|
20211027,1111,2225,2230,2220,2225,400354
|
|
20211027,1112,2225,2230,2220,2220,242616
|
|
20211027,1113,2220,2225,2220,2220,29276
|
|
20211027,1114,2220,2225,2220,2220,17157
|
|
20211027,1115,2220,2225,2220,2220,2466
|
|
20211027,1116,2220,2225,2220,2220,29592
|
|
20211027,1117,2225,2225,2220,2225,142291
|
|
20211027,1118,2225,2225,2220,2220,6181
|
|
20211027,1119,2225,2225,2220,2220,121742
|
|
20211027,1120,2225,2225,2220,2225,6551
|
|
20211027,1121,2220,2225,2220,2220,435
|
|
20211027,1122,2220,2225,2220,2225,19648
|
|
20211027,1123,2225,2225,2220,2220,2998
|
|
20211027,1124,2225,2225,2220,2225,3318
|
|
20211027,1125,2220,2225,2220,2225,18692
|
|
20211027,1126,2225,2225,2220,2225,20932
|
|
20211027,1127,2225,2225,2220,2220,5688
|
|
20211027,1128,2225,2225,2220,2225,20507
|
|
20211027,1129,2225,2225,2220,2225,12562
|
|
20211027,1130,2225,2225,2220,2225,47121
|
|
20211027,1131,2225,2230,2220,2225,473043
|
|
20211027,1132,2225,2230,2220,2230,681277
|
|
20211027,1133,2230,2230,2225,2230,9707
|
|
20211027,1134,2230,2230,2225,2230,11422
|
|
20211027,1135,2230,2230,2220,2225,272885
|
|
20211027,1136,2230,2230,2220,2220,37416
|
|
20211027,1137,2225,2230,2220,2225,269945
|
|
20211027,1138,2225,2225,2220,2225,81047
|
|
20211027,1139,2225,2230,2220,2225,131214
|
|
20211027,1140,2225,2230,2225,2230,136824
|
|
20211027,1141,2230,2230,2220,2220,220795
|
|
20211027,1142,2225,2225,2220,2220,2870
|
|
20211027,1143,2220,2225,2220,2225,47518
|
|
20211027,1144,2220,2225,2220,2225,10677
|
|
20211027,1145,2220,2225,2220,2225,23278
|
|
20211027,1146,2225,2225,2220,2225,11230
|
|
20211027,1147,2225,2225,2220,2225,27172
|
|
20211027,1148,2225,2225,2220,2225,1943
|
|
20211027,1149,2225,2225,2220,2225,3467
|
|
20211027,1150,2225,2225,2220,2225,735
|
|
20211027,1151,2225,2225,2220,2220,22767
|
|
20211027,1152,2225,2225,2220,2225,63253
|
|
20211027,1153,2225,2225,2220,2220,11248
|
|
20211027,1154,2225,2225,2220,2220,1185
|
|
20211027,1155,2225,2225,2220,2220,2674
|
|
20211027,1156,2220,2225,2220,2225,22161
|
|
20211027,1157,2220,2225,2220,2220,20199
|
|
20211027,1158,2225,2225,2220,2225,2185
|
|
20211027,1159,2220,2225,2220,2220,7077
|
|
20211027,1200,2225,2225,2220,2220,64717
|
|
20211027,1201,2220,2225,2220,2220,7059
|
|
20211027,1202,2220,2225,2220,2225,172500
|
|
20211027,1203,2225,2225,2220,2220,7233
|
|
20211027,1204,2220,2225,2220,2225,4874
|
|
20211027,1205,2220,2225,2220,2220,14063
|
|
20211027,1206,2225,2225,2220,2225,60109
|
|
20211027,1207,2220,2225,2220,2220,13677
|
|
20211027,1208,2225,2225,2220,2225,10987
|
|
20211027,1209,2220,2225,2220,2220,124
|
|
20211027,1210,2225,2225,2220,2220,8425
|
|
20211027,1211,2225,2225,2220,2220,1156
|
|
20211027,1212,2220,2225,2220,2225,9409
|
|
20211027,1213,2220,2225,2220,2225,14604
|
|
20211027,1214,2225,2225,2220,2220,5158
|
|
20211027,1215,2220,2225,2220,2220,8623
|
|
20211027,1216,2225,2225,2220,2220,1224771
|
|
20211027,1217,2220,2220,2215,2220,610285
|
|
20211027,1218,2225,2225,2220,2225,2327
|
|
20211027,1219,2220,2225,2220,2220,30107
|
|
20211027,1220,2220,2225,2220,2220,19725
|
|
20211027,1221,2220,2225,2220,2220,6155
|
|
20211027,1222,2225,2225,2220,2220,5841
|
|
20211027,1223,2225,2225,2220,2220,220343
|
|
20211027,1224,2220,2225,2220,2225,232931
|
|
20211027,1225,2225,2225,2220,2225,56147
|
|
20211027,1226,2220,2225,2220,2220,45563
|
|
20211027,1227,2225,2225,2220,2225,6757
|
|
20211027,1228,2225,2225,2220,2220,87340
|
|
20211027,1229,2225,2230,2220,2225,1380649
|
|
20211027,1230,2220,2230,2220,2230,70890
|
|
20211027,1231,2230,2230,2225,2225,36516
|
|
20211027,1232,2230,2230,2225,2230,21495
|
|
20211027,1233,2225,2230,2225,2225,45115
|
|
20211027,1234,2230,2230,2225,2230,715540
|
|
20211027,1235,2230,2230,2225,2230,450476
|
|
20211027,1236,2230,2235,2225,2230,3645469
|
|
20211027,1237,2230,2235,2225,2235,80683
|
|
20211027,1238,2235,2235,2230,2230,26442
|
|
20211027,1239,2230,2235,2230,2230,21222
|
|
20211027,1240,2235,2235,2230,2235,72411
|
|
20211027,1241,2235,2235,2230,2230,150805
|
|
20211027,1242,2230,2235,2225,2230,386778
|
|
20211027,1243,2230,2235,2225,2235,248708
|
|
20211027,1244,2230,2235,2230,2235,14866
|
|
20211027,1245,2235,2235,2225,2230,402966
|
|
20211027,1246,2225,2235,2225,2230,196231
|
|
20211027,1247,2235,2235,2230,2230,18366
|
|
20211027,1248,2230,2230,2225,2225,59882
|
|
20211027,1249,2225,2230,2225,2230,11890
|
|
20211027,1250,2225,2230,2225,2230,4449
|
|
20211027,1251,2230,2235,2225,2230,214973
|
|
20211027,1252,2230,2235,2230,2230,61513
|
|
20211027,1253,2230,2230,2225,2225,16954
|
|
20211027,1254,2225,2230,2225,2230,7092
|
|
20211027,1255,2230,2230,2225,2230,3520
|
|
20211027,1256,2225,2230,2225,2230,32621
|
|
20211027,1257,2230,2230,2225,2230,32457
|
|
20211027,1258,2225,2230,2225,2230,45839
|
|
20211027,1259,2230,2230,2225,2230,47067
|
|
20211027,1300,2230,2235,2225,2235,607775
|
|
20211027,1301,2230,2235,2225,2230,82960
|
|
20211027,1302,2230,2235,2225,2235,135491
|
|
20211027,1303,2230,2235,2230,2235,5537
|
|
20211027,1304,2235,2235,2225,2230,272741
|
|
20211027,1305,2235,2235,2230,2230,98312
|
|
20211027,1306,2230,2235,2230,2235,19436
|
|
20211027,1307,2235,2235,2230,2235,16078
|
|
20211027,1308,2230,2235,2230,2230,12566
|
|
20211027,1309,2235,2235,2230,2235,3728
|
|
20211027,1310,2235,2235,2230,2235,63039
|
|
20211027,1311,2230,2235,2230,2230,20892
|
|
20211027,1312,2235,2235,2230,2235,10977
|
|
20211027,1313,2235,2235,2230,2230,3059
|
|
20211027,1314,2235,2235,2230,2230,30746
|
|
20211027,1315,2235,2235,2230,2235,54292
|
|
20211027,1316,2235,2235,2230,2230,2898
|
|
20211027,1317,2230,2230,2225,2230,636965
|
|
20211027,1318,2230,2235,2225,2235,851777
|
|
20211027,1319,2230,2235,2225,2230,157981
|
|
20211027,1320,2230,2230,2225,2230,47043
|
|
20211027,1321,2230,2230,2225,2230,12755
|
|
20211027,1322,2225,2230,2225,2230,862
|
|
20211027,1323,2225,2230,2225,2225,30796
|
|
20211027,1324,2225,2230,2225,2225,677
|
|
20211027,1325,2230,2230,2225,2230,30803
|
|
20211027,1326,2230,2230,2225,2230,7616
|
|
20211027,1327,2230,2230,2225,2230,39041
|
|
20211027,1328,2230,2230,2225,2230,8023
|
|
20211027,1329,2230,2230,2225,2230,55750
|
|
20211027,1330,2230,2235,2225,2230,565933
|
|
20211027,1331,2230,2235,2225,2230,92171
|
|
20211027,1332,2235,2235,2225,2230,10228
|
|
20211027,1333,2230,2235,2230,2235,80412
|
|
20211027,1334,2230,2235,2225,2225,159464
|
|
20211027,1335,2230,2230,2225,2225,5409
|
|
20211027,1336,2230,2230,2225,2225,268
|
|
20211027,1337,2225,2230,2225,2230,6457
|
|
20211027,1338,2230,2230,2225,2230,7701
|
|
20211027,1339,2230,2230,2225,2225,18948
|
|
20211027,1340,2230,2235,2225,2225,394380
|
|
20211027,1341,2230,2235,2225,2230,199436
|
|
20211027,1342,2225,2230,2225,2230,1404
|
|
20211027,1343,2230,2230,2225,2230,4715
|
|
20211027,1344,2230,2230,2225,2230,8613
|
|
20211027,1345,2225,2230,2225,2230,21289
|
|
20211027,1346,2225,2230,2225,2225,8312
|
|
20211027,1347,2225,2230,2225,2225,199424
|
|
20211027,1348,2225,2230,2220,2220,1249510
|
|
20211027,1349,2225,2230,2225,2225,422668
|
|
20211027,1350,2225,2225,2220,2220,156931
|
|
20211027,1351,2225,2230,2225,2225,223268
|
|
20211027,1352,2230,2230,2225,2225,2682
|
|
20211027,1353,2225,2230,2225,2225,4356
|
|
20211027,1354,2225,2230,2220,2220,383088
|
|
20211027,1355,2225,2225,2220,2225,53081
|
|
20211027,1356,2225,2225,2220,2225,23492
|
|
20211027,1357,2225,2230,2220,2225,255526
|
|
20211027,1358,2225,2225,2220,2225,3100
|
|
20211027,1359,2225,2225,2220,2220,11586
|
|
20211027,1400,2220,2230,2220,2220,199128
|
|
20211027,1401,2220,2225,2220,2220,19766
|
|
20211027,1402,2225,2225,2220,2220,35065
|
|
20211027,1403,2225,2225,2215,2220,1228846
|
|
20211027,1404,2220,2225,2215,2220,749438
|
|
20211027,1405,2220,2225,2215,2225,976618
|
|
20211027,1406,2220,2225,2220,2225,59641
|
|
20211027,1407,2225,2225,2220,2220,41638
|
|
20211027,1408,2225,2225,2220,2220,39933
|
|
20211027,1409,2220,2225,2220,2225,2888
|
|
20211027,1410,2220,2225,2220,2225,20391
|
|
20211027,1411,2225,2225,2220,2225,28688
|
|
20211027,1412,2220,2225,2220,2220,10138
|
|
20211027,1413,2225,2225,2220,2220,49
|
|
20211027,1414,2220,2225,2220,2225,50981
|
|
20211027,1415,2220,2225,2215,2220,1512639
|
|
20211027,1416,2225,2225,2220,2225,105280
|
|
20211027,1417,2225,2225,2220,2225,1428
|
|
20211027,1418,2225,2225,2220,2225,6540
|
|
20211027,1419,2220,2225,2220,2225,2295
|
|
20211027,1420,2220,2225,2220,2225,10275
|
|
20211027,1421,2225,2225,2220,2225,32108
|
|
20211027,1422,2225,2230,2220,2230,975066
|
|
20211027,1423,2230,2230,2220,2230,171356
|
|
20211027,1424,2230,2230,2225,2230,30595
|
|
20211027,1425,2230,2230,2220,2220,322698
|
|
20211027,1426,2225,2225,2220,2225,14204
|
|
20211027,1427,2225,2230,2220,2220,88677
|
|
20211027,1428,2225,2225,2220,2225,2036
|
|
20211027,1429,2225,2225,2220,2225,22706
|
|
20211027,1430,2225,2225,2220,2220,25470
|
|
20211027,1431,2225,2225,2220,2225,18623
|
|
20211027,1432,2220,2225,2220,2225,4932
|
|
20211027,1433,2220,2225,2220,2225,4257
|
|
20211027,1434,2220,2225,2220,2220,11792
|
|
20211027,1435,2225,2225,2220,2220,12450
|
|
20211027,1436,2220,2225,2220,2225,34626
|
|
20211027,1437,2220,2225,2220,2225,3160
|
|
20211027,1438,2225,2225,2220,2225,15146
|
|
20211027,1439,2220,2225,2220,2225,10551
|
|
20211027,1440,2220,2225,2220,2220,4626
|
|
20211027,1441,2220,2225,2220,2225,2946
|
|
20211027,1442,2225,2225,2220,2225,8617
|
|
20211027,1443,2220,2225,2220,2225,2832
|
|
20211027,1444,2220,2225,2220,2225,570
|
|
20211027,1445,2225,2225,2220,2225,3443
|
|
20211027,1446,2220,2225,2220,2220,116225
|
|
20211027,1447,2225,2225,2220,2225,13484
|
|
20211027,1448,2225,2225,2220,2225,11600
|
|
20211027,1449,2220,2225,2220,2225,24989
|
|
20211027,1450,2225,2225,2220,2225,23844
|
|
20211027,1451,2220,2225,2220,2225,11642
|
|
20211027,1452,2225,2225,2220,2225,1372
|
|
20211027,1453,2220,2220,2215,2220,1063074
|
|
20211027,1454,2220,2220,2215,2220,685
|
|
20211027,1455,2215,2220,2215,2215,133135
|
|
20211027,1456,2220,2220,2215,2220,17948
|
|
20211027,1457,2220,2220,2215,2215,18388
|
|
20211027,1458,2220,2220,2215,2220,14196
|
|
20211027,1459,2215,2220,2210,2215,1498655
|
|
20211027,1500,2215,2220,2210,2215,353589
|
|
20211027,1501,2215,2220,2210,2220,175226
|
|
20211027,1502,2220,2220,2215,2220,13340
|
|
20211027,1503,2215,2220,2215,2220,24979
|
|
20211027,1504,2215,2220,2215,2215,16255
|
|
20211027,1505,2215,2220,2215,2215,76711
|
|
20211027,1506,2220,2220,2215,2220,66667
|
|
20211027,1507,2215,2220,2215,2215,26632
|
|
20211027,1508,2220,2220,2215,2220,22855
|
|
20211027,1509,2215,2220,2215,2220,76688
|
|
20211027,1510,2220,2220,2215,2220,55095
|
|
20211027,1511,2215,2225,2215,2220,831561
|
|
20211027,1512,2220,2225,2215,2220,358800
|
|
20211027,1513,2225,2225,2215,2215,261651
|
|
20211027,1514,2220,2225,2215,2220,153574
|
|
20211027,1515,2220,2225,2220,2225,60566
|
|
20211027,1516,2225,2225,2220,2225,23491
|
|
20211027,1517,2220,2225,2215,2220,218745
|
|
20211027,1518,2220,2225,2215,2220,84473
|
|
20211027,1519,2215,2220,2215,2220,47081
|
|
20211027,1520,2215,2220,2215,2220,61225
|
|
20211027,1530,2220,2220,2220,2220,1614479
|