383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211028,0901,2230,2235,2225,2230,3254053
|
|
20211028,0902,2230,2235,2225,2230,3148882
|
|
20211028,0903,2230,2235,2225,2225,490319
|
|
20211028,0904,2225,2230,2220,2220,1278532
|
|
20211028,0905,2220,2225,2215,2220,2475933
|
|
20211028,0906,2220,2225,2220,2225,166588
|
|
20211028,0907,2225,2225,2220,2220,766764
|
|
20211028,0908,2220,2225,2215,2220,809679
|
|
20211028,0909,2220,2225,2215,2215,486170
|
|
20211028,0910,2220,2220,2215,2220,31302
|
|
20211028,0911,2215,2220,2215,2220,537683
|
|
20211028,0912,2220,2225,2215,2220,1780357
|
|
20211028,0913,2215,2225,2215,2225,723234
|
|
20211028,0914,2225,2225,2215,2220,418534
|
|
20211028,0915,2220,2220,2215,2215,221158
|
|
20211028,0916,2220,2220,2210,2220,3721862
|
|
20211028,0917,2215,2220,2210,2215,291496
|
|
20211028,0918,2215,2215,2210,2215,74611
|
|
20211028,0919,2210,2215,2210,2215,35436
|
|
20211028,0920,2210,2215,2210,2215,114301
|
|
20211028,0921,2215,2215,2210,2215,41053
|
|
20211028,0922,2215,2215,2210,2215,1330813
|
|
20211028,0923,2215,2215,2210,2215,71981
|
|
20211028,0924,2215,2220,2210,2220,210710
|
|
20211028,0925,2220,2220,2210,2215,605390
|
|
20211028,0926,2215,2215,2210,2210,83181
|
|
20211028,0927,2215,2220,2210,2220,96865
|
|
20211028,0928,2215,2225,2215,2220,714106
|
|
20211028,0929,2220,2225,2220,2225,81363
|
|
20211028,0930,2225,2225,2220,2220,86944
|
|
20211028,0931,2225,2230,2220,2225,2628767
|
|
20211028,0932,2225,2230,2220,2225,795438
|
|
20211028,0933,2230,2230,2225,2230,47299
|
|
20211028,0934,2230,2230,2220,2225,1920978
|
|
20211028,0935,2220,2225,2220,2225,15394
|
|
20211028,0936,2225,2225,2220,2220,50810
|
|
20211028,0937,2220,2225,2215,2220,1942850
|
|
20211028,0938,2220,2220,2215,2220,93692
|
|
20211028,0939,2215,2220,2215,2220,66664
|
|
20211028,0940,2215,2220,2210,2210,2227931
|
|
20211028,0941,2210,2220,2210,2215,567133
|
|
20211028,0942,2215,2220,2210,2220,367948
|
|
20211028,0943,2220,2220,2210,2215,509010
|
|
20211028,0944,2220,2220,2215,2220,5902
|
|
20211028,0945,2220,2220,2210,2215,507267
|
|
20211028,0946,2215,2215,2210,2215,382880
|
|
20211028,0947,2215,2215,2210,2210,185532
|
|
20211028,0948,2215,2215,2210,2210,42996
|
|
20211028,0949,2210,2215,2210,2215,65903
|
|
20211028,0950,2215,2220,2210,2220,629854
|
|
20211028,0951,2215,2220,2210,2215,1786000
|
|
20211028,0952,2215,2220,2210,2220,197628
|
|
20211028,0953,2215,2220,2215,2220,155228
|
|
20211028,0954,2215,2220,2215,2220,1947
|
|
20211028,0955,2215,2220,2215,2215,11939
|
|
20211028,0956,2215,2220,2215,2215,11210
|
|
20211028,0957,2220,2220,2215,2215,117113
|
|
20211028,0958,2220,2220,2215,2220,86069
|
|
20211028,0959,2220,2220,2210,2210,1046928
|
|
20211028,1000,2210,2215,2210,2215,37900
|
|
20211028,1001,2210,2220,2210,2220,193642
|
|
20211028,1002,2220,2220,2215,2215,30060
|
|
20211028,1003,2215,2220,2210,2215,299770
|
|
20211028,1004,2215,2220,2210,2215,334141
|
|
20211028,1005,2215,2220,2215,2220,80979
|
|
20211028,1006,2215,2220,2215,2220,163741
|
|
20211028,1007,2215,2220,2215,2220,21491
|
|
20211028,1008,2215,2220,2215,2220,115663
|
|
20211028,1009,2220,2220,2215,2220,28578
|
|
20211028,1010,2215,2220,2215,2220,1883
|
|
20211028,1011,2215,2220,2215,2215,274434
|
|
20211028,1012,2220,2220,2215,2220,8969
|
|
20211028,1013,2215,2220,2210,2215,933825
|
|
20211028,1014,2220,2220,2215,2215,105680
|
|
20211028,1015,2215,2220,2215,2220,42371
|
|
20211028,1016,2215,2220,2215,2220,454674
|
|
20211028,1017,2215,2220,2210,2215,108675
|
|
20211028,1018,2215,2215,2210,2210,4435568
|
|
20211028,1019,2215,2215,2205,2210,443752
|
|
20211028,1020,2210,2215,2205,2210,371842
|
|
20211028,1021,2215,2215,2205,2210,347818
|
|
20211028,1022,2210,2215,2210,2210,160748
|
|
20211028,1023,2210,2215,2210,2210,15663
|
|
20211028,1024,2215,2215,2210,2210,5920
|
|
20211028,1025,2215,2215,2210,2215,313033
|
|
20211028,1026,2210,2215,2210,2210,505481
|
|
20211028,1027,2210,2215,2205,2210,60181
|
|
20211028,1028,2210,2210,2205,2210,106876
|
|
20211028,1029,2210,2215,2205,2210,94982
|
|
20211028,1030,2210,2215,2205,2215,150791
|
|
20211028,1031,2215,2215,2205,2210,42800
|
|
20211028,1032,2205,2210,2205,2210,88518
|
|
20211028,1033,2205,2210,2205,2210,69179
|
|
20211028,1034,2210,2215,2205,2215,186267
|
|
20211028,1035,2210,2215,2205,2210,201207
|
|
20211028,1036,2210,2215,2210,2210,37626
|
|
20211028,1037,2210,2215,2210,2210,210449
|
|
20211028,1038,2210,2215,2210,2215,13419
|
|
20211028,1039,2210,2215,2205,2210,578819
|
|
20211028,1040,2210,2210,2205,2210,93991
|
|
20211028,1041,2210,2210,2205,2205,332410
|
|
20211028,1042,2210,2210,2205,2210,53307
|
|
20211028,1043,2205,2215,2205,2210,196863
|
|
20211028,1044,2210,2215,2205,2215,31241
|
|
20211028,1045,2210,2215,2210,2210,2279
|
|
20211028,1046,2215,2215,2210,2215,7653
|
|
20211028,1047,2215,2215,2210,2215,103594
|
|
20211028,1048,2215,2215,2210,2215,10769
|
|
20211028,1049,2210,2215,2210,2210,32454
|
|
20211028,1050,2210,2215,2210,2210,3687
|
|
20211028,1051,2210,2215,2210,2210,60474
|
|
20211028,1052,2210,2215,2205,2210,561150
|
|
20211028,1053,2210,2210,2205,2210,135853
|
|
20211028,1054,2210,2215,2210,2210,48810
|
|
20211028,1055,2210,2215,2210,2215,46464
|
|
20211028,1056,2210,2215,2210,2215,2088
|
|
20211028,1057,2210,2215,2210,2215,4360
|
|
20211028,1058,2210,2215,2210,2210,2526
|
|
20211028,1059,2210,2215,2210,2215,1842
|
|
20211028,1100,2210,2215,2210,2215,17095
|
|
20211028,1101,2215,2220,2210,2210,2681964
|
|
20211028,1102,2215,2215,2210,2215,31084
|
|
20211028,1103,2215,2215,2210,2215,2443
|
|
20211028,1104,2210,2220,2210,2215,204485
|
|
20211028,1105,2210,2220,2210,2215,72326
|
|
20211028,1106,2220,2220,2210,2215,88306
|
|
20211028,1107,2215,2220,2210,2215,26432
|
|
20211028,1108,2220,2220,2210,2215,45409
|
|
20211028,1109,2210,2215,2210,2215,25079
|
|
20211028,1110,2215,2215,2210,2215,2023
|
|
20211028,1111,2215,2215,2210,2215,158086
|
|
20211028,1112,2210,2215,2210,2215,24882
|
|
20211028,1113,2215,2215,2210,2210,1552
|
|
20211028,1114,2210,2215,2210,2210,14885
|
|
20211028,1115,2215,2215,2210,2215,60
|
|
20211028,1116,2215,2215,2210,2210,3329
|
|
20211028,1117,2210,2215,2210,2215,9703
|
|
20211028,1118,2210,2215,2210,2215,2380
|
|
20211028,1119,2215,2215,2210,2215,5925
|
|
20211028,1120,2215,2215,2210,2215,10974
|
|
20211028,1121,2210,2220,2210,2220,348261
|
|
20211028,1122,2220,2220,2215,2220,561800
|
|
20211028,1123,2220,2225,2215,2225,1999565
|
|
20211028,1124,2220,2225,2215,2220,670567
|
|
20211028,1125,2225,2225,2220,2225,58483
|
|
20211028,1126,2225,2225,2220,2225,629775
|
|
20211028,1127,2225,2230,2220,2230,1795465
|
|
20211028,1128,2225,2230,2225,2230,188992
|
|
20211028,1129,2230,2230,2225,2225,92977
|
|
20211028,1130,2230,2230,2225,2225,155040
|
|
20211028,1131,2230,2230,2225,2225,121528
|
|
20211028,1132,2230,2230,2225,2230,201641
|
|
20211028,1133,2225,2230,2225,2230,29800
|
|
20211028,1134,2230,2230,2225,2225,95974
|
|
20211028,1135,2230,2230,2225,2230,10359
|
|
20211028,1136,2230,2230,2225,2225,65783
|
|
20211028,1137,2225,2230,2225,2230,7403
|
|
20211028,1138,2230,2230,2225,2230,3154139
|
|
20211028,1139,2225,2235,2225,2225,236912
|
|
20211028,1140,2230,2230,2225,2230,26341
|
|
20211028,1141,2225,2230,2225,2230,38911
|
|
20211028,1142,2230,2230,2225,2225,768028
|
|
20211028,1143,2230,2230,2225,2225,180287
|
|
20211028,1144,2225,2230,2220,2220,157942
|
|
20211028,1145,2225,2230,2220,2230,242646
|
|
20211028,1146,2225,2230,2220,2220,151678
|
|
20211028,1147,2220,2225,2220,2220,7188
|
|
20211028,1148,2225,2225,2220,2220,18222
|
|
20211028,1149,2220,2225,2220,2220,147476
|
|
20211028,1150,2225,2230,2220,2225,255367
|
|
20211028,1151,2230,2230,2220,2225,196932
|
|
20211028,1152,2230,2230,2220,2225,59642
|
|
20211028,1153,2225,2230,2225,2230,223180
|
|
20211028,1154,2225,2230,2220,2225,39641
|
|
20211028,1155,2225,2230,2220,2225,147433
|
|
20211028,1156,2220,2230,2220,2225,39208
|
|
20211028,1157,2220,2225,2220,2225,1282
|
|
20211028,1158,2225,2225,2220,2225,334081
|
|
20211028,1159,2225,2230,2220,2225,233833
|
|
20211028,1200,2225,2230,2225,2225,82758
|
|
20211028,1201,2225,2230,2220,2225,296823
|
|
20211028,1202,2220,2225,2220,2220,182
|
|
20211028,1203,2225,2225,2220,2225,132634
|
|
20211028,1204,2225,2225,2220,2225,17681
|
|
20211028,1205,2220,2225,2220,2220,3718
|
|
20211028,1206,2225,2225,2220,2225,2060
|
|
20211028,1207,2225,2225,2220,2220,1082233
|
|
20211028,1208,2220,2225,2215,2215,238433
|
|
20211028,1209,2220,2225,2215,2225,1381134
|
|
20211028,1210,2225,2225,2220,2225,11842
|
|
20211028,1211,2220,2225,2220,2220,337
|
|
20211028,1212,2225,2225,2220,2225,1022
|
|
20211028,1213,2225,2230,2220,2225,469809
|
|
20211028,1214,2230,2230,2225,2225,774
|
|
20211028,1215,2225,2230,2225,2225,8885
|
|
20211028,1216,2225,2230,2220,2225,159552
|
|
20211028,1217,2225,2230,2220,2225,110535
|
|
20211028,1218,2230,2230,2225,2225,135609
|
|
20211028,1219,2230,2230,2225,2230,12844
|
|
20211028,1220,2230,2230,2225,2225,18054
|
|
20211028,1221,2230,2230,2225,2225,27063
|
|
20211028,1222,2225,2230,2225,2230,24526
|
|
20211028,1223,2225,2225,2220,2225,215916
|
|
20211028,1224,2220,2225,2220,2220,2951
|
|
20211028,1225,2225,2225,2220,2220,11737
|
|
20211028,1226,2225,2225,2220,2225,2997
|
|
20211028,1227,2220,2225,2220,2225,42
|
|
20211028,1228,2220,2225,2220,2225,17640
|
|
20211028,1229,2220,2225,2220,2225,4499
|
|
20211028,1230,2225,2225,2220,2225,3656
|
|
20211028,1231,2220,2225,2220,2220,273850
|
|
20211028,1232,2220,2225,2220,2225,240192
|
|
20211028,1233,2225,2225,2215,2225,852882
|
|
20211028,1234,2225,2225,2220,2220,24297
|
|
20211028,1235,2225,2225,2215,2220,125590
|
|
20211028,1236,2220,2220,2215,2220,40571
|
|
20211028,1237,2220,2220,2215,2220,30264
|
|
20211028,1238,2220,2220,2215,2220,22230
|
|
20211028,1239,2215,2220,2215,2215,126734
|
|
20211028,1240,2220,2220,2215,2215,531049
|
|
20211028,1241,2215,2220,2215,2215,145723
|
|
20211028,1242,2215,2215,2210,2215,714295
|
|
20211028,1243,2215,2220,2210,2215,138367
|
|
20211028,1244,2215,2220,2210,2215,165592
|
|
20211028,1245,2210,2220,2210,2220,227556
|
|
20211028,1246,2215,2220,2215,2215,60441
|
|
20211028,1247,2215,2220,2215,2215,329
|
|
20211028,1248,2215,2220,2210,2215,288039
|
|
20211028,1249,2215,2220,2210,2215,67241
|
|
20211028,1250,2215,2215,2210,2215,44281
|
|
20211028,1251,2215,2220,2210,2220,153313
|
|
20211028,1252,2220,2220,2215,2215,620
|
|
20211028,1253,2220,2220,2215,2220,10387
|
|
20211028,1254,2220,2220,2215,2220,10515
|
|
20211028,1255,2215,2220,2215,2220,92435
|
|
20211028,1256,2215,2220,2215,2220,97989
|
|
20211028,1257,2220,2220,2215,2215,7036
|
|
20211028,1258,2220,2220,2215,2220,50184
|
|
20211028,1259,2220,2220,2215,2220,88987
|
|
20211028,1300,2220,2220,2215,2220,11
|
|
20211028,1301,2215,2220,2210,2215,590837
|
|
20211028,1302,2210,2215,2210,2210,6275
|
|
20211028,1303,2210,2215,2210,2215,141397
|
|
20211028,1304,2215,2220,2210,2220,50430
|
|
20211028,1305,2220,2220,2215,2215,47059
|
|
20211028,1306,2215,2220,2210,2220,51702
|
|
20211028,1307,2215,2220,2210,2215,61850
|
|
20211028,1308,2210,2215,2210,2210,6038
|
|
20211028,1309,2210,2215,2210,2210,82563
|
|
20211028,1310,2210,2215,2210,2210,2098
|
|
20211028,1311,2215,2215,2210,2215,13330
|
|
20211028,1312,2215,2215,2210,2215,4008
|
|
20211028,1313,2215,2215,2210,2210,73532
|
|
20211028,1314,2210,2215,2210,2215,103807
|
|
20211028,1315,2215,2215,2210,2210,279149
|
|
20211028,1316,2215,2215,2210,2215,28850
|
|
20211028,1317,2210,2215,2210,2215,68804
|
|
20211028,1318,2210,2215,2210,2215,24853
|
|
20211028,1319,2215,2215,2210,2210,4541
|
|
20211028,1320,2215,2215,2210,2215,7209
|
|
20211028,1321,2210,2215,2210,2215,4549
|
|
20211028,1322,2215,2215,2210,2210,19027
|
|
20211028,1323,2210,2215,2210,2215,6058
|
|
20211028,1324,2215,2215,2210,2210,55100
|
|
20211028,1325,2215,2215,2210,2215,2015
|
|
20211028,1326,2215,2215,2210,2215,4200
|
|
20211028,1327,2215,2215,2210,2215,9546
|
|
20211028,1328,2210,2215,2210,2215,11912
|
|
20211028,1329,2210,2215,2210,2215,72
|
|
20211028,1330,2215,2215,2210,2215,3041
|
|
20211028,1331,2210,2220,2210,2220,517893
|
|
20211028,1332,2215,2220,2215,2215,447059
|
|
20211028,1333,2215,2220,2210,2220,198684
|
|
20211028,1334,2220,2220,2210,2215,140857
|
|
20211028,1335,2215,2220,2215,2220,15010
|
|
20211028,1336,2215,2220,2215,2215,5208
|
|
20211028,1337,2220,2220,2210,2215,188119
|
|
20211028,1338,2210,2215,2210,2215,9093
|
|
20211028,1339,2215,2215,2210,2210,76326
|
|
20211028,1340,2210,2215,2210,2215,314
|
|
20211028,1341,2215,2215,2210,2215,7023
|
|
20211028,1342,2210,2215,2210,2215,7996
|
|
20211028,1343,2215,2215,2210,2210,14058
|
|
20211028,1344,2210,2215,2205,2205,3282572
|
|
20211028,1345,2205,2210,2205,2210,79568
|
|
20211028,1346,2210,2210,2205,2210,126702
|
|
20211028,1347,2205,2210,2205,2210,9832
|
|
20211028,1348,2205,2210,2205,2210,438788
|
|
20211028,1349,2210,2210,2205,2210,73500
|
|
20211028,1350,2210,2215,2205,2210,317805
|
|
20211028,1351,2210,2215,2205,2215,41904
|
|
20211028,1352,2210,2215,2205,2215,523721
|
|
20211028,1353,2215,2215,2210,2215,19512
|
|
20211028,1354,2215,2215,2210,2215,4420
|
|
20211028,1355,2215,2215,2205,2205,296372
|
|
20211028,1356,2210,2215,2210,2210,75153
|
|
20211028,1357,2215,2215,2210,2210,5431
|
|
20211028,1358,2215,2215,2210,2210,254368
|
|
20211028,1359,2210,2215,2205,2210,15603
|
|
20211028,1400,2210,2215,2205,2215,162534
|
|
20211028,1401,2210,2215,2205,2205,957826
|
|
20211028,1402,2205,2210,2205,2210,77927
|
|
20211028,1403,2205,2210,2200,2200,5652442
|
|
20211028,1404,2205,2205,2200,2205,460683
|
|
20211028,1405,2205,2210,2200,2205,705627
|
|
20211028,1406,2210,2210,2205,2210,584725
|
|
20211028,1407,2210,2210,2205,2205,28812
|
|
20211028,1408,2210,2210,2205,2210,10372
|
|
20211028,1409,2210,2210,2200,2205,237839
|
|
20211028,1410,2205,2205,2200,2200,127931
|
|
20211028,1411,2200,2210,2200,2205,311085
|
|
20211028,1412,2200,2210,2200,2205,348574
|
|
20211028,1413,2205,2205,2200,2205,109980
|
|
20211028,1414,2200,2205,2200,2205,99729
|
|
20211028,1415,2200,2205,2200,2205,463451
|
|
20211028,1416,2200,2205,2200,2205,132895
|
|
20211028,1417,2205,2205,2200,2205,98000
|
|
20211028,1418,2205,2205,2200,2205,175052
|
|
20211028,1419,2205,2205,2200,2205,67494
|
|
20211028,1420,2205,2205,2200,2200,64367
|
|
20211028,1421,2205,2205,2200,2205,106518
|
|
20211028,1422,2205,2205,2200,2205,225328
|
|
20211028,1423,2205,2205,2200,2205,430187
|
|
20211028,1424,2200,2210,2200,2205,705446
|
|
20211028,1425,2205,2210,2205,2210,22409
|
|
20211028,1426,2205,2210,2205,2210,65898
|
|
20211028,1427,2210,2210,2205,2210,102039
|
|
20211028,1428,2210,2215,2205,2210,1504931
|
|
20211028,1429,2215,2215,2205,2210,344042
|
|
20211028,1430,2205,2215,2205,2210,104659
|
|
20211028,1431,2215,2215,2210,2215,22085
|
|
20211028,1432,2215,2215,2210,2215,145637
|
|
20211028,1433,2215,2215,2210,2210,44651
|
|
20211028,1434,2215,2215,2210,2210,71918
|
|
20211028,1435,2215,2215,2210,2215,6102
|
|
20211028,1436,2210,2215,2210,2215,6036
|
|
20211028,1437,2215,2215,2210,2215,7943
|
|
20211028,1438,2215,2215,2210,2210,54860
|
|
20211028,1439,2215,2215,2210,2215,20549
|
|
20211028,1440,2215,2215,2210,2215,6893
|
|
20211028,1441,2215,2215,2210,2215,22085
|
|
20211028,1442,2215,2215,2210,2210,29628
|
|
20211028,1443,2210,2215,2210,2215,4269270
|
|
20211028,1444,2215,2220,2215,2220,163372
|
|
20211028,1445,2215,2220,2210,2215,542177
|
|
20211028,1446,2215,2215,2210,2215,156742
|
|
20211028,1447,2210,2215,2210,2215,5525
|
|
20211028,1448,2215,2220,2210,2220,399973
|
|
20211028,1449,2215,2220,2215,2220,106902
|
|
20211028,1450,2215,2220,2210,2220,199154
|
|
20211028,1451,2220,2220,2215,2215,44813
|
|
20211028,1452,2220,2220,2215,2220,46934
|
|
20211028,1453,2220,2220,2215,2220,49549
|
|
20211028,1454,2220,2225,2215,2215,2098099
|
|
20211028,1455,2220,2225,2215,2215,383058
|
|
20211028,1456,2220,2220,2215,2220,159933
|
|
20211028,1457,2215,2225,2215,2220,816999
|
|
20211028,1458,2220,2220,2215,2220,11218
|
|
20211028,1459,2220,2220,2215,2220,28451
|
|
20211028,1500,2220,2220,2215,2220,107631
|
|
20211028,1501,2215,2220,2215,2220,38412
|
|
20211028,1502,2220,2220,2215,2220,62546
|
|
20211028,1503,2215,2220,2215,2220,112246
|
|
20211028,1504,2215,2220,2215,2220,159092
|
|
20211028,1505,2220,2225,2215,2220,727436
|
|
20211028,1506,2225,2230,2220,2230,1935465
|
|
20211028,1507,2225,2230,2220,2225,247556
|
|
20211028,1508,2225,2230,2220,2225,481194
|
|
20211028,1509,2225,2230,2225,2230,183194
|
|
20211028,1510,2230,2230,2220,2225,653474
|
|
20211028,1511,2225,2225,2220,2220,49993
|
|
20211028,1512,2225,2230,2220,2230,457242
|
|
20211028,1513,2230,2230,2225,2230,87945
|
|
20211028,1514,2230,2230,2225,2230,382200
|
|
20211028,1515,2230,2230,2225,2230,241444
|
|
20211028,1516,2230,2230,2225,2230,97541
|
|
20211028,1517,2230,2230,2225,2225,49605
|
|
20211028,1518,2230,2230,2225,2230,236404
|
|
20211028,1519,2230,2230,2225,2225,100108
|
|
20211028,1520,2230,2230,2225,2225,653719
|
|
20211028,1530,2230,2230,2230,2230,2935877
|