383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211013,0901,2415,2420,2410,2420,4421112
|
|
20211013,0902,2420,2425,2405,2415,4461687
|
|
20211013,0903,2410,2415,2405,2410,2305215
|
|
20211013,0904,2410,2415,2400,2405,1902393
|
|
20211013,0905,2405,2410,2400,2405,855835
|
|
20211013,0906,2405,2405,2395,2395,2898881
|
|
20211013,0907,2400,2400,2395,2400,1336127
|
|
20211013,0908,2395,2395,2390,2395,2406198
|
|
20211013,0909,2390,2400,2390,2395,1931380
|
|
20211013,0910,2395,2400,2390,2395,778598
|
|
20211013,0911,2395,2395,2385,2385,2165524
|
|
20211013,0912,2385,2390,2380,2385,1785615
|
|
20211013,0913,2380,2390,2380,2385,1766093
|
|
20211013,0914,2385,2385,2380,2385,417362
|
|
20211013,0915,2385,2385,2380,2385,355105
|
|
20211013,0916,2385,2390,2380,2385,977021
|
|
20211013,0917,2385,2385,2375,2380,3768757
|
|
20211013,0918,2380,2380,2370,2380,4023837
|
|
20211013,0919,2380,2380,2370,2375,1354197
|
|
20211013,0920,2380,2380,2370,2370,1175617
|
|
20211013,0921,2370,2375,2365,2365,2253161
|
|
20211013,0922,2370,2370,2365,2365,1124497
|
|
20211013,0923,2370,2375,2365,2370,3719754
|
|
20211013,0924,2375,2375,2365,2370,1423643
|
|
20211013,0925,2375,2375,2365,2370,722623
|
|
20211013,0926,2370,2370,2365,2370,167887
|
|
20211013,0927,2370,2370,2365,2370,470075
|
|
20211013,0928,2365,2375,2365,2370,2693733
|
|
20211013,0929,2370,2375,2365,2375,1382024
|
|
20211013,0930,2370,2375,2365,2370,771840
|
|
20211013,0931,2370,2375,2365,2370,868851
|
|
20211013,0932,2365,2380,2365,2380,1456100
|
|
20211013,0933,2375,2380,2370,2380,1766263
|
|
20211013,0934,2380,2380,2370,2375,1596452
|
|
20211013,0935,2370,2375,2365,2370,1344787
|
|
20211013,0936,2365,2375,2365,2370,538295
|
|
20211013,0937,2370,2370,2360,2365,5940326
|
|
20211013,0938,2360,2370,2360,2365,927184
|
|
20211013,0939,2365,2370,2360,2360,634828
|
|
20211013,0940,2360,2370,2360,2365,1720511
|
|
20211013,0941,2365,2370,2360,2365,1414069
|
|
20211013,0942,2365,2365,2355,2360,4197107
|
|
20211013,0943,2355,2360,2355,2355,260446
|
|
20211013,0944,2355,2355,2350,2350,1983674
|
|
20211013,0945,2350,2355,2345,2350,3106838
|
|
20211013,0946,2350,2355,2345,2355,1496128
|
|
20211013,0947,2355,2355,2345,2350,651610
|
|
20211013,0948,2345,2355,2345,2345,1119528
|
|
20211013,0949,2345,2350,2345,2350,1241407
|
|
20211013,0950,2350,2350,2340,2340,1861044
|
|
20211013,0951,2345,2350,2340,2350,999303
|
|
20211013,0952,2350,2350,2345,2350,178069
|
|
20211013,0953,2345,2350,2345,2350,181229
|
|
20211013,0954,2345,2350,2345,2350,1156523
|
|
20211013,0955,2350,2350,2345,2350,33599
|
|
20211013,0956,2350,2355,2345,2345,808954
|
|
20211013,0957,2345,2350,2345,2350,41838
|
|
20211013,0958,2350,2350,2345,2345,211012
|
|
20211013,0959,2350,2350,2345,2350,92694
|
|
20211013,1000,2350,2350,2345,2350,113102
|
|
20211013,1001,2350,2350,2345,2350,3118592
|
|
20211013,1002,2345,2355,2345,2350,875071
|
|
20211013,1003,2350,2350,2345,2350,222946
|
|
20211013,1004,2350,2350,2345,2350,347036
|
|
20211013,1005,2350,2355,2345,2350,619726
|
|
20211013,1006,2350,2355,2345,2350,406963
|
|
20211013,1007,2350,2350,2345,2350,77008
|
|
20211013,1008,2350,2355,2345,2355,540786
|
|
20211013,1009,2350,2355,2345,2355,735588
|
|
20211013,1010,2350,2355,2350,2355,103162
|
|
20211013,1011,2355,2355,2345,2350,813753
|
|
20211013,1012,2350,2355,2345,2350,200999
|
|
20211013,1013,2350,2350,2345,2350,153522
|
|
20211013,1014,2345,2350,2345,2345,162610
|
|
20211013,1015,2350,2355,2345,2350,617880
|
|
20211013,1016,2350,2355,2345,2350,439862
|
|
20211013,1017,2355,2355,2350,2350,387011
|
|
20211013,1018,2350,2355,2350,2355,83054
|
|
20211013,1019,2355,2360,2350,2360,1130294
|
|
20211013,1020,2360,2360,2350,2355,1749378
|
|
20211013,1021,2360,2360,2355,2360,110016
|
|
20211013,1022,2360,2360,2355,2360,239191
|
|
20211013,1023,2360,2365,2355,2360,2053669
|
|
20211013,1024,2360,2360,2355,2360,1338850
|
|
20211013,1025,2355,2360,2350,2355,940087
|
|
20211013,1026,2355,2360,2350,2355,915107
|
|
20211013,1027,2360,2360,2350,2360,111606
|
|
20211013,1028,2355,2360,2355,2360,27164
|
|
20211013,1029,2360,2360,2355,2360,168681
|
|
20211013,1030,2360,2360,2355,2355,677984
|
|
20211013,1031,2350,2360,2345,2355,2697852
|
|
20211013,1032,2355,2355,2345,2345,696804
|
|
20211013,1033,2350,2350,2345,2345,91127
|
|
20211013,1034,2350,2350,2340,2340,2636389
|
|
20211013,1035,2345,2350,2340,2350,1269468
|
|
20211013,1036,2350,2350,2345,2345,41994
|
|
20211013,1037,2345,2350,2340,2345,1344054
|
|
20211013,1038,2340,2350,2340,2345,1483371
|
|
20211013,1039,2340,2345,2340,2345,762380
|
|
20211013,1040,2345,2345,2340,2340,462220
|
|
20211013,1041,2345,2345,2340,2345,95386
|
|
20211013,1042,2345,2350,2340,2345,1026654
|
|
20211013,1043,2345,2345,2340,2345,346390
|
|
20211013,1044,2345,2350,2340,2345,379250
|
|
20211013,1045,2340,2350,2340,2345,402762
|
|
20211013,1046,2345,2350,2340,2345,955889
|
|
20211013,1047,2345,2350,2340,2345,28418
|
|
20211013,1048,2345,2350,2345,2345,56781
|
|
20211013,1049,2345,2350,2340,2345,613108
|
|
20211013,1050,2340,2350,2340,2345,767235
|
|
20211013,1051,2345,2350,2345,2345,20570
|
|
20211013,1052,2350,2350,2345,2345,6596
|
|
20211013,1053,2350,2350,2345,2350,782358
|
|
20211013,1054,2350,2350,2345,2345,29598
|
|
20211013,1055,2350,2350,2340,2345,144489
|
|
20211013,1056,2340,2345,2340,2340,70338
|
|
20211013,1057,2340,2350,2340,2340,774639
|
|
20211013,1058,2340,2350,2340,2345,951575
|
|
20211013,1059,2345,2350,2340,2350,288878
|
|
20211013,1100,2345,2350,2345,2345,38846
|
|
20211013,1101,2345,2350,2345,2350,140915
|
|
20211013,1102,2345,2350,2345,2345,48250
|
|
20211013,1103,2350,2350,2345,2350,59375
|
|
20211013,1104,2345,2350,2345,2350,135174
|
|
20211013,1105,2345,2355,2345,2350,1488842
|
|
20211013,1106,2350,2350,2345,2350,61409
|
|
20211013,1107,2350,2350,2345,2345,16073
|
|
20211013,1108,2345,2350,2345,2350,1348451
|
|
20211013,1109,2350,2350,2340,2345,60952
|
|
20211013,1110,2345,2350,2340,2350,327386
|
|
20211013,1111,2345,2345,2340,2345,71973
|
|
20211013,1112,2345,2350,2340,2350,358488
|
|
20211013,1113,2345,2350,2340,2345,240091
|
|
20211013,1114,2345,2350,2345,2350,25463
|
|
20211013,1115,2350,2350,2345,2345,2515
|
|
20211013,1116,2350,2355,2345,2350,1507837
|
|
20211013,1117,2345,2350,2345,2345,25697
|
|
20211013,1118,2345,2350,2345,2345,47957
|
|
20211013,1119,2350,2350,2345,2350,34270
|
|
20211013,1120,2345,2350,2345,2350,8266
|
|
20211013,1121,2350,2350,2345,2345,9030
|
|
20211013,1122,2345,2350,2345,2345,64732
|
|
20211013,1123,2350,2350,2345,2350,5949
|
|
20211013,1124,2345,2350,2345,2350,125180
|
|
20211013,1125,2345,2350,2345,2350,219828
|
|
20211013,1126,2345,2350,2345,2350,36171
|
|
20211013,1127,2350,2350,2345,2350,393001
|
|
20211013,1128,2350,2355,2345,2350,1436618
|
|
20211013,1129,2350,2355,2345,2345,215983
|
|
20211013,1130,2350,2355,2345,2350,821802
|
|
20211013,1131,2350,2350,2345,2345,305264
|
|
20211013,1132,2350,2350,2345,2350,91939
|
|
20211013,1133,2350,2350,2345,2350,200999
|
|
20211013,1134,2350,2350,2345,2350,177783
|
|
20211013,1135,2350,2350,2345,2350,524978
|
|
20211013,1136,2350,2350,2345,2350,605281
|
|
20211013,1137,2350,2350,2345,2345,406387
|
|
20211013,1138,2350,2355,2350,2350,122997
|
|
20211013,1139,2355,2355,2350,2350,71642
|
|
20211013,1140,2350,2355,2350,2355,68867
|
|
20211013,1141,2350,2355,2350,2355,238722
|
|
20211013,1142,2355,2355,2350,2350,15942
|
|
20211013,1143,2355,2355,2350,2350,9208
|
|
20211013,1144,2355,2355,2350,2355,57600
|
|
20211013,1145,2355,2360,2350,2350,1865341
|
|
20211013,1146,2350,2355,2350,2355,60955
|
|
20211013,1147,2355,2355,2350,2350,78486
|
|
20211013,1148,2355,2355,2345,2350,1008898
|
|
20211013,1149,2350,2355,2350,2355,11979
|
|
20211013,1150,2350,2355,2350,2350,17410
|
|
20211013,1151,2350,2360,2350,2355,802475
|
|
20211013,1152,2355,2360,2350,2355,46861
|
|
20211013,1153,2350,2355,2350,2350,35823
|
|
20211013,1154,2355,2355,2350,2355,667950
|
|
20211013,1155,2355,2355,2350,2355,125466
|
|
20211013,1156,2350,2360,2350,2355,345271
|
|
20211013,1157,2350,2355,2350,2355,82604
|
|
20211013,1158,2355,2355,2350,2355,23276
|
|
20211013,1159,2355,2355,2350,2355,13112
|
|
20211013,1200,2350,2355,2345,2355,1561692
|
|
20211013,1201,2350,2355,2345,2355,1633137
|
|
20211013,1202,2350,2355,2345,2350,487654
|
|
20211013,1203,2350,2355,2345,2350,609603
|
|
20211013,1204,2350,2355,2350,2355,17420
|
|
20211013,1205,2355,2355,2345,2350,115995
|
|
20211013,1206,2355,2355,2350,2355,49251
|
|
20211013,1207,2350,2355,2350,2355,32
|
|
20211013,1208,2350,2355,2345,2350,137958
|
|
20211013,1209,2350,2355,2345,2350,61184
|
|
20211013,1210,2355,2355,2345,2355,204972
|
|
20211013,1211,2355,2355,2345,2345,206536
|
|
20211013,1212,2345,2355,2345,2350,170868
|
|
20211013,1213,2350,2355,2350,2350,19829
|
|
20211013,1214,2355,2355,2350,2350,17608
|
|
20211013,1215,2350,2355,2350,2355,294645
|
|
20211013,1216,2355,2355,2350,2350,184094
|
|
20211013,1217,2355,2355,2345,2345,93584
|
|
20211013,1218,2345,2350,2345,2345,38934
|
|
20211013,1219,2350,2350,2340,2345,3037062
|
|
20211013,1220,2345,2350,2345,2350,6793
|
|
20211013,1221,2345,2350,2340,2345,846837
|
|
20211013,1222,2340,2345,2340,2340,2273078
|
|
20211013,1223,2340,2345,2340,2345,172802
|
|
20211013,1224,2340,2345,2340,2345,3676041
|
|
20211013,1225,2345,2345,2340,2345,13031
|
|
20211013,1226,2345,2345,2340,2345,20007
|
|
20211013,1227,2340,2345,2340,2340,86155
|
|
20211013,1228,2345,2345,2340,2345,27622
|
|
20211013,1229,2345,2345,2340,2345,15576
|
|
20211013,1230,2345,2345,2340,2345,146898
|
|
20211013,1231,2340,2345,2340,2340,9081
|
|
20211013,1232,2345,2345,2340,2345,32867
|
|
20211013,1233,2345,2345,2340,2345,45457
|
|
20211013,1234,2340,2350,2340,2350,1392752
|
|
20211013,1235,2350,2350,2340,2345,264819
|
|
20211013,1236,2345,2350,2340,2345,269432
|
|
20211013,1237,2340,2350,2340,2345,520034
|
|
20211013,1238,2345,2350,2345,2350,67532
|
|
20211013,1239,2345,2350,2345,2350,21581
|
|
20211013,1240,2350,2350,2345,2350,3852
|
|
20211013,1241,2350,2350,2345,2345,58823
|
|
20211013,1242,2350,2355,2345,2350,2107778
|
|
20211013,1243,2350,2355,2345,2355,186546
|
|
20211013,1244,2355,2355,2345,2345,125718
|
|
20211013,1245,2350,2355,2345,2350,72366
|
|
20211013,1246,2350,2355,2345,2350,66567
|
|
20211013,1247,2350,2350,2345,2350,15657
|
|
20211013,1248,2350,2355,2345,2355,140418
|
|
20211013,1249,2350,2355,2350,2355,126853
|
|
20211013,1250,2350,2355,2350,2355,13811
|
|
20211013,1251,2350,2355,2345,2350,148267
|
|
20211013,1252,2345,2355,2345,2350,164256
|
|
20211013,1253,2355,2355,2350,2355,1361
|
|
20211013,1254,2350,2355,2350,2355,12392
|
|
20211013,1255,2355,2355,2350,2355,6173
|
|
20211013,1256,2355,2360,2350,2355,2416386
|
|
20211013,1257,2355,2355,2350,2355,54841
|
|
20211013,1258,2355,2355,2350,2355,130867
|
|
20211013,1259,2355,2355,2350,2355,59133
|
|
20211013,1300,2350,2355,2350,2355,66112
|
|
20211013,1301,2355,2355,2350,2355,13209
|
|
20211013,1302,2350,2355,2350,2350,75026
|
|
20211013,1303,2350,2355,2350,2355,4990
|
|
20211013,1304,2350,2355,2350,2350,11568
|
|
20211013,1305,2355,2355,2350,2355,798
|
|
20211013,1306,2355,2355,2350,2350,23790
|
|
20211013,1307,2355,2355,2350,2355,14928
|
|
20211013,1308,2350,2355,2350,2350,12477
|
|
20211013,1309,2350,2355,2345,2345,1088586
|
|
20211013,1310,2350,2355,2350,2355,326125
|
|
20211013,1311,2350,2355,2350,2350,274039
|
|
20211013,1312,2350,2355,2345,2350,277414
|
|
20211013,1313,2345,2350,2345,2350,32360
|
|
20211013,1314,2345,2350,2345,2350,7115
|
|
20211013,1315,2350,2350,2345,2345,4379
|
|
20211013,1316,2350,2350,2345,2345,3462
|
|
20211013,1317,2350,2355,2345,2350,610166
|
|
20211013,1318,2345,2355,2345,2355,10352
|
|
20211013,1319,2355,2355,2350,2355,41121
|
|
20211013,1320,2355,2355,2350,2350,42603
|
|
20211013,1321,2350,2355,2350,2355,30979
|
|
20211013,1322,2355,2355,2350,2355,14437
|
|
20211013,1323,2350,2355,2345,2350,275715
|
|
20211013,1324,2350,2355,2345,2350,77013
|
|
20211013,1325,2345,2355,2345,2350,126093
|
|
20211013,1326,2350,2350,2345,2350,94051
|
|
20211013,1327,2350,2355,2345,2355,117104
|
|
20211013,1328,2355,2355,2350,2355,10695
|
|
20211013,1329,2355,2355,2350,2350,214024
|
|
20211013,1330,2350,2355,2350,2355,12672
|
|
20211013,1331,2355,2355,2350,2350,24267
|
|
20211013,1332,2355,2355,2350,2350,640
|
|
20211013,1333,2350,2355,2350,2355,12701
|
|
20211013,1334,2355,2355,2345,2350,424794
|
|
20211013,1335,2350,2350,2345,2345,504
|
|
20211013,1336,2350,2355,2350,2355,374580
|
|
20211013,1337,2350,2355,2350,2355,21451
|
|
20211013,1338,2355,2355,2350,2350,19501
|
|
20211013,1339,2355,2355,2350,2355,5780
|
|
20211013,1340,2355,2355,2350,2355,13555
|
|
20211013,1341,2355,2355,2350,2355,19052
|
|
20211013,1342,2355,2355,2350,2355,6404
|
|
20211013,1343,2350,2355,2350,2355,6966
|
|
20211013,1344,2355,2355,2350,2350,15560
|
|
20211013,1345,2350,2355,2350,2355,7794
|
|
20211013,1346,2350,2355,2350,2355,10680
|
|
20211013,1347,2350,2355,2350,2355,13178
|
|
20211013,1348,2355,2360,2350,2355,2383990
|
|
20211013,1349,2355,2355,2350,2355,34308
|
|
20211013,1350,2355,2360,2350,2355,207442
|
|
20211013,1351,2355,2360,2355,2360,1129
|
|
20211013,1352,2355,2365,2355,2355,1896276
|
|
20211013,1353,2360,2360,2355,2360,96951
|
|
20211013,1354,2355,2360,2355,2360,60623
|
|
20211013,1355,2360,2360,2355,2360,162762
|
|
20211013,1356,2360,2360,2355,2360,55522
|
|
20211013,1357,2360,2360,2355,2360,19099
|
|
20211013,1358,2355,2360,2355,2355,25582
|
|
20211013,1359,2355,2360,2355,2355,58323
|
|
20211013,1400,2355,2360,2350,2355,870903
|
|
20211013,1401,2350,2355,2350,2355,16128
|
|
20211013,1402,2350,2360,2350,2355,713266
|
|
20211013,1403,2355,2360,2355,2355,21118
|
|
20211013,1404,2355,2360,2355,2355,4444
|
|
20211013,1405,2355,2360,2355,2355,7509
|
|
20211013,1406,2360,2360,2355,2360,21378
|
|
20211013,1407,2360,2360,2355,2355,595023
|
|
20211013,1408,2355,2360,2355,2360,23711
|
|
20211013,1409,2355,2360,2355,2355,8741
|
|
20211013,1410,2355,2360,2355,2355,33159
|
|
20211013,1411,2355,2360,2350,2355,1319168
|
|
20211013,1412,2355,2360,2355,2360,152656
|
|
20211013,1413,2360,2360,2355,2360,11112
|
|
20211013,1414,2360,2360,2355,2360,3309
|
|
20211013,1415,2355,2360,2355,2355,85375
|
|
20211013,1416,2355,2360,2350,2355,2712262
|
|
20211013,1417,2355,2360,2355,2355,20102
|
|
20211013,1418,2355,2360,2355,2355,42403
|
|
20211013,1419,2355,2360,2350,2350,77895
|
|
20211013,1420,2355,2355,2350,2350,4968
|
|
20211013,1421,2350,2355,2350,2355,9421
|
|
20211013,1422,2350,2360,2350,2355,595212
|
|
20211013,1423,2355,2355,2350,2350,67313
|
|
20211013,1424,2350,2355,2350,2355,177182
|
|
20211013,1425,2355,2360,2350,2360,622314
|
|
20211013,1426,2360,2360,2355,2355,275638
|
|
20211013,1427,2355,2360,2350,2355,131769
|
|
20211013,1428,2355,2360,2355,2360,20242
|
|
20211013,1429,2360,2360,2350,2355,1310422
|
|
20211013,1430,2355,2355,2350,2355,325769
|
|
20211013,1431,2350,2360,2350,2355,25398
|
|
20211013,1432,2360,2360,2350,2355,226306
|
|
20211013,1433,2355,2360,2350,2360,279194
|
|
20211013,1434,2355,2360,2355,2355,321
|
|
20211013,1435,2355,2360,2355,2355,3617
|
|
20211013,1436,2355,2360,2355,2355,20620
|
|
20211013,1437,2355,2360,2355,2360,10285
|
|
20211013,1438,2360,2360,2355,2355,12210
|
|
20211013,1439,2355,2360,2355,2355,50223
|
|
20211013,1440,2360,2360,2350,2360,537219
|
|
20211013,1441,2355,2360,2350,2360,208284
|
|
20211013,1442,2355,2360,2355,2360,49336
|
|
20211013,1443,2360,2360,2355,2360,97277
|
|
20211013,1444,2355,2360,2355,2355,168167
|
|
20211013,1445,2360,2360,2355,2355,24716
|
|
20211013,1446,2360,2360,2355,2355,8709
|
|
20211013,1447,2360,2360,2355,2360,51069
|
|
20211013,1448,2360,2360,2355,2360,43368
|
|
20211013,1449,2360,2360,2355,2360,7802
|
|
20211013,1450,2360,2360,2355,2360,46751
|
|
20211013,1451,2355,2360,2355,2360,153565
|
|
20211013,1452,2355,2360,2355,2360,7893
|
|
20211013,1453,2355,2360,2355,2360,205229
|
|
20211013,1454,2355,2360,2355,2355,96013
|
|
20211013,1455,2360,2360,2355,2355,246912
|
|
20211013,1456,2355,2360,2350,2355,1136084
|
|
20211013,1457,2355,2360,2350,2355,598602
|
|
20211013,1458,2360,2360,2350,2355,1166847
|
|
20211013,1459,2360,2360,2350,2350,39645
|
|
20211013,1500,2355,2355,2350,2350,257725
|
|
20211013,1501,2355,2355,2350,2350,105102
|
|
20211013,1502,2350,2355,2350,2350,13132
|
|
20211013,1503,2355,2355,2345,2350,2046723
|
|
20211013,1504,2345,2350,2345,2345,1212702
|
|
20211013,1505,2350,2350,2345,2345,57052
|
|
20211013,1506,2350,2350,2340,2350,2580985
|
|
20211013,1507,2345,2350,2345,2350,70006
|
|
20211013,1508,2345,2350,2345,2345,201108
|
|
20211013,1509,2350,2350,2345,2345,47719
|
|
20211013,1510,2350,2350,2345,2350,109456
|
|
20211013,1511,2345,2350,2345,2350,135580
|
|
20211013,1512,2345,2350,2345,2350,100520
|
|
20211013,1513,2345,2350,2345,2345,46654
|
|
20211013,1514,2350,2350,2345,2350,31856
|
|
20211013,1515,2350,2350,2345,2345,214557
|
|
20211013,1516,2350,2350,2345,2350,25598
|
|
20211013,1517,2350,2350,2345,2350,55388
|
|
20211013,1518,2345,2355,2345,2355,2676542
|
|
20211013,1519,2355,2355,2350,2355,66247
|
|
20211013,1520,2355,2355,2350,2355,293358
|
|
20211013,1530,2355,2355,2355,2355,3722887
|