383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211018,0901,2250,2265,2250,2265,6145366
|
|
20211018,0902,2265,2275,2265,2275,4559343
|
|
20211018,0903,2275,2275,2270,2275,2108333
|
|
20211018,0904,2270,2280,2270,2280,1304193
|
|
20211018,0905,2280,2280,2275,2275,402956
|
|
20211018,0906,2280,2280,2275,2280,385785
|
|
20211018,0907,2280,2280,2275,2280,2358594
|
|
20211018,0908,2280,2285,2280,2285,699335
|
|
20211018,0909,2285,2285,2280,2285,1876233
|
|
20211018,0910,2280,2290,2280,2280,2339132
|
|
20211018,0911,2285,2290,2280,2290,1193642
|
|
20211018,0912,2285,2290,2280,2290,1294026
|
|
20211018,0913,2290,2290,2285,2285,357497
|
|
20211018,0914,2290,2290,2285,2290,218078
|
|
20211018,0915,2290,2295,2285,2290,2040105
|
|
20211018,0916,2290,2290,2285,2290,377119
|
|
20211018,0917,2290,2295,2285,2295,1359117
|
|
20211018,0918,2290,2295,2290,2295,199475
|
|
20211018,0919,2290,2295,2285,2285,875406
|
|
20211018,0920,2285,2295,2285,2290,896526
|
|
20211018,0921,2285,2290,2285,2290,85300
|
|
20211018,0922,2290,2290,2285,2285,88211
|
|
20211018,0923,2290,2290,2285,2285,1513747
|
|
20211018,0924,2285,2290,2280,2280,873808
|
|
20211018,0925,2285,2290,2280,2285,2205468
|
|
20211018,0926,2280,2295,2280,2290,2395695
|
|
20211018,0927,2290,2295,2285,2285,955968
|
|
20211018,0928,2290,2290,2285,2285,68769
|
|
20211018,0929,2290,2290,2285,2290,1758645
|
|
20211018,0930,2290,2295,2290,2295,708087
|
|
20211018,0931,2295,2295,2285,2290,564255
|
|
20211018,0932,2290,2290,2280,2285,1501962
|
|
20211018,0933,2285,2290,2280,2280,418091
|
|
20211018,0934,2285,2290,2280,2290,164303
|
|
20211018,0935,2285,2290,2280,2280,279699
|
|
20211018,0936,2280,2285,2275,2275,1679431
|
|
20211018,0937,2280,2285,2275,2280,969418
|
|
20211018,0938,2280,2285,2275,2275,489096
|
|
20211018,0939,2280,2285,2275,2280,975856
|
|
20211018,0940,2280,2285,2275,2280,231166
|
|
20211018,0941,2275,2285,2275,2285,562856
|
|
20211018,0942,2280,2285,2275,2275,298421
|
|
20211018,0943,2275,2280,2275,2280,66078
|
|
20211018,0944,2280,2280,2275,2275,80226
|
|
20211018,0945,2280,2280,2275,2275,107124
|
|
20211018,0946,2275,2285,2275,2285,585923
|
|
20211018,0947,2280,2285,2280,2285,12530
|
|
20211018,0948,2285,2290,2280,2285,936343
|
|
20211018,0949,2285,2285,2280,2285,261304
|
|
20211018,0950,2285,2290,2280,2285,242845
|
|
20211018,0951,2280,2290,2280,2285,386423
|
|
20211018,0952,2285,2285,2275,2280,1448900
|
|
20211018,0953,2280,2280,2270,2275,2375776
|
|
20211018,0954,2275,2275,2265,2270,1451494
|
|
20211018,0955,2265,2270,2265,2265,2582516
|
|
20211018,0956,2265,2270,2260,2270,1437706
|
|
20211018,0957,2265,2270,2260,2260,1378049
|
|
20211018,0958,2265,2270,2260,2270,533146
|
|
20211018,0959,2265,2275,2265,2275,2150153
|
|
20211018,1000,2275,2275,2265,2270,151229
|
|
20211018,1001,2270,2270,2260,2265,1936553
|
|
20211018,1002,2270,2275,2265,2275,490191
|
|
20211018,1003,2275,2275,2265,2275,507024
|
|
20211018,1004,2275,2275,2265,2275,392411
|
|
20211018,1005,2270,2275,2265,2270,259273
|
|
20211018,1006,2270,2270,2265,2270,19741
|
|
20211018,1007,2270,2270,2260,2260,1544676
|
|
20211018,1008,2260,2265,2260,2260,474056
|
|
20211018,1009,2260,2265,2260,2265,133737
|
|
20211018,1010,2265,2265,2260,2265,84841
|
|
20211018,1011,2260,2270,2260,2265,681536
|
|
20211018,1012,2270,2270,2265,2270,113123
|
|
20211018,1013,2270,2275,2265,2275,1052307
|
|
20211018,1014,2270,2275,2265,2270,209675
|
|
20211018,1015,2270,2275,2265,2275,243008
|
|
20211018,1016,2270,2275,2265,2270,72555
|
|
20211018,1017,2270,2275,2265,2270,520958
|
|
20211018,1018,2270,2275,2265,2275,156725
|
|
20211018,1019,2275,2275,2270,2270,60173
|
|
20211018,1020,2275,2275,2265,2270,131273
|
|
20211018,1021,2270,2270,2265,2270,412466
|
|
20211018,1022,2270,2270,2265,2265,6285
|
|
20211018,1023,2265,2270,2260,2270,1117204
|
|
20211018,1024,2270,2270,2260,2265,253765
|
|
20211018,1025,2265,2270,2260,2265,1649540
|
|
20211018,1026,2265,2270,2260,2260,448309
|
|
20211018,1027,2265,2270,2260,2260,2100576
|
|
20211018,1028,2265,2270,2260,2265,127700
|
|
20211018,1029,2265,2270,2260,2260,199074
|
|
20211018,1030,2265,2265,2260,2265,33766
|
|
20211018,1031,2265,2270,2260,2265,95473
|
|
20211018,1032,2265,2270,2265,2265,46631
|
|
20211018,1033,2270,2270,2265,2270,12584
|
|
20211018,1034,2270,2270,2265,2270,1406
|
|
20211018,1035,2270,2270,2260,2270,639077
|
|
20211018,1036,2270,2275,2265,2265,957534
|
|
20211018,1037,2270,2270,2265,2270,136843
|
|
20211018,1038,2270,2270,2260,2265,1034090
|
|
20211018,1039,2270,2270,2260,2270,354098
|
|
20211018,1040,2265,2270,2265,2270,12284
|
|
20211018,1041,2265,2270,2265,2270,267293
|
|
20211018,1042,2270,2270,2260,2265,1619079
|
|
20211018,1043,2265,2270,2260,2265,1758075
|
|
20211018,1044,2270,2270,2265,2270,4958
|
|
20211018,1045,2270,2270,2265,2265,5168
|
|
20211018,1046,2265,2270,2265,2265,58849
|
|
20211018,1047,2265,2275,2265,2275,1368172
|
|
20211018,1048,2275,2275,2265,2265,2151120
|
|
20211018,1049,2270,2275,2265,2265,127437
|
|
20211018,1050,2270,2270,2260,2265,934242
|
|
20211018,1051,2265,2270,2260,2260,322258
|
|
20211018,1052,2265,2265,2260,2265,27660
|
|
20211018,1053,2260,2265,2260,2260,81998
|
|
20211018,1054,2265,2265,2260,2265,9058
|
|
20211018,1055,2265,2265,2260,2265,13073
|
|
20211018,1056,2260,2265,2260,2260,24719
|
|
20211018,1057,2260,2265,2260,2260,39428
|
|
20211018,1058,2260,2265,2260,2260,234934
|
|
20211018,1059,2260,2265,2260,2260,21811
|
|
20211018,1100,2260,2265,2255,2265,5245954
|
|
20211018,1101,2265,2265,2260,2260,16360
|
|
20211018,1102,2260,2265,2260,2265,11780
|
|
20211018,1103,2265,2265,2260,2265,266738
|
|
20211018,1104,2260,2265,2260,2265,37258
|
|
20211018,1105,2260,2265,2255,2255,575517
|
|
20211018,1106,2255,2260,2255,2260,122454
|
|
20211018,1107,2260,2260,2255,2255,68379
|
|
20211018,1108,2260,2260,2255,2255,30986
|
|
20211018,1109,2260,2260,2255,2260,36170
|
|
20211018,1110,2260,2260,2255,2255,28215
|
|
20211018,1111,2255,2260,2255,2260,525745
|
|
20211018,1112,2255,2260,2255,2255,34665
|
|
20211018,1113,2260,2260,2255,2260,77896
|
|
20211018,1114,2255,2260,2255,2260,4567
|
|
20211018,1115,2255,2260,2250,2260,2213845
|
|
20211018,1116,2255,2260,2255,2260,45746
|
|
20211018,1117,2255,2260,2250,2255,413487
|
|
20211018,1118,2255,2260,2250,2260,549060
|
|
20211018,1119,2260,2260,2255,2255,2946
|
|
20211018,1120,2260,2260,2255,2260,5136
|
|
20211018,1121,2260,2260,2255,2260,32397
|
|
20211018,1122,2260,2260,2255,2255,13734
|
|
20211018,1123,2260,2260,2255,2260,119986
|
|
20211018,1124,2255,2260,2255,2260,53081
|
|
20211018,1125,2260,2260,2255,2255,5205
|
|
20211018,1126,2255,2260,2250,2255,553239
|
|
20211018,1127,2250,2255,2250,2250,19709
|
|
20211018,1128,2255,2255,2250,2250,30766
|
|
20211018,1129,2250,2255,2250,2255,125840
|
|
20211018,1130,2255,2255,2250,2255,43660
|
|
20211018,1131,2250,2260,2250,2255,833239
|
|
20211018,1132,2250,2260,2250,2260,121340
|
|
20211018,1133,2255,2260,2250,2255,202140
|
|
20211018,1134,2250,2260,2250,2260,7725
|
|
20211018,1135,2260,2260,2255,2260,10921
|
|
20211018,1136,2260,2260,2255,2260,9620
|
|
20211018,1137,2260,2260,2255,2260,34874
|
|
20211018,1138,2260,2260,2255,2260,21870
|
|
20211018,1139,2260,2260,2255,2260,260430
|
|
20211018,1140,2255,2260,2255,2260,302348
|
|
20211018,1141,2255,2265,2255,2260,2469641
|
|
20211018,1142,2260,2265,2255,2255,298358
|
|
20211018,1143,2260,2265,2255,2260,200543
|
|
20211018,1144,2260,2260,2255,2255,5983
|
|
20211018,1145,2255,2265,2255,2260,779921
|
|
20211018,1146,2265,2265,2255,2265,439984
|
|
20211018,1147,2265,2265,2260,2265,15237
|
|
20211018,1148,2260,2265,2255,2255,51643
|
|
20211018,1149,2260,2265,2255,2260,256940
|
|
20211018,1150,2265,2265,2255,2260,134641
|
|
20211018,1151,2260,2260,2255,2260,9471
|
|
20211018,1152,2255,2260,2255,2260,16501
|
|
20211018,1153,2260,2260,2255,2255,7698
|
|
20211018,1154,2260,2260,2255,2260,57083
|
|
20211018,1155,2255,2260,2250,2250,1428452
|
|
20211018,1156,2255,2260,2250,2255,697919
|
|
20211018,1157,2255,2260,2250,2255,392710
|
|
20211018,1158,2255,2260,2250,2260,81720
|
|
20211018,1159,2260,2260,2250,2260,244245
|
|
20211018,1200,2255,2260,2255,2260,233
|
|
20211018,1201,2255,2260,2255,2260,17382
|
|
20211018,1202,2260,2260,2255,2255,16517
|
|
20211018,1203,2260,2260,2255,2260,14973
|
|
20211018,1204,2260,2260,2255,2255,14769
|
|
20211018,1205,2260,2260,2255,2260,3502
|
|
20211018,1206,2260,2260,2255,2260,18791
|
|
20211018,1207,2260,2260,2255,2260,7027
|
|
20211018,1208,2255,2260,2255,2260,11138
|
|
20211018,1209,2255,2260,2255,2255,13389
|
|
20211018,1210,2260,2260,2255,2255,20817
|
|
20211018,1211,2260,2260,2255,2255,8159
|
|
20211018,1212,2260,2260,2255,2260,4879
|
|
20211018,1213,2260,2260,2255,2260,636
|
|
20211018,1214,2255,2260,2255,2255,29252
|
|
20211018,1215,2255,2260,2250,2255,1032432
|
|
20211018,1216,2255,2260,2250,2255,264591
|
|
20211018,1217,2255,2260,2250,2260,833106
|
|
20211018,1218,2255,2260,2250,2260,1842564
|
|
20211018,1219,2255,2260,2255,2255,8212
|
|
20211018,1220,2260,2260,2255,2260,115
|
|
20211018,1221,2260,2260,2255,2260,4553
|
|
20211018,1222,2255,2255,2250,2255,188204
|
|
20211018,1223,2255,2255,2250,2250,21767
|
|
20211018,1224,2255,2255,2250,2255,68986
|
|
20211018,1225,2255,2255,2250,2250,8559
|
|
20211018,1226,2255,2255,2250,2250,7262
|
|
20211018,1227,2255,2255,2245,2245,3492776
|
|
20211018,1228,2245,2250,2245,2250,39454
|
|
20211018,1229,2250,2250,2245,2250,107433
|
|
20211018,1230,2250,2250,2245,2250,43832
|
|
20211018,1231,2245,2250,2240,2245,2986507
|
|
20211018,1232,2245,2250,2240,2245,399882
|
|
20211018,1233,2240,2245,2240,2240,108550
|
|
20211018,1234,2240,2245,2240,2240,56194
|
|
20211018,1235,2245,2245,2240,2240,657623
|
|
20211018,1236,2245,2245,2240,2240,1038342
|
|
20211018,1237,2245,2245,2240,2240,1223031
|
|
20211018,1238,2245,2245,2240,2245,96829
|
|
20211018,1239,2245,2245,2240,2245,5770
|
|
20211018,1240,2240,2245,2240,2245,10094
|
|
20211018,1241,2240,2245,2240,2240,49984
|
|
20211018,1242,2240,2245,2240,2245,143764
|
|
20211018,1243,2240,2245,2240,2245,372074
|
|
20211018,1244,2240,2250,2240,2245,1042538
|
|
20211018,1245,2245,2250,2240,2245,292669
|
|
20211018,1246,2240,2245,2240,2245,37139
|
|
20211018,1247,2245,2245,2240,2245,25828
|
|
20211018,1248,2245,2250,2240,2250,546081
|
|
20211018,1249,2245,2250,2240,2245,415857
|
|
20211018,1250,2245,2250,2240,2245,84600
|
|
20211018,1251,2245,2250,2245,2245,43401
|
|
20211018,1252,2250,2250,2245,2245,27847
|
|
20211018,1253,2245,2250,2245,2250,7867
|
|
20211018,1254,2245,2250,2245,2250,21284
|
|
20211018,1255,2245,2250,2245,2245,763731
|
|
20211018,1256,2245,2250,2245,2245,24382
|
|
20211018,1257,2250,2250,2245,2245,3539
|
|
20211018,1258,2250,2250,2245,2245,5539
|
|
20211018,1259,2250,2250,2245,2250,29716
|
|
20211018,1300,2245,2250,2245,2250,87567
|
|
20211018,1301,2250,2250,2245,2250,5102
|
|
20211018,1302,2250,2250,2245,2250,24853
|
|
20211018,1303,2250,2250,2245,2250,3299
|
|
20211018,1304,2250,2250,2245,2245,290040
|
|
20211018,1305,2245,2250,2245,2250,51488
|
|
20211018,1306,2250,2250,2245,2250,28320
|
|
20211018,1307,2250,2250,2245,2250,731955
|
|
20211018,1308,2250,2255,2245,2255,2064811
|
|
20211018,1309,2250,2255,2250,2255,723366
|
|
20211018,1310,2250,2255,2250,2255,6166
|
|
20211018,1311,2255,2255,2250,2250,57339
|
|
20211018,1312,2255,2255,2250,2255,59951
|
|
20211018,1313,2255,2255,2250,2250,64899
|
|
20211018,1314,2255,2255,2245,2250,872667
|
|
20211018,1315,2250,2255,2250,2250,420030
|
|
20211018,1316,2250,2255,2250,2255,30284
|
|
20211018,1317,2255,2255,2250,2255,11313
|
|
20211018,1318,2255,2255,2250,2255,20979
|
|
20211018,1319,2250,2255,2250,2255,23152
|
|
20211018,1320,2255,2255,2250,2255,7583
|
|
20211018,1321,2250,2260,2250,2255,1147878
|
|
20211018,1322,2260,2265,2255,2260,1821557
|
|
20211018,1323,2260,2265,2255,2260,925119
|
|
20211018,1324,2255,2260,2255,2260,1923162
|
|
20211018,1325,2265,2265,2255,2260,676008
|
|
20211018,1326,2265,2265,2260,2260,663744
|
|
20211018,1327,2260,2265,2255,2265,1081514
|
|
20211018,1328,2260,2265,2255,2260,303918
|
|
20211018,1329,2255,2260,2255,2260,18681
|
|
20211018,1330,2260,2260,2255,2255,10531
|
|
20211018,1331,2260,2260,2255,2260,44499
|
|
20211018,1332,2255,2260,2255,2255,14010
|
|
20211018,1333,2260,2260,2255,2260,800545
|
|
20211018,1334,2255,2260,2255,2260,120951
|
|
20211018,1335,2255,2260,2255,2260,11795
|
|
20211018,1336,2260,2260,2250,2255,140919
|
|
20211018,1337,2250,2260,2250,2260,95226
|
|
20211018,1338,2260,2260,2255,2255,52506
|
|
20211018,1339,2260,2260,2250,2260,148029
|
|
20211018,1340,2260,2260,2255,2260,7055
|
|
20211018,1341,2255,2260,2255,2260,7179
|
|
20211018,1342,2255,2260,2255,2260,17212
|
|
20211018,1343,2260,2260,2255,2260,103963
|
|
20211018,1344,2260,2260,2255,2260,1023815
|
|
20211018,1345,2260,2265,2255,2260,1016706
|
|
20211018,1346,2255,2265,2255,2260,474927
|
|
20211018,1347,2255,2265,2255,2260,345506
|
|
20211018,1348,2260,2260,2255,2260,11891
|
|
20211018,1349,2260,2260,2255,2260,146586
|
|
20211018,1350,2260,2260,2255,2260,32968
|
|
20211018,1351,2255,2260,2255,2260,15574
|
|
20211018,1352,2260,2260,2255,2260,81588
|
|
20211018,1353,2255,2260,2255,2260,36918
|
|
20211018,1354,2255,2260,2255,2255,68181
|
|
20211018,1355,2260,2260,2255,2260,11896
|
|
20211018,1356,2260,2260,2255,2260,7221
|
|
20211018,1357,2260,2260,2255,2260,4904
|
|
20211018,1358,2255,2260,2255,2255,6328
|
|
20211018,1359,2260,2265,2255,2265,2257608
|
|
20211018,1400,2260,2265,2260,2260,13134
|
|
20211018,1401,2265,2265,2260,2260,70431
|
|
20211018,1402,2265,2265,2260,2260,134268
|
|
20211018,1403,2265,2265,2260,2260,38026
|
|
20211018,1404,2265,2265,2260,2260,74786
|
|
20211018,1405,2265,2265,2260,2265,1121601
|
|
20211018,1406,2260,2265,2255,2255,2152678
|
|
20211018,1407,2260,2260,2255,2255,6120
|
|
20211018,1408,2260,2265,2255,2260,549616
|
|
20211018,1409,2260,2260,2255,2260,3548
|
|
20211018,1410,2260,2260,2255,2260,61159
|
|
20211018,1411,2260,2260,2255,2260,7017
|
|
20211018,1412,2260,2260,2255,2255,25619
|
|
20211018,1413,2255,2260,2255,2255,85300
|
|
20211018,1414,2260,2260,2255,2260,105675
|
|
20211018,1415,2260,2260,2255,2260,19958
|
|
20211018,1416,2260,2260,2255,2255,362997
|
|
20211018,1417,2255,2260,2255,2260,13165
|
|
20211018,1418,2260,2260,2255,2255,4061
|
|
20211018,1419,2260,2260,2255,2260,20079
|
|
20211018,1420,2260,2260,2255,2260,16380
|
|
20211018,1421,2260,2260,2255,2255,5461
|
|
20211018,1422,2255,2260,2255,2260,227676
|
|
20211018,1423,2260,2260,2255,2255,2143
|
|
20211018,1424,2255,2260,2255,2260,10700
|
|
20211018,1425,2255,2260,2255,2255,16966
|
|
20211018,1426,2255,2260,2255,2260,4897
|
|
20211018,1427,2255,2260,2255,2260,59738
|
|
20211018,1428,2255,2260,2255,2255,4018
|
|
20211018,1429,2260,2260,2255,2255,6945
|
|
20211018,1430,2255,2260,2255,2255,11183
|
|
20211018,1431,2260,2260,2255,2260,15355
|
|
20211018,1432,2260,2260,2255,2260,10134
|
|
20211018,1433,2255,2260,2255,2255,7423
|
|
20211018,1434,2260,2260,2255,2260,7087
|
|
20211018,1435,2255,2260,2255,2255,3047
|
|
20211018,1436,2255,2260,2255,2255,24790
|
|
20211018,1437,2260,2260,2255,2260,56044
|
|
20211018,1438,2260,2260,2255,2255,3932
|
|
20211018,1439,2255,2260,2255,2260,32390
|
|
20211018,1440,2260,2260,2255,2255,15561
|
|
20211018,1441,2255,2260,2255,2260,9977
|
|
20211018,1442,2255,2255,2250,2250,1229185
|
|
20211018,1443,2250,2260,2250,2255,330399
|
|
20211018,1444,2260,2260,2255,2260,5908
|
|
20211018,1445,2260,2260,2255,2260,10861
|
|
20211018,1446,2260,2260,2255,2260,22716
|
|
20211018,1447,2260,2260,2255,2260,19906
|
|
20211018,1448,2260,2260,2255,2260,157635
|
|
20211018,1449,2260,2260,2255,2255,10777
|
|
20211018,1450,2255,2260,2255,2260,11664
|
|
20211018,1451,2260,2260,2255,2260,20238
|
|
20211018,1452,2260,2260,2255,2255,30173
|
|
20211018,1453,2260,2260,2255,2260,5403
|
|
20211018,1454,2260,2265,2255,2265,1674132
|
|
20211018,1455,2265,2265,2260,2260,14980
|
|
20211018,1456,2265,2265,2255,2260,1767183
|
|
20211018,1457,2260,2260,2255,2260,61273
|
|
20211018,1458,2260,2260,2255,2260,6131
|
|
20211018,1459,2260,2260,2255,2260,17126
|
|
20211018,1500,2260,2260,2255,2260,52087
|
|
20211018,1501,2255,2260,2255,2260,12791
|
|
20211018,1502,2260,2260,2255,2260,36373
|
|
20211018,1503,2260,2260,2255,2260,17118
|
|
20211018,1504,2260,2260,2255,2260,993464
|
|
20211018,1505,2260,2265,2255,2265,341472
|
|
20211018,1506,2265,2265,2255,2265,746845
|
|
20211018,1507,2260,2265,2260,2265,8731
|
|
20211018,1508,2260,2270,2260,2265,2016497
|
|
20211018,1509,2260,2270,2260,2270,210300
|
|
20211018,1510,2265,2270,2260,2270,278651
|
|
20211018,1511,2270,2270,2260,2260,159314
|
|
20211018,1512,2265,2270,2260,2270,195836
|
|
20211018,1513,2265,2270,2260,2270,610573
|
|
20211018,1514,2270,2270,2265,2265,38252
|
|
20211018,1515,2265,2270,2265,2270,72097
|
|
20211018,1516,2270,2270,2260,2265,493483
|
|
20211018,1517,2265,2265,2260,2265,70043
|
|
20211018,1518,2265,2265,2260,2265,70613
|
|
20211018,1519,2260,2265,2260,2265,23816
|
|
20211018,1520,2265,2265,2260,2265,121751
|
|
20211018,1530,2265,2265,2265,2265,2193718
|