383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211019,0901,2235,2240,2225,2235,11350047
|
|
20211019,0902,2235,2235,2225,2230,3827251
|
|
20211019,0903,2230,2235,2220,2220,4293421
|
|
20211019,0904,2220,2220,2215,2220,2422035
|
|
20211019,0905,2220,2230,2215,2225,3046104
|
|
20211019,0906,2225,2235,2220,2230,4500944
|
|
20211019,0907,2230,2235,2225,2230,1251633
|
|
20211019,0908,2225,2235,2220,2230,1835779
|
|
20211019,0909,2235,2235,2225,2230,489076
|
|
20211019,0910,2230,2235,2225,2230,2672649
|
|
20211019,0911,2230,2235,2225,2235,3797473
|
|
20211019,0912,2230,2235,2225,2230,1115258
|
|
20211019,0913,2230,2230,2225,2230,115556
|
|
20211019,0914,2225,2230,2220,2225,2296248
|
|
20211019,0915,2230,2230,2220,2220,263971
|
|
20211019,0916,2220,2225,2215,2215,2912869
|
|
20211019,0917,2215,2225,2215,2225,732003
|
|
20211019,0918,2220,2225,2220,2225,183729
|
|
20211019,0919,2220,2230,2220,2230,1130886
|
|
20211019,0920,2230,2230,2225,2225,191486
|
|
20211019,0921,2225,2230,2220,2230,207522
|
|
20211019,0922,2230,2235,2225,2230,1914913
|
|
20211019,0923,2230,2230,2225,2230,109895
|
|
20211019,0924,2225,2230,2225,2230,96387
|
|
20211019,0925,2230,2235,2225,2235,299241
|
|
20211019,0926,2235,2235,2230,2235,2413253
|
|
20211019,0927,2235,2235,2230,2230,2303848
|
|
20211019,0928,2235,2240,2230,2240,2741115
|
|
20211019,0929,2240,2240,2230,2235,1738335
|
|
20211019,0930,2235,2240,2230,2235,1390573
|
|
20211019,0931,2235,2240,2230,2240,145980
|
|
20211019,0932,2240,2240,2230,2235,713813
|
|
20211019,0933,2230,2235,2230,2235,40433
|
|
20211019,0934,2235,2235,2230,2235,1759418
|
|
20211019,0935,2230,2235,2230,2235,144327
|
|
20211019,0936,2235,2240,2230,2235,1677358
|
|
20211019,0937,2235,2240,2230,2235,600089
|
|
20211019,0938,2235,2240,2230,2240,441650
|
|
20211019,0939,2240,2240,2235,2235,34449
|
|
20211019,0940,2235,2245,2235,2245,1967031
|
|
20211019,0941,2245,2245,2240,2240,581918
|
|
20211019,0942,2240,2245,2240,2245,455821
|
|
20211019,0943,2245,2245,2235,2240,276729
|
|
20211019,0944,2240,2245,2235,2240,203566
|
|
20211019,0945,2240,2245,2240,2245,5197
|
|
20211019,0946,2245,2245,2240,2245,32365
|
|
20211019,0947,2245,2245,2240,2240,517408
|
|
20211019,0948,2245,2245,2240,2240,69249
|
|
20211019,0949,2240,2245,2235,2240,725193
|
|
20211019,0950,2240,2245,2235,2240,447943
|
|
20211019,0951,2240,2240,2235,2240,41151
|
|
20211019,0952,2240,2240,2235,2235,37749
|
|
20211019,0953,2240,2240,2235,2235,21165
|
|
20211019,0954,2235,2240,2235,2240,365069
|
|
20211019,0955,2235,2240,2235,2235,17641
|
|
20211019,0956,2235,2240,2235,2240,18292
|
|
20211019,0957,2235,2240,2235,2240,98900
|
|
20211019,0958,2240,2240,2235,2240,2775768
|
|
20211019,0959,2235,2240,2235,2235,101508
|
|
20211019,1000,2235,2240,2230,2240,518810
|
|
20211019,1001,2235,2240,2235,2235,83409
|
|
20211019,1002,2240,2240,2235,2240,32464
|
|
20211019,1003,2240,2240,2235,2235,67829
|
|
20211019,1004,2235,2245,2235,2245,828221
|
|
20211019,1005,2245,2245,2235,2235,457516
|
|
20211019,1006,2235,2245,2235,2240,164698
|
|
20211019,1007,2240,2245,2235,2240,26755
|
|
20211019,1008,2240,2240,2235,2235,10711
|
|
20211019,1009,2240,2240,2235,2235,3302
|
|
20211019,1010,2240,2240,2235,2240,1640
|
|
20211019,1011,2240,2245,2235,2245,158246
|
|
20211019,1012,2245,2245,2240,2240,47560
|
|
20211019,1013,2245,2245,2235,2245,161408
|
|
20211019,1014,2245,2245,2240,2245,33083
|
|
20211019,1015,2245,2245,2240,2245,125671
|
|
20211019,1016,2245,2245,2240,2245,102511
|
|
20211019,1017,2240,2245,2240,2245,98548
|
|
20211019,1018,2245,2250,2240,2250,2044567
|
|
20211019,1019,2245,2250,2240,2240,663881
|
|
20211019,1020,2245,2245,2240,2245,57048
|
|
20211019,1021,2240,2245,2240,2245,27622
|
|
20211019,1022,2240,2245,2240,2240,23935
|
|
20211019,1023,2240,2245,2240,2240,179932
|
|
20211019,1024,2245,2245,2240,2245,107818
|
|
20211019,1025,2245,2245,2240,2245,39935
|
|
20211019,1026,2240,2245,2240,2245,165627
|
|
20211019,1027,2240,2250,2240,2250,240345
|
|
20211019,1028,2250,2250,2240,2240,93396
|
|
20211019,1029,2245,2250,2245,2250,46733
|
|
20211019,1030,2250,2250,2240,2245,331631
|
|
20211019,1031,2245,2245,2240,2240,34793
|
|
20211019,1032,2245,2245,2240,2245,28887
|
|
20211019,1033,2245,2245,2240,2245,17975
|
|
20211019,1034,2240,2245,2235,2240,1948515
|
|
20211019,1035,2240,2245,2235,2240,552428
|
|
20211019,1036,2235,2240,2235,2235,109248
|
|
20211019,1037,2240,2240,2235,2240,190320
|
|
20211019,1038,2235,2240,2235,2240,25681
|
|
20211019,1039,2235,2240,2235,2240,2038
|
|
20211019,1040,2240,2240,2230,2235,2124377
|
|
20211019,1041,2230,2235,2230,2235,233592
|
|
20211019,1042,2235,2235,2230,2235,76585
|
|
20211019,1043,2235,2235,2230,2235,115656
|
|
20211019,1044,2230,2235,2230,2235,97256
|
|
20211019,1045,2235,2240,2230,2230,232859
|
|
20211019,1046,2230,2235,2230,2230,2083636
|
|
20211019,1047,2230,2235,2230,2230,69192
|
|
20211019,1048,2230,2235,2230,2235,75824
|
|
20211019,1049,2235,2235,2230,2235,703109
|
|
20211019,1050,2235,2235,2230,2235,39428
|
|
20211019,1051,2235,2235,2230,2230,27774
|
|
20211019,1052,2235,2235,2230,2235,30115
|
|
20211019,1053,2235,2235,2230,2235,39944
|
|
20211019,1054,2235,2235,2230,2230,26665
|
|
20211019,1055,2230,2235,2225,2230,369067
|
|
20211019,1056,2225,2230,2225,2225,36340
|
|
20211019,1057,2225,2230,2225,2230,51579
|
|
20211019,1058,2225,2230,2225,2230,22139
|
|
20211019,1059,2230,2230,2225,2230,15443
|
|
20211019,1100,2230,2230,2225,2230,46332
|
|
20211019,1101,2225,2230,2225,2230,64303
|
|
20211019,1102,2230,2230,2220,2225,2318757
|
|
20211019,1103,2225,2230,2220,2225,481078
|
|
20211019,1104,2225,2225,2220,2225,539950
|
|
20211019,1105,2225,2225,2220,2220,58650
|
|
20211019,1106,2220,2225,2220,2225,250279
|
|
20211019,1107,2220,2225,2220,2225,47990
|
|
20211019,1108,2225,2230,2220,2230,3054429
|
|
20211019,1109,2225,2230,2225,2230,71210
|
|
20211019,1110,2230,2230,2225,2225,13966
|
|
20211019,1111,2225,2230,2220,2225,472604
|
|
20211019,1112,2225,2225,2220,2225,302601
|
|
20211019,1113,2225,2225,2220,2225,89593
|
|
20211019,1114,2220,2225,2220,2225,33730
|
|
20211019,1115,2225,2230,2220,2225,455676
|
|
20211019,1116,2225,2225,2220,2225,414013
|
|
20211019,1117,2225,2225,2220,2225,73212
|
|
20211019,1118,2225,2230,2220,2230,381232
|
|
20211019,1119,2225,2230,2220,2225,517580
|
|
20211019,1120,2225,2225,2220,2225,25168
|
|
20211019,1121,2225,2230,2220,2225,1107668
|
|
20211019,1122,2225,2230,2220,2225,180109
|
|
20211019,1123,2225,2230,2220,2230,160299
|
|
20211019,1124,2230,2230,2225,2230,3387
|
|
20211019,1125,2225,2230,2225,2230,11689
|
|
20211019,1126,2230,2230,2225,2225,50325
|
|
20211019,1127,2225,2230,2225,2225,4326
|
|
20211019,1128,2225,2230,2225,2230,1484
|
|
20211019,1129,2225,2230,2220,2225,651967
|
|
20211019,1130,2220,2230,2220,2225,166260
|
|
20211019,1131,2220,2225,2220,2225,16511
|
|
20211019,1132,2220,2225,2220,2225,13618
|
|
20211019,1133,2225,2225,2220,2225,189529
|
|
20211019,1134,2220,2225,2215,2220,6102172
|
|
20211019,1135,2220,2225,2215,2225,542945
|
|
20211019,1136,2225,2225,2220,2225,43525
|
|
20211019,1137,2220,2225,2220,2225,68022
|
|
20211019,1138,2225,2230,2220,2225,1949845
|
|
20211019,1139,2225,2230,2220,2230,279672
|
|
20211019,1140,2225,2230,2220,2225,131620
|
|
20211019,1141,2225,2230,2220,2230,135651
|
|
20211019,1142,2225,2230,2225,2230,15142
|
|
20211019,1143,2225,2230,2225,2230,9339
|
|
20211019,1144,2230,2230,2225,2230,6292
|
|
20211019,1145,2230,2230,2225,2230,343276
|
|
20211019,1146,2230,2230,2225,2230,40885
|
|
20211019,1147,2225,2230,2225,2230,20799
|
|
20211019,1148,2230,2230,2225,2230,13042
|
|
20211019,1149,2225,2230,2225,2230,1080
|
|
20211019,1150,2225,2230,2220,2230,1168918
|
|
20211019,1151,2225,2230,2220,2225,134872
|
|
20211019,1152,2220,2225,2220,2220,27577
|
|
20211019,1153,2225,2230,2225,2230,98098
|
|
20211019,1154,2230,2230,2225,2230,754
|
|
20211019,1155,2225,2230,2225,2230,3913
|
|
20211019,1156,2230,2230,2225,2230,33596
|
|
20211019,1157,2225,2230,2225,2225,12803
|
|
20211019,1158,2225,2230,2225,2230,39162
|
|
20211019,1159,2230,2230,2225,2230,10527
|
|
20211019,1200,2225,2230,2225,2230,6702
|
|
20211019,1201,2225,2230,2225,2230,11399
|
|
20211019,1202,2230,2230,2225,2230,3329
|
|
20211019,1203,2230,2230,2225,2230,1621
|
|
20211019,1204,2230,2230,2220,2225,378112
|
|
20211019,1205,2225,2225,2220,2225,29033
|
|
20211019,1206,2225,2225,2220,2225,18926
|
|
20211019,1207,2225,2225,2220,2225,5810
|
|
20211019,1208,2225,2225,2220,2225,11387
|
|
20211019,1209,2220,2225,2220,2225,126890
|
|
20211019,1210,2225,2225,2220,2225,18296
|
|
20211019,1211,2225,2230,2225,2225,676405
|
|
20211019,1212,2225,2230,2220,2220,304790
|
|
20211019,1213,2225,2230,2220,2225,43018
|
|
20211019,1214,2230,2230,2225,2225,4386
|
|
20211019,1215,2225,2230,2220,2225,272397
|
|
20211019,1216,2225,2230,2225,2230,44671
|
|
20211019,1217,2225,2230,2225,2225,131967
|
|
20211019,1218,2225,2230,2220,2225,253967
|
|
20211019,1219,2225,2225,2220,2225,6743
|
|
20211019,1220,2225,2230,2220,2225,121144
|
|
20211019,1221,2230,2230,2225,2230,10856
|
|
20211019,1222,2230,2230,2225,2230,4310
|
|
20211019,1223,2225,2230,2225,2225,33439
|
|
20211019,1224,2225,2230,2225,2225,2422
|
|
20211019,1225,2230,2230,2225,2230,4734
|
|
20211019,1226,2225,2230,2225,2230,21251
|
|
20211019,1227,2230,2230,2225,2225,35509
|
|
20211019,1228,2230,2230,2225,2230,9359
|
|
20211019,1229,2230,2230,2225,2230,13019
|
|
20211019,1230,2225,2230,2225,2230,25959
|
|
20211019,1231,2230,2230,2225,2230,2359
|
|
20211019,1232,2225,2230,2225,2230,23184
|
|
20211019,1233,2230,2230,2225,2230,523
|
|
20211019,1234,2230,2230,2225,2225,2640
|
|
20211019,1235,2225,2230,2225,2230,256
|
|
20211019,1236,2230,2230,2225,2230,14950
|
|
20211019,1237,2230,2230,2225,2230,4922
|
|
20211019,1238,2225,2230,2225,2225,13309
|
|
20211019,1239,2225,2230,2225,2230,539432
|
|
20211019,1240,2225,2230,2225,2225,107132
|
|
20211019,1241,2225,2230,2220,2225,137755
|
|
20211019,1242,2225,2225,2220,2220,22884
|
|
20211019,1243,2225,2230,2220,2230,259039
|
|
20211019,1244,2230,2230,2220,2220,69952
|
|
20211019,1245,2220,2225,2220,2225,5395
|
|
20211019,1246,2225,2225,2225,2225,9888
|
|
20211019,1247,2225,2225,2220,2225,72701
|
|
20211019,1248,2225,2225,2220,2225,351168
|
|
20211019,1249,2225,2230,2220,2230,79304
|
|
20211019,1250,2225,2230,2225,2230,116708
|
|
20211019,1251,2230,2230,2225,2225,3942
|
|
20211019,1252,2230,2230,2225,2225,16817
|
|
20211019,1253,2230,2230,2225,2225,4621
|
|
20211019,1254,2230,2230,2225,2230,15541
|
|
20211019,1255,2230,2230,2220,2225,126925
|
|
20211019,1256,2225,2230,2220,2225,151280
|
|
20211019,1257,2220,2230,2220,2230,147643
|
|
20211019,1258,2225,2225,2220,2225,37005
|
|
20211019,1259,2225,2230,2225,2225,105514
|
|
20211019,1300,2230,2230,2225,2225,1687
|
|
20211019,1301,2230,2230,2225,2225,34467
|
|
20211019,1302,2230,2230,2225,2230,1567
|
|
20211019,1303,2225,2230,2225,2230,10961
|
|
20211019,1304,2230,2230,2225,2230,18945
|
|
20211019,1305,2230,2230,2225,2230,6449
|
|
20211019,1306,2225,2230,2225,2225,10416
|
|
20211019,1307,2225,2230,2225,2230,13522
|
|
20211019,1308,2225,2230,2225,2230,7030
|
|
20211019,1309,2225,2230,2225,2225,36743
|
|
20211019,1310,2225,2230,2225,2225,20913
|
|
20211019,1311,2225,2230,2225,2230,16838
|
|
20211019,1312,2230,2230,2225,2230,1544
|
|
20211019,1313,2230,2230,2225,2230,663
|
|
20211019,1314,2225,2230,2225,2225,10601
|
|
20211019,1315,2230,2230,2225,2230,458469
|
|
20211019,1316,2225,2230,2225,2230,27641
|
|
20211019,1317,2230,2230,2225,2225,926789
|
|
20211019,1318,2225,2230,2220,2225,458669
|
|
20211019,1319,2225,2230,2225,2225,40361
|
|
20211019,1320,2230,2230,2225,2225,147
|
|
20211019,1321,2225,2230,2225,2230,1003
|
|
20211019,1322,2230,2230,2225,2230,16668
|
|
20211019,1323,2230,2230,2225,2230,2309
|
|
20211019,1324,2225,2230,2225,2230,2490
|
|
20211019,1325,2230,2230,2225,2230,121023
|
|
20211019,1326,2230,2230,2225,2225,295910
|
|
20211019,1327,2225,2230,2225,2230,2797
|
|
20211019,1328,2230,2230,2225,2230,9218
|
|
20211019,1329,2225,2230,2225,2230,6095
|
|
20211019,1330,2225,2230,2225,2225,3286
|
|
20211019,1331,2225,2230,2220,2225,82394
|
|
20211019,1332,2225,2225,2220,2225,329565
|
|
20211019,1333,2225,2225,2220,2225,122308
|
|
20211019,1334,2225,2225,2220,2220,45713
|
|
20211019,1335,2220,2225,2220,2225,3982
|
|
20211019,1336,2225,2230,2220,2225,679005
|
|
20211019,1337,2225,2230,2225,2230,150146
|
|
20211019,1338,2230,2230,2225,2230,7939
|
|
20211019,1339,2225,2225,2225,2225,1055
|
|
20211019,1340,2225,2230,2225,2230,31837
|
|
20211019,1341,2225,2230,2225,2230,383793
|
|
20211019,1342,2225,2230,2225,2225,111855
|
|
20211019,1343,2225,2225,2220,2225,22805
|
|
20211019,1344,2220,2225,2220,2225,20550
|
|
20211019,1345,2220,2225,2220,2225,19078
|
|
20211019,1346,2225,2225,2220,2225,172399
|
|
20211019,1347,2225,2225,2220,2225,9848
|
|
20211019,1348,2225,2225,2220,2220,5252
|
|
20211019,1349,2225,2225,2220,2225,57838
|
|
20211019,1350,2225,2225,2220,2225,748988
|
|
20211019,1351,2225,2225,2220,2225,32300
|
|
20211019,1352,2225,2230,2220,2230,392947
|
|
20211019,1353,2225,2230,2220,2225,281725
|
|
20211019,1354,2225,2230,2225,2225,85765
|
|
20211019,1355,2230,2230,2225,2225,21139
|
|
20211019,1356,2225,2230,2225,2230,41403
|
|
20211019,1357,2230,2230,2230,2230,1211
|
|
20211019,1358,2230,2230,2225,2225,2510
|
|
20211019,1359,2230,2230,2225,2230,57147
|
|
20211019,1400,2230,2230,2225,2230,5585
|
|
20211019,1401,2230,2230,2225,2230,5331
|
|
20211019,1402,2225,2230,2225,2225,14766
|
|
20211019,1403,2225,2230,2225,2230,1990
|
|
20211019,1404,2230,2230,2225,2225,11742
|
|
20211019,1405,2225,2230,2225,2225,15
|
|
20211019,1406,2230,2230,2225,2225,7294
|
|
20211019,1407,2225,2230,2225,2225,5945
|
|
20211019,1408,2230,2230,2225,2230,16588
|
|
20211019,1409,2230,2230,2225,2225,22544
|
|
20211019,1410,2225,2230,2225,2230,3243
|
|
20211019,1411,2230,2230,2225,2230,21107
|
|
20211019,1412,2230,2230,2225,2225,411
|
|
20211019,1413,2225,2230,2225,2230,6304
|
|
20211019,1414,2225,2230,2225,2230,44353
|
|
20211019,1415,2230,2230,2225,2225,45227
|
|
20211019,1416,2225,2230,2225,2230,8668
|
|
20211019,1417,2225,2230,2225,2230,20531
|
|
20211019,1418,2230,2230,2225,2230,22563
|
|
20211019,1419,2230,2230,2225,2230,88355
|
|
20211019,1420,2230,2230,2225,2225,22440
|
|
20211019,1421,2230,2230,2225,2230,106616
|
|
20211019,1422,2230,2230,2230,2230,15769
|
|
20211019,1423,2230,2230,2225,2230,3471825
|
|
20211019,1424,2230,2235,2225,2230,1257836
|
|
20211019,1425,2230,2230,2225,2230,54994
|
|
20211019,1426,2230,2230,2225,2230,17088
|
|
20211019,1427,2225,2235,2225,2230,165760
|
|
20211019,1428,2235,2235,2225,2230,1043752
|
|
20211019,1429,2235,2235,2225,2230,1532853
|
|
20211019,1430,2230,2235,2225,2230,274341
|
|
20211019,1431,2230,2230,2225,2230,45354
|
|
20211019,1432,2230,2235,2225,2235,147379
|
|
20211019,1433,2235,2235,2230,2235,57858
|
|
20211019,1434,2230,2235,2230,2230,23171
|
|
20211019,1435,2235,2235,2230,2235,266372
|
|
20211019,1436,2230,2235,2230,2235,8041
|
|
20211019,1437,2235,2235,2230,2235,10070
|
|
20211019,1438,2235,2235,2230,2230,1009
|
|
20211019,1439,2235,2235,2230,2235,5781
|
|
20211019,1440,2230,2235,2230,2230,34180
|
|
20211019,1441,2230,2235,2230,2230,63512
|
|
20211019,1442,2230,2235,2225,2230,571798
|
|
20211019,1443,2225,2235,2225,2230,102470
|
|
20211019,1444,2230,2235,2230,2230,368816
|
|
20211019,1445,2230,2235,2225,2230,48076
|
|
20211019,1446,2230,2235,2225,2225,359255
|
|
20211019,1447,2230,2230,2225,2225,9271
|
|
20211019,1448,2225,2230,2225,2225,48414
|
|
20211019,1449,2225,2230,2225,2230,9738
|
|
20211019,1450,2225,2230,2225,2230,64394
|
|
20211019,1451,2225,2230,2225,2225,29971
|
|
20211019,1452,2225,2230,2225,2225,10663
|
|
20211019,1453,2230,2230,2225,2225,547212
|
|
20211019,1454,2230,2230,2225,2230,32279
|
|
20211019,1455,2230,2230,2225,2230,10608
|
|
20211019,1456,2225,2230,2225,2230,7572
|
|
20211019,1457,2225,2230,2225,2230,15266
|
|
20211019,1458,2230,2230,2225,2225,26728
|
|
20211019,1459,2225,2230,2225,2225,22461
|
|
20211019,1500,2225,2230,2225,2230,65248
|
|
20211019,1501,2230,2230,2225,2230,27262
|
|
20211019,1502,2230,2230,2225,2230,23225
|
|
20211019,1503,2225,2230,2220,2225,4049213
|
|
20211019,1504,2225,2225,2220,2220,35691
|
|
20211019,1505,2225,2225,2220,2220,131717
|
|
20211019,1506,2225,2225,2220,2225,98484
|
|
20211019,1507,2225,2225,2220,2220,33981
|
|
20211019,1508,2220,2225,2220,2225,62025
|
|
20211019,1509,2225,2225,2220,2220,43155
|
|
20211019,1510,2220,2225,2220,2225,137979
|
|
20211019,1511,2225,2225,2220,2225,49759
|
|
20211019,1512,2220,2225,2220,2225,118065
|
|
20211019,1513,2220,2225,2220,2225,60316
|
|
20211019,1514,2225,2225,2220,2220,54994
|
|
20211019,1515,2220,2225,2220,2225,566979
|
|
20211019,1516,2220,2225,2220,2225,105639
|
|
20211019,1517,2220,2225,2220,2220,133369
|
|
20211019,1518,2220,2225,2220,2220,177437
|
|
20211019,1519,2225,2225,2220,2220,506009
|
|
20211019,1520,2225,2225,2220,2225,336286
|
|
20211019,1530,2220,2220,2220,2220,4738527
|