383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210930,0901,2200,2205,2195,2200,3413426
|
|
20210930,0902,2200,2210,2200,2210,2744273
|
|
20210930,0903,2205,2215,2200,2210,3222446
|
|
20210930,0904,2215,2215,2200,2205,1942766
|
|
20210930,0905,2205,2210,2200,2205,878736
|
|
20210930,0906,2205,2205,2195,2205,2336173
|
|
20210930,0907,2205,2205,2195,2205,375991
|
|
20210930,0908,2205,2210,2200,2210,1008806
|
|
20210930,0909,2210,2210,2200,2200,513681
|
|
20210930,0910,2200,2210,2200,2205,546843
|
|
20210930,0911,2205,2205,2200,2205,219525
|
|
20210930,0912,2200,2210,2200,2205,269424
|
|
20210930,0913,2210,2210,2200,2205,767200
|
|
20210930,0914,2210,2210,2200,2205,392420
|
|
20210930,0915,2210,2215,2205,2210,1544662
|
|
20210930,0916,2210,2220,2210,2210,1574512
|
|
20210930,0917,2215,2215,2210,2210,458254
|
|
20210930,0918,2210,2215,2205,2210,838725
|
|
20210930,0919,2210,2210,2200,2205,1145374
|
|
20210930,0920,2205,2210,2200,2200,156901
|
|
20210930,0921,2205,2205,2200,2205,116214
|
|
20210930,0922,2200,2205,2200,2205,316482
|
|
20210930,0923,2200,2205,2195,2195,1320740
|
|
20210930,0924,2195,2200,2195,2195,243979
|
|
20210930,0925,2195,2200,2190,2200,1378444
|
|
20210930,0926,2195,2200,2190,2195,725693
|
|
20210930,0927,2195,2195,2190,2195,211592
|
|
20210930,0928,2190,2200,2190,2195,1307088
|
|
20210930,0929,2195,2200,2190,2190,308235
|
|
20210930,0930,2190,2200,2190,2195,372784
|
|
20210930,0931,2190,2200,2190,2195,222200
|
|
20210930,0932,2200,2200,2190,2190,376807
|
|
20210930,0933,2190,2195,2190,2190,179972
|
|
20210930,0934,2190,2195,2190,2195,613648
|
|
20210930,0935,2195,2200,2190,2195,272931
|
|
20210930,0936,2200,2200,2190,2195,952323
|
|
20210930,0937,2195,2200,2190,2195,108826
|
|
20210930,0938,2195,2205,2195,2200,1488723
|
|
20210930,0939,2200,2205,2195,2205,394303
|
|
20210930,0940,2205,2205,2195,2200,497166
|
|
20210930,0941,2200,2205,2195,2200,369139
|
|
20210930,0942,2205,2205,2195,2200,362408
|
|
20210930,0943,2200,2205,2195,2195,132415
|
|
20210930,0944,2195,2200,2190,2195,1293122
|
|
20210930,0945,2195,2195,2190,2190,179560
|
|
20210930,0946,2195,2195,2190,2195,122913
|
|
20210930,0947,2190,2195,2190,2195,104991
|
|
20210930,0948,2195,2195,2190,2190,172110
|
|
20210930,0949,2190,2195,2190,2195,102138
|
|
20210930,0950,2195,2195,2185,2190,6313768
|
|
20210930,0951,2195,2195,2185,2190,632207
|
|
20210930,0952,2195,2195,2185,2185,524355
|
|
20210930,0953,2190,2195,2185,2195,156956
|
|
20210930,0954,2190,2195,2185,2195,153105
|
|
20210930,0955,2195,2195,2190,2195,29519
|
|
20210930,0956,2195,2195,2190,2195,148158
|
|
20210930,0957,2190,2195,2190,2190,369923
|
|
20210930,0958,2190,2195,2185,2190,118228
|
|
20210930,0959,2195,2195,2185,2195,383097
|
|
20210930,1000,2190,2195,2185,2185,261932
|
|
20210930,1001,2185,2195,2185,2190,521084
|
|
20210930,1002,2190,2195,2190,2195,57613
|
|
20210930,1003,2195,2195,2190,2195,18545
|
|
20210930,1004,2190,2195,2190,2190,61580
|
|
20210930,1005,2190,2195,2190,2195,7668
|
|
20210930,1006,2195,2200,2190,2195,1676639
|
|
20210930,1007,2195,2200,2195,2195,88670
|
|
20210930,1008,2195,2200,2190,2195,356043
|
|
20210930,1009,2200,2200,2190,2190,504411
|
|
20210930,1010,2190,2195,2190,2190,38568
|
|
20210930,1011,2190,2195,2190,2195,26610
|
|
20210930,1012,2190,2195,2185,2185,988664
|
|
20210930,1013,2185,2190,2185,2190,174603
|
|
20210930,1014,2190,2190,2185,2185,330065
|
|
20210930,1015,2190,2190,2185,2190,54333
|
|
20210930,1016,2190,2195,2185,2195,876319
|
|
20210930,1017,2195,2195,2185,2185,142261
|
|
20210930,1018,2185,2195,2185,2195,64184
|
|
20210930,1019,2190,2200,2190,2195,921337
|
|
20210930,1020,2190,2195,2190,2190,43538
|
|
20210930,1021,2190,2195,2190,2195,24701
|
|
20210930,1022,2195,2200,2190,2195,346385
|
|
20210930,1023,2195,2200,2190,2200,71618
|
|
20210930,1024,2200,2200,2195,2200,29595
|
|
20210930,1025,2195,2205,2195,2205,1291922
|
|
20210930,1026,2205,2205,2195,2205,625052
|
|
20210930,1027,2200,2205,2200,2205,616908
|
|
20210930,1028,2205,2205,2200,2205,18851
|
|
20210930,1029,2205,2210,2200,2200,1614703
|
|
20210930,1030,2205,2205,2200,2205,111748
|
|
20210930,1031,2200,2205,2200,2200,30129
|
|
20210930,1032,2205,2205,2200,2200,38258
|
|
20210930,1033,2205,2210,2200,2205,421451
|
|
20210930,1034,2205,2205,2200,2205,33564
|
|
20210930,1035,2200,2205,2195,2200,1098553
|
|
20210930,1036,2200,2205,2200,2205,260341
|
|
20210930,1037,2200,2205,2195,2200,548812
|
|
20210930,1038,2200,2205,2195,2200,162755
|
|
20210930,1039,2205,2205,2200,2205,25245
|
|
20210930,1040,2205,2205,2200,2200,19031
|
|
20210930,1041,2200,2205,2200,2205,10137
|
|
20210930,1042,2205,2205,2200,2200,22087
|
|
20210930,1043,2205,2210,2200,2210,996666
|
|
20210930,1044,2210,2210,2200,2210,690957
|
|
20210930,1045,2205,2210,2205,2205,93251
|
|
20210930,1046,2210,2210,2200,2205,350798
|
|
20210930,1047,2200,2205,2200,2200,3802
|
|
20210930,1048,2200,2205,2195,2200,730216
|
|
20210930,1049,2200,2205,2195,2200,576354
|
|
20210930,1050,2200,2205,2195,2200,683863
|
|
20210930,1051,2205,2205,2195,2200,35519
|
|
20210930,1052,2200,2200,2195,2200,145926
|
|
20210930,1053,2195,2200,2195,2195,1266017
|
|
20210930,1054,2200,2200,2190,2195,83305
|
|
20210930,1055,2195,2195,2190,2195,6094
|
|
20210930,1056,2190,2195,2185,2190,3215055
|
|
20210930,1057,2190,2195,2185,2190,210546
|
|
20210930,1058,2190,2190,2185,2185,28801
|
|
20210930,1059,2185,2190,2185,2190,34173
|
|
20210930,1100,2190,2195,2185,2190,1084785
|
|
20210930,1101,2190,2195,2185,2190,138809
|
|
20210930,1102,2190,2195,2185,2195,164322
|
|
20210930,1103,2195,2195,2185,2185,54085
|
|
20210930,1104,2185,2190,2185,2190,180332
|
|
20210930,1105,2190,2195,2185,2195,439950
|
|
20210930,1106,2195,2195,2190,2195,12065
|
|
20210930,1107,2190,2195,2185,2185,444419
|
|
20210930,1108,2190,2190,2185,2185,53505
|
|
20210930,1109,2190,2190,2185,2190,51925
|
|
20210930,1110,2190,2195,2185,2195,252036
|
|
20210930,1111,2195,2195,2190,2195,21455
|
|
20210930,1112,2195,2195,2190,2190,43040
|
|
20210930,1113,2190,2195,2190,2195,3435
|
|
20210930,1114,2190,2200,2190,2195,1114335
|
|
20210930,1115,2200,2200,2190,2195,38817
|
|
20210930,1116,2195,2195,2190,2195,14054
|
|
20210930,1117,2195,2195,2190,2195,48551
|
|
20210930,1118,2190,2195,2185,2195,967083
|
|
20210930,1119,2195,2195,2185,2185,144983
|
|
20210930,1120,2190,2190,2185,2190,19809
|
|
20210930,1121,2190,2190,2180,2180,3956965
|
|
20210930,1122,2185,2190,2180,2185,1394237
|
|
20210930,1123,2185,2190,2180,2185,195016
|
|
20210930,1124,2180,2190,2180,2180,404820
|
|
20210930,1125,2180,2190,2180,2185,352619
|
|
20210930,1126,2180,2190,2180,2190,403216
|
|
20210930,1127,2185,2190,2180,2185,243934
|
|
20210930,1128,2185,2190,2180,2185,109022
|
|
20210930,1129,2185,2190,2180,2185,109863
|
|
20210930,1130,2190,2190,2185,2185,13213
|
|
20210930,1131,2190,2190,2185,2190,166037
|
|
20210930,1132,2185,2195,2185,2190,1137453
|
|
20210930,1133,2190,2195,2185,2195,224479
|
|
20210930,1134,2195,2195,2190,2190,33848
|
|
20210930,1135,2190,2195,2190,2190,35850
|
|
20210930,1136,2195,2195,2190,2195,2153
|
|
20210930,1137,2190,2195,2190,2190,23173
|
|
20210930,1138,2190,2195,2190,2195,10014
|
|
20210930,1139,2190,2195,2190,2195,23607
|
|
20210930,1140,2190,2195,2190,2190,199114
|
|
20210930,1141,2190,2195,2190,2190,41652
|
|
20210930,1142,2190,2195,2185,2190,585018
|
|
20210930,1143,2190,2195,2185,2190,12512
|
|
20210930,1144,2190,2190,2185,2190,7718
|
|
20210930,1145,2185,2190,2185,2185,6748
|
|
20210930,1146,2185,2190,2185,2185,8567
|
|
20210930,1147,2185,2190,2185,2190,2803
|
|
20210930,1148,2185,2190,2185,2190,224
|
|
20210930,1149,2185,2190,2185,2185,194964
|
|
20210930,1150,2190,2195,2185,2190,51444
|
|
20210930,1151,2195,2195,2185,2190,33032
|
|
20210930,1152,2190,2195,2185,2190,61913
|
|
20210930,1153,2190,2190,2185,2190,59313
|
|
20210930,1154,2190,2195,2185,2190,129783
|
|
20210930,1155,2185,2195,2185,2195,18557
|
|
20210930,1156,2190,2195,2190,2195,566
|
|
20210930,1157,2195,2195,2190,2190,29186
|
|
20210930,1158,2190,2195,2190,2190,8950
|
|
20210930,1159,2190,2195,2185,2190,197777
|
|
20210930,1200,2190,2195,2185,2195,181029
|
|
20210930,1201,2190,2195,2185,2185,3578
|
|
20210930,1202,2190,2190,2185,2190,7318
|
|
20210930,1203,2190,2190,2185,2190,32776
|
|
20210930,1204,2190,2190,2185,2190,618902
|
|
20210930,1205,2190,2190,2185,2190,5998
|
|
20210930,1206,2190,2195,2185,2190,256304
|
|
20210930,1207,2190,2195,2185,2195,411556
|
|
20210930,1208,2195,2195,2190,2190,5313
|
|
20210930,1209,2190,2195,2190,2190,3658
|
|
20210930,1210,2190,2195,2185,2190,223867
|
|
20210930,1211,2190,2195,2185,2195,130543
|
|
20210930,1212,2195,2195,2190,2190,216
|
|
20210930,1213,2195,2195,2190,2190,13178
|
|
20210930,1214,2190,2195,2185,2185,168221
|
|
20210930,1215,2185,2190,2185,2190,118575
|
|
20210930,1216,2190,2190,2180,2180,1605333
|
|
20210930,1217,2180,2185,2180,2185,23162
|
|
20210930,1218,2180,2185,2175,2180,4657250
|
|
20210930,1219,2180,2185,2175,2185,2776793
|
|
20210930,1220,2185,2185,2175,2175,371167
|
|
20210930,1221,2175,2180,2175,2180,87008
|
|
20210930,1222,2175,2180,2175,2180,30798
|
|
20210930,1223,2175,2180,2175,2180,58673
|
|
20210930,1224,2175,2180,2175,2175,51713
|
|
20210930,1225,2180,2180,2175,2180,373796
|
|
20210930,1226,2180,2180,2175,2180,232190
|
|
20210930,1227,2175,2180,2175,2180,219429
|
|
20210930,1228,2175,2180,2175,2180,918964
|
|
20210930,1229,2180,2180,2175,2180,8639
|
|
20210930,1230,2180,2180,2175,2180,59103
|
|
20210930,1231,2175,2180,2175,2180,36064
|
|
20210930,1232,2175,2180,2175,2180,49582
|
|
20210930,1233,2175,2180,2175,2180,238700
|
|
20210930,1234,2180,2180,2175,2180,17822
|
|
20210930,1235,2175,2180,2175,2180,18476
|
|
20210930,1236,2180,2180,2170,2170,3747677
|
|
20210930,1237,2175,2175,2170,2170,254568
|
|
20210930,1238,2170,2175,2170,2175,319364
|
|
20210930,1239,2175,2175,2170,2170,97353
|
|
20210930,1240,2170,2175,2170,2170,164740
|
|
20210930,1241,2170,2175,2170,2175,188284
|
|
20210930,1242,2175,2175,2170,2170,325232
|
|
20210930,1243,2170,2175,2165,2165,2018616
|
|
20210930,1244,2170,2175,2165,2175,1131162
|
|
20210930,1245,2175,2175,2170,2170,62106
|
|
20210930,1246,2170,2175,2165,2165,507215
|
|
20210930,1247,2170,2170,2165,2170,172010
|
|
20210930,1248,2170,2170,2165,2165,75444
|
|
20210930,1249,2170,2170,2165,2170,53594
|
|
20210930,1250,2165,2175,2165,2170,1709520
|
|
20210930,1251,2170,2175,2165,2170,164530
|
|
20210930,1252,2165,2170,2165,2170,249550
|
|
20210930,1253,2165,2170,2165,2170,189836
|
|
20210930,1254,2170,2170,2165,2170,67149
|
|
20210930,1255,2170,2170,2165,2165,21903
|
|
20210930,1256,2170,2170,2165,2170,49275
|
|
20210930,1257,2165,2170,2165,2170,95333
|
|
20210930,1258,2165,2170,2165,2170,60043
|
|
20210930,1259,2165,2170,2165,2170,43335
|
|
20210930,1300,2165,2170,2160,2160,6025708
|
|
20210930,1301,2160,2170,2160,2165,1172477
|
|
20210930,1302,2165,2170,2160,2165,398952
|
|
20210930,1303,2165,2170,2160,2165,684934
|
|
20210930,1304,2170,2170,2165,2165,9926
|
|
20210930,1305,2170,2170,2165,2165,32106
|
|
20210930,1306,2165,2170,2165,2170,14246
|
|
20210930,1307,2170,2170,2165,2170,4559
|
|
20210930,1308,2170,2170,2165,2170,9541
|
|
20210930,1309,2170,2170,2165,2170,45216
|
|
20210930,1310,2165,2170,2165,2165,86510
|
|
20210930,1311,2165,2170,2165,2170,43848
|
|
20210930,1312,2170,2170,2165,2170,10693
|
|
20210930,1313,2170,2170,2165,2170,52727
|
|
20210930,1314,2165,2170,2165,2170,118132
|
|
20210930,1315,2165,2170,2165,2170,12309
|
|
20210930,1316,2165,2170,2165,2170,14506
|
|
20210930,1317,2170,2170,2165,2170,20647
|
|
20210930,1318,2165,2170,2165,2170,19938
|
|
20210930,1319,2170,2170,2165,2170,1386629
|
|
20210930,1320,2170,2170,2165,2170,114740
|
|
20210930,1321,2170,2170,2165,2170,12025
|
|
20210930,1322,2170,2175,2165,2170,170153
|
|
20210930,1323,2170,2175,2165,2170,112386
|
|
20210930,1324,2165,2170,2165,2170,33171
|
|
20210930,1325,2170,2170,2165,2170,95164
|
|
20210930,1326,2170,2170,2165,2170,18542
|
|
20210930,1327,2170,2170,2165,2165,51250
|
|
20210930,1328,2165,2170,2165,2165,11659
|
|
20210930,1329,2170,2170,2160,2165,1821120
|
|
20210930,1330,2170,2170,2160,2165,523049
|
|
20210930,1331,2170,2170,2160,2170,114752
|
|
20210930,1332,2170,2170,2165,2170,5123
|
|
20210930,1333,2170,2170,2165,2165,36076
|
|
20210930,1334,2170,2170,2165,2170,2070
|
|
20210930,1335,2170,2170,2165,2170,5136
|
|
20210930,1336,2170,2170,2165,2170,7748
|
|
20210930,1337,2165,2175,2165,2175,1168955
|
|
20210930,1338,2170,2175,2165,2170,224360
|
|
20210930,1339,2170,2175,2165,2170,211888
|
|
20210930,1340,2170,2175,2165,2175,198041
|
|
20210930,1341,2175,2180,2170,2175,1575589
|
|
20210930,1342,2180,2180,2170,2175,263832
|
|
20210930,1343,2175,2180,2170,2180,734270
|
|
20210930,1344,2175,2180,2170,2175,364258
|
|
20210930,1345,2170,2175,2170,2175,13064
|
|
20210930,1346,2170,2175,2170,2175,9075
|
|
20210930,1347,2170,2180,2170,2175,221065
|
|
20210930,1348,2180,2180,2175,2180,9665
|
|
20210930,1349,2175,2180,2175,2175,24096
|
|
20210930,1350,2180,2185,2175,2175,1445497
|
|
20210930,1351,2180,2180,2175,2180,46357
|
|
20210930,1352,2180,2180,2170,2175,324532
|
|
20210930,1353,2175,2180,2170,2170,192114
|
|
20210930,1354,2170,2175,2170,2175,48683
|
|
20210930,1355,2175,2175,2170,2170,25710
|
|
20210930,1356,2175,2175,2170,2175,15212
|
|
20210930,1357,2175,2175,2170,2175,6196
|
|
20210930,1358,2175,2175,2170,2170,353212
|
|
20210930,1359,2175,2175,2170,2175,16774
|
|
20210930,1400,2175,2175,2170,2175,21776
|
|
20210930,1401,2175,2175,2170,2175,67028
|
|
20210930,1402,2175,2175,2165,2170,1582330
|
|
20210930,1403,2170,2170,2165,2165,91240
|
|
20210930,1404,2165,2170,2160,2170,1766272
|
|
20210930,1405,2165,2170,2165,2165,189296
|
|
20210930,1406,2170,2170,2165,2170,17149
|
|
20210930,1407,2165,2170,2165,2170,17375
|
|
20210930,1408,2170,2170,2165,2165,40952
|
|
20210930,1409,2165,2170,2165,2165,734300
|
|
20210930,1410,2170,2170,2160,2165,385078
|
|
20210930,1411,2165,2170,2160,2165,357188
|
|
20210930,1412,2165,2170,2165,2165,129082
|
|
20210930,1413,2165,2170,2160,2170,218597
|
|
20210930,1414,2165,2170,2165,2165,43930
|
|
20210930,1415,2170,2170,2165,2165,14320
|
|
20210930,1416,2165,2170,2165,2165,19224
|
|
20210930,1417,2165,2170,2165,2165,80324
|
|
20210930,1418,2170,2170,2160,2170,579759
|
|
20210930,1419,2170,2170,2165,2165,45896
|
|
20210930,1420,2165,2170,2165,2165,110831
|
|
20210930,1421,2165,2170,2165,2170,19178
|
|
20210930,1422,2165,2170,2165,2170,905392
|
|
20210930,1423,2165,2170,2165,2170,3798
|
|
20210930,1424,2170,2170,2165,2170,20376
|
|
20210930,1425,2170,2170,2165,2165,2182
|
|
20210930,1426,2170,2170,2165,2165,5854
|
|
20210930,1427,2170,2170,2165,2165,1744
|
|
20210930,1428,2170,2170,2165,2170,50592
|
|
20210930,1429,2170,2175,2165,2170,743795
|
|
20210930,1430,2175,2175,2165,2170,310994
|
|
20210930,1431,2175,2175,2170,2175,15594
|
|
20210930,1432,2175,2175,2170,2170,25663
|
|
20210930,1433,2175,2175,2170,2175,6368
|
|
20210930,1434,2170,2175,2165,2170,349880
|
|
20210930,1435,2170,2175,2165,2165,236539
|
|
20210930,1436,2170,2175,2165,2175,503009
|
|
20210930,1437,2170,2175,2165,2170,89870
|
|
20210930,1438,2170,2170,2165,2170,1438
|
|
20210930,1439,2170,2170,2165,2165,64382
|
|
20210930,1440,2165,2170,2165,2170,241689
|
|
20210930,1441,2170,2175,2165,2170,417612
|
|
20210930,1442,2165,2170,2165,2170,9333
|
|
20210930,1443,2165,2170,2165,2170,3768
|
|
20210930,1444,2165,2170,2165,2170,31112
|
|
20210930,1445,2170,2170,2165,2165,982428
|
|
20210930,1446,2170,2175,2165,2170,61478
|
|
20210930,1447,2165,2175,2165,2170,126418
|
|
20210930,1448,2170,2175,2170,2175,5577
|
|
20210930,1449,2170,2175,2170,2175,3384
|
|
20210930,1450,2175,2175,2170,2170,582530
|
|
20210930,1451,2170,2175,2170,2170,128756
|
|
20210930,1452,2170,2175,2170,2175,71935
|
|
20210930,1453,2170,2175,2170,2170,376686
|
|
20210930,1454,2175,2175,2170,2170,7413
|
|
20210930,1455,2175,2175,2170,2175,48058
|
|
20210930,1456,2175,2180,2170,2180,1810672
|
|
20210930,1457,2175,2180,2170,2175,535433
|
|
20210930,1458,2175,2180,2170,2175,142379
|
|
20210930,1459,2175,2180,2170,2175,351515
|
|
20210930,1500,2175,2180,2170,2170,226566
|
|
20210930,1501,2175,2180,2170,2175,78525
|
|
20210930,1502,2170,2175,2170,2170,62573
|
|
20210930,1503,2170,2175,2170,2170,154610
|
|
20210930,1504,2175,2175,2170,2170,7622
|
|
20210930,1505,2175,2175,2165,2170,851176
|
|
20210930,1506,2170,2175,2165,2170,201492
|
|
20210930,1507,2175,2175,2170,2170,16270
|
|
20210930,1508,2170,2175,2170,2170,246584
|
|
20210930,1509,2175,2175,2165,2170,295521
|
|
20210930,1510,2165,2170,2165,2170,81440
|
|
20210930,1511,2170,2170,2165,2170,50646
|
|
20210930,1512,2170,2170,2165,2170,41939
|
|
20210930,1513,2165,2170,2165,2165,238853
|
|
20210930,1514,2165,2170,2165,2170,372295
|
|
20210930,1515,2170,2170,2160,2165,1407445
|
|
20210930,1516,2160,2170,2160,2165,376829
|
|
20210930,1517,2170,2170,2160,2170,504970
|
|
20210930,1518,2170,2170,2160,2165,193081
|
|
20210930,1519,2165,2165,2160,2165,170659
|
|
20210930,1520,2160,2170,2160,2165,933170
|
|
20210930,1530,2175,2175,2175,2175,2485278
|