383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211005,0901,2295,2295,2285,2290,6861035
|
|
20211005,0902,2295,2300,2285,2285,8436328
|
|
20211005,0903,2285,2290,2280,2285,7823522
|
|
20211005,0904,2285,2285,2275,2285,5047392
|
|
20211005,0905,2280,2290,2275,2290,2411436
|
|
20211005,0906,2290,2295,2285,2290,2117798
|
|
20211005,0907,2285,2290,2280,2285,3498427
|
|
20211005,0908,2285,2290,2280,2290,590053
|
|
20211005,0909,2285,2290,2280,2280,1461731
|
|
20211005,0910,2285,2285,2280,2285,457458
|
|
20211005,0911,2285,2290,2280,2285,1108602
|
|
20211005,0912,2285,2290,2275,2280,3036310
|
|
20211005,0913,2285,2285,2275,2285,1863975
|
|
20211005,0914,2280,2285,2280,2280,444987
|
|
20211005,0915,2285,2290,2280,2285,1356155
|
|
20211005,0916,2290,2290,2280,2280,197173
|
|
20211005,0917,2280,2295,2280,2290,2905670
|
|
20211005,0918,2290,2300,2290,2300,2137515
|
|
20211005,0919,2300,2305,2295,2300,4118442
|
|
20211005,0920,2300,2305,2295,2300,2453947
|
|
20211005,0921,2300,2305,2295,2300,1573117
|
|
20211005,0922,2305,2310,2300,2305,2053795
|
|
20211005,0923,2300,2305,2295,2300,2467010
|
|
20211005,0924,2300,2300,2290,2295,1426688
|
|
20211005,0925,2295,2300,2290,2295,754766
|
|
20211005,0926,2290,2295,2290,2295,436022
|
|
20211005,0927,2290,2295,2285,2285,1850595
|
|
20211005,0928,2290,2290,2285,2285,272543
|
|
20211005,0929,2290,2290,2280,2285,2373344
|
|
20211005,0930,2285,2290,2280,2280,753370
|
|
20211005,0931,2280,2295,2280,2285,2088773
|
|
20211005,0932,2285,2295,2285,2295,418766
|
|
20211005,0933,2290,2300,2290,2290,1157625
|
|
20211005,0934,2295,2300,2290,2300,283021
|
|
20211005,0935,2295,2305,2295,2305,1712011
|
|
20211005,0936,2305,2305,2295,2300,994229
|
|
20211005,0937,2300,2310,2300,2310,2029462
|
|
20211005,0938,2310,2310,2300,2310,471171
|
|
20211005,0939,2310,2310,2305,2310,294846
|
|
20211005,0940,2305,2310,2305,2305,167785
|
|
20211005,0941,2305,2315,2305,2315,2166951
|
|
20211005,0942,2310,2320,2310,2320,1252943
|
|
20211005,0943,2315,2320,2315,2315,571240
|
|
20211005,0944,2315,2320,2315,2320,333791
|
|
20211005,0945,2315,2325,2315,2320,4270810
|
|
20211005,0946,2325,2325,2315,2320,1152997
|
|
20211005,0947,2325,2330,2320,2330,1878900
|
|
20211005,0948,2325,2330,2320,2330,2713534
|
|
20211005,0949,2330,2330,2320,2330,1251502
|
|
20211005,0950,2330,2335,2325,2330,2709011
|
|
20211005,0951,2325,2330,2320,2330,3238220
|
|
20211005,0952,2330,2330,2320,2320,1126939
|
|
20211005,0953,2325,2330,2320,2325,1376354
|
|
20211005,0954,2330,2335,2325,2330,1795387
|
|
20211005,0955,2325,2330,2325,2325,653455
|
|
20211005,0956,2330,2335,2325,2335,650191
|
|
20211005,0957,2335,2335,2330,2330,270253
|
|
20211005,0958,2330,2340,2330,2330,2241144
|
|
20211005,0959,2335,2335,2330,2335,290116
|
|
20211005,1000,2335,2340,2330,2335,982390
|
|
20211005,1001,2340,2340,2330,2335,440301
|
|
20211005,1002,2335,2335,2330,2330,170052
|
|
20211005,1003,2330,2340,2330,2340,1300899
|
|
20211005,1004,2335,2340,2335,2335,299903
|
|
20211005,1005,2340,2340,2330,2340,335729
|
|
20211005,1006,2335,2345,2335,2345,2934026
|
|
20211005,1007,2345,2350,2335,2345,2128807
|
|
20211005,1008,2345,2350,2345,2350,1872275
|
|
20211005,1009,2350,2350,2345,2350,2591177
|
|
20211005,1010,2345,2355,2345,2350,2547534
|
|
20211005,1011,2350,2355,2345,2350,286410
|
|
20211005,1012,2350,2355,2340,2345,2424331
|
|
20211005,1013,2340,2350,2340,2345,531920
|
|
20211005,1014,2350,2350,2340,2345,791577
|
|
20211005,1015,2345,2350,2340,2345,894182
|
|
20211005,1016,2345,2350,2340,2350,842093
|
|
20211005,1017,2350,2355,2345,2350,1518487
|
|
20211005,1018,2350,2355,2345,2345,645685
|
|
20211005,1019,2345,2355,2345,2355,527574
|
|
20211005,1020,2350,2355,2350,2350,124842
|
|
20211005,1021,2350,2360,2350,2355,2752798
|
|
20211005,1022,2360,2360,2350,2355,315285
|
|
20211005,1023,2355,2360,2350,2355,825363
|
|
20211005,1024,2355,2355,2350,2350,92411
|
|
20211005,1025,2355,2355,2345,2350,809323
|
|
20211005,1026,2350,2355,2350,2350,307016
|
|
20211005,1027,2355,2360,2350,2355,1104520
|
|
20211005,1028,2355,2360,2350,2360,690533
|
|
20211005,1029,2360,2360,2350,2355,463109
|
|
20211005,1030,2355,2355,2345,2350,1039286
|
|
20211005,1031,2350,2360,2350,2350,1022655
|
|
20211005,1032,2355,2360,2350,2355,289389
|
|
20211005,1033,2355,2360,2355,2355,54697
|
|
20211005,1034,2355,2360,2355,2355,49046
|
|
20211005,1035,2355,2360,2350,2350,1013394
|
|
20211005,1036,2355,2360,2350,2360,298643
|
|
20211005,1037,2360,2360,2355,2355,185321
|
|
20211005,1038,2355,2360,2350,2355,510426
|
|
20211005,1039,2355,2355,2350,2350,109127
|
|
20211005,1040,2350,2355,2345,2355,1079413
|
|
20211005,1041,2355,2355,2345,2350,517048
|
|
20211005,1042,2350,2350,2340,2350,1082146
|
|
20211005,1043,2345,2350,2335,2340,1740571
|
|
20211005,1044,2345,2345,2335,2340,839944
|
|
20211005,1045,2340,2345,2335,2340,1166700
|
|
20211005,1046,2345,2345,2335,2340,922679
|
|
20211005,1047,2335,2340,2335,2335,911887
|
|
20211005,1048,2335,2345,2335,2340,675125
|
|
20211005,1049,2340,2345,2340,2340,152174
|
|
20211005,1050,2340,2345,2335,2335,654650
|
|
20211005,1051,2335,2340,2335,2335,118248
|
|
20211005,1052,2340,2340,2330,2330,1327012
|
|
20211005,1053,2330,2340,2330,2340,622988
|
|
20211005,1054,2340,2340,2330,2335,395623
|
|
20211005,1055,2335,2345,2335,2345,849610
|
|
20211005,1056,2340,2345,2335,2340,185349
|
|
20211005,1057,2340,2345,2335,2340,293657
|
|
20211005,1058,2340,2350,2340,2345,1229798
|
|
20211005,1059,2340,2350,2340,2350,90632
|
|
20211005,1100,2350,2350,2345,2350,2268176
|
|
20211005,1101,2345,2355,2345,2350,388760
|
|
20211005,1102,2345,2355,2345,2345,482821
|
|
20211005,1103,2350,2350,2345,2345,71626
|
|
20211005,1104,2345,2350,2345,2345,478452
|
|
20211005,1105,2350,2350,2340,2345,1068388
|
|
20211005,1106,2345,2345,2335,2335,566277
|
|
20211005,1107,2335,2340,2335,2335,74473
|
|
20211005,1108,2340,2345,2335,2345,231321
|
|
20211005,1109,2340,2345,2340,2340,27576
|
|
20211005,1110,2345,2350,2340,2345,577368
|
|
20211005,1111,2345,2350,2345,2345,87213
|
|
20211005,1112,2350,2350,2340,2345,512704
|
|
20211005,1113,2345,2350,2340,2345,106876
|
|
20211005,1114,2340,2350,2340,2345,89919
|
|
20211005,1115,2345,2350,2340,2345,254696
|
|
20211005,1116,2350,2350,2345,2345,56029
|
|
20211005,1117,2350,2350,2345,2350,186661
|
|
20211005,1118,2345,2350,2345,2345,12812
|
|
20211005,1119,2350,2350,2340,2345,335063
|
|
20211005,1120,2345,2350,2345,2345,21643
|
|
20211005,1121,2350,2350,2345,2350,29420
|
|
20211005,1122,2345,2350,2340,2345,282793
|
|
20211005,1123,2345,2355,2345,2350,1147711
|
|
20211005,1124,2355,2355,2350,2355,256527
|
|
20211005,1125,2350,2355,2350,2355,197458
|
|
20211005,1126,2350,2355,2345,2345,175785
|
|
20211005,1127,2350,2350,2345,2345,15734
|
|
20211005,1128,2345,2350,2345,2350,15542
|
|
20211005,1129,2350,2350,2340,2350,627474
|
|
20211005,1130,2345,2350,2340,2340,42806
|
|
20211005,1131,2345,2350,2340,2340,246000
|
|
20211005,1132,2345,2345,2335,2340,889506
|
|
20211005,1133,2340,2345,2335,2335,375402
|
|
20211005,1134,2335,2345,2335,2340,249892
|
|
20211005,1135,2340,2345,2335,2345,456681
|
|
20211005,1136,2340,2345,2335,2335,167160
|
|
20211005,1137,2340,2340,2330,2335,1488768
|
|
20211005,1138,2340,2340,2330,2335,376828
|
|
20211005,1139,2330,2335,2330,2330,123383
|
|
20211005,1140,2330,2335,2330,2335,78123
|
|
20211005,1141,2335,2335,2325,2330,3110809
|
|
20211005,1142,2330,2335,2330,2335,127244
|
|
20211005,1143,2335,2340,2330,2335,915215
|
|
20211005,1144,2335,2340,2330,2330,138546
|
|
20211005,1145,2335,2335,2330,2335,159170
|
|
20211005,1146,2330,2335,2325,2325,461303
|
|
20211005,1147,2325,2335,2325,2325,319216
|
|
20211005,1148,2325,2330,2325,2325,85356
|
|
20211005,1149,2325,2330,2320,2320,2056163
|
|
20211005,1150,2320,2325,2320,2320,300920
|
|
20211005,1151,2320,2330,2320,2320,1687920
|
|
20211005,1152,2320,2325,2315,2320,1320176
|
|
20211005,1153,2320,2325,2320,2320,102838
|
|
20211005,1154,2320,2325,2320,2320,1196605
|
|
20211005,1155,2325,2330,2320,2325,303137
|
|
20211005,1156,2325,2330,2320,2325,699794
|
|
20211005,1157,2325,2330,2325,2325,226858
|
|
20211005,1158,2325,2330,2325,2330,164610
|
|
20211005,1159,2325,2330,2325,2325,55997
|
|
20211005,1200,2325,2330,2325,2325,28682
|
|
20211005,1201,2330,2330,2320,2320,1512406
|
|
20211005,1202,2325,2325,2315,2325,920606
|
|
20211005,1203,2320,2325,2315,2320,600353
|
|
20211005,1204,2325,2325,2315,2315,228019
|
|
20211005,1205,2320,2325,2320,2325,167930
|
|
20211005,1206,2325,2330,2320,2325,590061
|
|
20211005,1207,2320,2325,2315,2320,887761
|
|
20211005,1208,2320,2325,2320,2320,510199
|
|
20211005,1209,2320,2325,2320,2325,18714
|
|
20211005,1210,2325,2330,2320,2325,725474
|
|
20211005,1211,2325,2330,2320,2320,35829
|
|
20211005,1212,2325,2325,2315,2320,482741
|
|
20211005,1213,2320,2320,2310,2320,1042043
|
|
20211005,1214,2320,2325,2315,2325,768495
|
|
20211005,1215,2320,2325,2315,2320,109896
|
|
20211005,1216,2315,2325,2315,2320,95290
|
|
20211005,1217,2320,2325,2315,2315,274490
|
|
20211005,1218,2320,2325,2315,2325,515415
|
|
20211005,1219,2325,2325,2315,2325,311546
|
|
20211005,1220,2320,2325,2315,2320,279290
|
|
20211005,1221,2325,2325,2315,2315,696973
|
|
20211005,1222,2315,2325,2315,2320,179595
|
|
20211005,1223,2320,2320,2315,2315,9239
|
|
20211005,1224,2315,2320,2310,2315,752108
|
|
20211005,1225,2310,2320,2310,2320,56557
|
|
20211005,1226,2315,2320,2310,2315,610221
|
|
20211005,1227,2315,2320,2315,2315,48437
|
|
20211005,1228,2315,2320,2310,2320,908249
|
|
20211005,1229,2315,2320,2310,2315,463539
|
|
20211005,1230,2315,2320,2310,2315,513444
|
|
20211005,1231,2315,2325,2315,2320,1913306
|
|
20211005,1232,2325,2325,2315,2320,319610
|
|
20211005,1233,2315,2325,2315,2325,90049
|
|
20211005,1234,2320,2325,2315,2325,377465
|
|
20211005,1235,2320,2325,2315,2320,199493
|
|
20211005,1236,2325,2325,2315,2320,478396
|
|
20211005,1237,2315,2320,2315,2320,150284
|
|
20211005,1238,2315,2320,2310,2310,1427142
|
|
20211005,1239,2310,2315,2310,2310,176365
|
|
20211005,1240,2310,2315,2305,2305,863981
|
|
20211005,1241,2305,2315,2305,2310,911637
|
|
20211005,1242,2310,2315,2305,2315,336353
|
|
20211005,1243,2315,2315,2305,2310,241842
|
|
20211005,1244,2315,2315,2310,2315,76539
|
|
20211005,1245,2310,2315,2305,2315,358982
|
|
20211005,1246,2315,2315,2310,2315,132698
|
|
20211005,1247,2310,2315,2310,2315,72800
|
|
20211005,1248,2315,2315,2310,2315,49228
|
|
20211005,1249,2310,2315,2305,2315,424191
|
|
20211005,1250,2315,2315,2305,2305,187021
|
|
20211005,1251,2305,2310,2305,2310,43929
|
|
20211005,1252,2305,2310,2305,2305,99287
|
|
20211005,1253,2305,2310,2305,2305,35439
|
|
20211005,1254,2310,2315,2305,2315,994241
|
|
20211005,1255,2310,2315,2305,2305,161515
|
|
20211005,1256,2305,2315,2305,2310,286020
|
|
20211005,1257,2310,2315,2305,2305,409624
|
|
20211005,1258,2305,2315,2305,2310,410877
|
|
20211005,1259,2310,2315,2305,2310,289716
|
|
20211005,1300,2310,2310,2305,2310,32576
|
|
20211005,1301,2305,2310,2300,2305,1597342
|
|
20211005,1302,2305,2310,2300,2300,464090
|
|
20211005,1303,2300,2310,2300,2305,401650
|
|
20211005,1304,2300,2310,2300,2310,413840
|
|
20211005,1305,2310,2310,2305,2305,85973
|
|
20211005,1306,2305,2310,2300,2305,482237
|
|
20211005,1307,2305,2305,2300,2300,207483
|
|
20211005,1308,2300,2305,2300,2300,121725
|
|
20211005,1309,2300,2305,2300,2305,108171
|
|
20211005,1310,2305,2305,2300,2305,850539
|
|
20211005,1311,2300,2305,2300,2300,30845
|
|
20211005,1312,2300,2305,2295,2300,2981482
|
|
20211005,1313,2300,2310,2300,2305,1389198
|
|
20211005,1314,2300,2305,2300,2300,33741
|
|
20211005,1315,2300,2310,2300,2310,417216
|
|
20211005,1316,2305,2310,2300,2305,1799548
|
|
20211005,1317,2305,2310,2300,2310,908545
|
|
20211005,1318,2310,2310,2300,2305,170314
|
|
20211005,1319,2305,2310,2300,2305,261667
|
|
20211005,1320,2305,2310,2300,2310,114274
|
|
20211005,1321,2305,2310,2305,2310,187210
|
|
20211005,1322,2310,2315,2305,2315,1392637
|
|
20211005,1323,2315,2315,2310,2310,32813
|
|
20211005,1324,2315,2315,2305,2310,575132
|
|
20211005,1325,2310,2310,2305,2310,71400
|
|
20211005,1326,2305,2315,2305,2315,332200
|
|
20211005,1327,2315,2315,2310,2315,32095
|
|
20211005,1328,2310,2315,2310,2315,278772
|
|
20211005,1329,2315,2320,2310,2315,1488626
|
|
20211005,1330,2315,2320,2310,2315,186915
|
|
20211005,1331,2315,2320,2310,2320,525527
|
|
20211005,1332,2320,2320,2315,2320,57677
|
|
20211005,1333,2320,2325,2315,2320,2769343
|
|
20211005,1334,2325,2325,2315,2320,1633508
|
|
20211005,1335,2320,2325,2315,2320,628029
|
|
20211005,1336,2320,2320,2315,2315,30435
|
|
20211005,1337,2315,2320,2315,2320,1438976
|
|
20211005,1338,2315,2325,2315,2320,524485
|
|
20211005,1339,2320,2325,2315,2320,1188046
|
|
20211005,1340,2320,2325,2320,2325,1097449
|
|
20211005,1341,2330,2330,2315,2320,669916
|
|
20211005,1342,2320,2325,2315,2320,217965
|
|
20211005,1343,2320,2325,2320,2320,76809
|
|
20211005,1344,2320,2325,2320,2320,413628
|
|
20211005,1345,2325,2325,2320,2320,51696
|
|
20211005,1346,2320,2325,2315,2320,149371
|
|
20211005,1347,2320,2325,2315,2320,184811
|
|
20211005,1348,2320,2320,2315,2320,206602
|
|
20211005,1349,2315,2325,2315,2320,476361
|
|
20211005,1350,2325,2325,2320,2320,46560
|
|
20211005,1351,2320,2325,2320,2320,18794
|
|
20211005,1352,2320,2325,2320,2320,12350
|
|
20211005,1353,2325,2325,2320,2325,103832
|
|
20211005,1354,2325,2330,2320,2330,818488
|
|
20211005,1355,2330,2330,2320,2325,314331
|
|
20211005,1356,2325,2330,2325,2325,75345
|
|
20211005,1357,2330,2330,2325,2330,54377
|
|
20211005,1358,2330,2330,2320,2325,282947
|
|
20211005,1359,2320,2330,2320,2325,239529
|
|
20211005,1400,2325,2330,2320,2325,453896
|
|
20211005,1401,2325,2330,2320,2325,399751
|
|
20211005,1402,2325,2335,2325,2325,1543786
|
|
20211005,1403,2330,2330,2325,2330,643531
|
|
20211005,1404,2330,2330,2325,2330,35883
|
|
20211005,1405,2325,2335,2325,2330,420629
|
|
20211005,1406,2330,2335,2325,2335,242863
|
|
20211005,1407,2335,2335,2325,2325,363479
|
|
20211005,1408,2330,2335,2325,2335,458552
|
|
20211005,1409,2330,2335,2325,2330,51264
|
|
20211005,1410,2330,2335,2325,2330,279106
|
|
20211005,1411,2330,2335,2325,2335,112375
|
|
20211005,1412,2335,2335,2330,2335,124611
|
|
20211005,1413,2335,2335,2330,2335,312439
|
|
20211005,1414,2335,2335,2325,2335,210740
|
|
20211005,1415,2330,2335,2330,2335,86485
|
|
20211005,1416,2330,2335,2325,2330,682186
|
|
20211005,1417,2330,2335,2325,2330,144829
|
|
20211005,1418,2330,2330,2325,2330,84158
|
|
20211005,1419,2325,2330,2325,2325,33768
|
|
20211005,1420,2325,2330,2325,2325,40853
|
|
20211005,1421,2325,2330,2320,2320,700395
|
|
20211005,1422,2320,2330,2320,2325,338158
|
|
20211005,1423,2325,2330,2325,2330,135226
|
|
20211005,1424,2330,2330,2325,2325,3973
|
|
20211005,1425,2325,2330,2325,2330,270686
|
|
20211005,1426,2330,2330,2325,2330,23621
|
|
20211005,1427,2330,2330,2325,2325,66642
|
|
20211005,1428,2325,2330,2320,2320,244417
|
|
20211005,1429,2325,2330,2320,2325,316230
|
|
20211005,1430,2325,2330,2320,2325,348161
|
|
20211005,1431,2330,2330,2320,2330,231603
|
|
20211005,1432,2325,2335,2325,2330,1287312
|
|
20211005,1433,2330,2335,2325,2330,178979
|
|
20211005,1434,2330,2335,2325,2335,342542
|
|
20211005,1435,2330,2335,2325,2335,247764
|
|
20211005,1436,2335,2335,2330,2330,16474
|
|
20211005,1437,2330,2335,2330,2330,146972
|
|
20211005,1438,2330,2335,2330,2330,462046
|
|
20211005,1439,2330,2335,2325,2335,217289
|
|
20211005,1440,2335,2335,2330,2335,13613
|
|
20211005,1441,2335,2340,2330,2340,1984205
|
|
20211005,1442,2340,2340,2335,2340,44260
|
|
20211005,1443,2340,2340,2335,2340,288617
|
|
20211005,1444,2340,2340,2335,2335,146078
|
|
20211005,1445,2340,2340,2335,2335,61420
|
|
20211005,1446,2340,2340,2335,2335,41475
|
|
20211005,1447,2340,2340,2335,2335,14842
|
|
20211005,1448,2335,2340,2335,2340,595196
|
|
20211005,1449,2335,2340,2330,2335,209793
|
|
20211005,1450,2335,2340,2330,2340,493406
|
|
20211005,1451,2335,2340,2330,2335,943912
|
|
20211005,1452,2340,2340,2335,2335,230457
|
|
20211005,1453,2335,2340,2330,2335,417606
|
|
20211005,1454,2335,2335,2330,2330,15812
|
|
20211005,1455,2335,2335,2330,2330,1246657
|
|
20211005,1456,2330,2335,2325,2335,318882
|
|
20211005,1457,2335,2335,2325,2335,118125
|
|
20211005,1458,2330,2335,2330,2335,23937
|
|
20211005,1459,2330,2335,2330,2335,47427
|
|
20211005,1500,2335,2335,2330,2330,288583
|
|
20211005,1501,2330,2335,2325,2330,281617
|
|
20211005,1502,2330,2330,2325,2325,15980
|
|
20211005,1503,2325,2330,2320,2325,634546
|
|
20211005,1504,2320,2330,2320,2325,298544
|
|
20211005,1505,2320,2330,2320,2320,356168
|
|
20211005,1506,2320,2330,2320,2320,296861
|
|
20211005,1507,2325,2330,2320,2325,197155
|
|
20211005,1508,2330,2330,2320,2330,115540
|
|
20211005,1509,2330,2330,2325,2325,23043
|
|
20211005,1510,2330,2335,2330,2330,1088162
|
|
20211005,1511,2330,2335,2325,2325,201564
|
|
20211005,1512,2330,2335,2325,2330,209545
|
|
20211005,1513,2330,2335,2325,2330,237897
|
|
20211005,1514,2335,2335,2330,2330,58389
|
|
20211005,1515,2335,2335,2330,2330,191352
|
|
20211005,1516,2330,2335,2325,2325,360961
|
|
20211005,1517,2325,2335,2325,2325,1973311
|
|
20211005,1518,2330,2335,2325,2330,507485
|
|
20211005,1519,2325,2330,2325,2330,152055
|
|
20211005,1520,2325,2330,2325,2325,335277
|
|
20211005,1530,2325,2325,2325,2325,2780684
|