383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211021,0901,2240,2255,2240,2250,4523288
|
|
20211021,0902,2250,2260,2245,2250,3381276
|
|
20211021,0903,2245,2250,2240,2245,1068890
|
|
20211021,0904,2240,2245,2235,2245,1126634
|
|
20211021,0905,2240,2245,2235,2235,979538
|
|
20211021,0906,2240,2240,2230,2235,2458047
|
|
20211021,0907,2235,2240,2230,2235,671544
|
|
20211021,0908,2230,2235,2225,2235,4680311
|
|
20211021,0909,2230,2235,2230,2235,89800
|
|
20211021,0910,2235,2235,2230,2230,100083
|
|
20211021,0911,2230,2235,2225,2235,2177403
|
|
20211021,0912,2230,2235,2230,2230,76562
|
|
20211021,0913,2235,2235,2230,2230,33589
|
|
20211021,0914,2235,2240,2230,2235,1968255
|
|
20211021,0915,2235,2240,2235,2240,288556
|
|
20211021,0916,2240,2240,2230,2235,900192
|
|
20211021,0917,2235,2240,2230,2235,430859
|
|
20211021,0918,2235,2240,2235,2240,6525
|
|
20211021,0919,2235,2245,2235,2240,2662768
|
|
20211021,0920,2240,2240,2235,2240,69749
|
|
20211021,0921,2240,2240,2230,2235,2113421
|
|
20211021,0922,2240,2240,2230,2235,164875
|
|
20211021,0923,2235,2240,2230,2235,313376
|
|
20211021,0924,2240,2240,2230,2235,254328
|
|
20211021,0925,2230,2235,2230,2230,147501
|
|
20211021,0926,2230,2235,2230,2235,214588
|
|
20211021,0927,2235,2240,2230,2240,156212
|
|
20211021,0928,2240,2240,2230,2235,642014
|
|
20211021,0929,2235,2240,2230,2235,160400
|
|
20211021,0930,2235,2240,2230,2235,61106
|
|
20211021,0931,2240,2240,2230,2240,144549
|
|
20211021,0932,2240,2240,2235,2240,1725575
|
|
20211021,0933,2240,2245,2235,2245,559933
|
|
20211021,0934,2245,2245,2235,2240,608427
|
|
20211021,0935,2240,2240,2235,2240,489610
|
|
20211021,0936,2240,2240,2235,2235,38670
|
|
20211021,0937,2235,2240,2230,2235,2457219
|
|
20211021,0938,2235,2235,2230,2235,142808
|
|
20211021,0939,2230,2235,2230,2230,75983
|
|
20211021,0940,2230,2235,2230,2235,51184
|
|
20211021,0941,2235,2240,2230,2240,1057317
|
|
20211021,0942,2240,2240,2235,2240,22530
|
|
20211021,0943,2240,2245,2235,2240,1698650
|
|
20211021,0944,2240,2245,2235,2240,239380
|
|
20211021,0945,2240,2245,2240,2240,128480
|
|
20211021,0946,2245,2250,2240,2245,1240373
|
|
20211021,0947,2250,2250,2240,2250,553036
|
|
20211021,0948,2250,2250,2245,2245,78992
|
|
20211021,0949,2250,2250,2245,2245,342879
|
|
20211021,0950,2245,2250,2240,2245,991461
|
|
20211021,0951,2245,2250,2240,2245,272454
|
|
20211021,0952,2240,2245,2240,2245,19207
|
|
20211021,0953,2245,2250,2240,2250,339610
|
|
20211021,0954,2250,2250,2240,2250,454469
|
|
20211021,0955,2245,2250,2245,2245,88082
|
|
20211021,0956,2250,2250,2245,2245,74627
|
|
20211021,0957,2250,2250,2240,2245,632733
|
|
20211021,0958,2245,2245,2240,2245,126517
|
|
20211021,0959,2245,2245,2240,2245,49656
|
|
20211021,1000,2245,2245,2240,2245,10974
|
|
20211021,1001,2240,2245,2240,2240,43552
|
|
20211021,1002,2240,2245,2240,2240,89682
|
|
20211021,1003,2240,2245,2240,2240,31922
|
|
20211021,1004,2245,2245,2240,2245,12224
|
|
20211021,1005,2245,2245,2240,2240,1464272
|
|
20211021,1006,2245,2245,2235,2235,652448
|
|
20211021,1007,2240,2245,2235,2240,225721
|
|
20211021,1008,2245,2245,2240,2245,351946
|
|
20211021,1009,2240,2245,2240,2245,28895
|
|
20211021,1010,2245,2245,2240,2245,13543
|
|
20211021,1011,2245,2245,2240,2240,73812
|
|
20211021,1012,2240,2245,2235,2245,728911
|
|
20211021,1013,2240,2245,2235,2235,499895
|
|
20211021,1014,2235,2240,2235,2235,30982
|
|
20211021,1015,2240,2240,2235,2235,118630
|
|
20211021,1016,2240,2245,2235,2240,1850613
|
|
20211021,1017,2240,2245,2235,2240,426799
|
|
20211021,1018,2240,2245,2240,2245,3378
|
|
20211021,1019,2245,2245,2240,2240,19143
|
|
20211021,1020,2245,2245,2240,2240,40728
|
|
20211021,1021,2245,2245,2240,2240,965
|
|
20211021,1022,2245,2245,2240,2240,68630
|
|
20211021,1023,2240,2245,2235,2245,1055310
|
|
20211021,1024,2245,2245,2240,2240,30460
|
|
20211021,1025,2245,2245,2240,2245,15635
|
|
20211021,1026,2240,2245,2240,2240,6750
|
|
20211021,1027,2240,2245,2240,2245,9165
|
|
20211021,1028,2240,2245,2240,2245,33719
|
|
20211021,1029,2245,2250,2240,2250,2441021
|
|
20211021,1030,2245,2250,2240,2250,180891
|
|
20211021,1031,2245,2250,2240,2240,115632
|
|
20211021,1032,2245,2245,2240,2245,46625
|
|
20211021,1033,2240,2245,2240,2245,31291
|
|
20211021,1034,2245,2245,2240,2240,18335
|
|
20211021,1035,2245,2245,2235,2235,448130
|
|
20211021,1036,2240,2240,2235,2235,25215
|
|
20211021,1037,2235,2240,2230,2235,2575810
|
|
20211021,1038,2235,2235,2230,2230,166546
|
|
20211021,1039,2235,2235,2230,2235,1644037
|
|
20211021,1040,2235,2235,2230,2235,353967
|
|
20211021,1041,2230,2235,2225,2230,2078950
|
|
20211021,1042,2230,2235,2230,2230,219220
|
|
20211021,1043,2230,2235,2230,2235,5755
|
|
20211021,1044,2235,2235,2230,2230,46144
|
|
20211021,1045,2235,2235,2230,2235,28814
|
|
20211021,1046,2230,2235,2230,2235,62731
|
|
20211021,1047,2230,2235,2230,2235,15665
|
|
20211021,1048,2235,2235,2230,2230,26397
|
|
20211021,1049,2230,2235,2230,2230,54508
|
|
20211021,1050,2235,2235,2230,2230,1373590
|
|
20211021,1051,2230,2235,2225,2230,1159175
|
|
20211021,1052,2225,2235,2225,2230,425091
|
|
20211021,1053,2225,2230,2225,2225,214177
|
|
20211021,1054,2225,2230,2220,2225,4438291
|
|
20211021,1055,2225,2230,2225,2225,46091
|
|
20211021,1056,2225,2230,2225,2230,29887
|
|
20211021,1057,2230,2230,2225,2225,109491
|
|
20211021,1058,2230,2230,2225,2230,62722
|
|
20211021,1059,2225,2230,2225,2230,245651
|
|
20211021,1100,2230,2235,2225,2225,1830629
|
|
20211021,1101,2230,2230,2225,2230,445707
|
|
20211021,1102,2230,2230,2225,2230,20952
|
|
20211021,1103,2225,2230,2225,2225,234326
|
|
20211021,1104,2230,2230,2225,2230,32830
|
|
20211021,1105,2230,2230,2225,2230,3988
|
|
20211021,1106,2230,2230,2225,2230,20345
|
|
20211021,1107,2225,2230,2225,2230,152841
|
|
20211021,1108,2230,2230,2225,2225,18210
|
|
20211021,1109,2230,2230,2225,2230,28239
|
|
20211021,1110,2225,2230,2225,2230,13092
|
|
20211021,1111,2225,2230,2225,2230,86205
|
|
20211021,1112,2230,2230,2225,2230,4435
|
|
20211021,1113,2230,2230,2225,2230,25569
|
|
20211021,1114,2225,2230,2225,2225,7914
|
|
20211021,1115,2225,2230,2225,2230,11072
|
|
20211021,1116,2225,2230,2225,2230,11531
|
|
20211021,1117,2225,2230,2220,2225,1861263
|
|
20211021,1118,2220,2225,2220,2225,41574
|
|
20211021,1119,2225,2230,2220,2230,990452
|
|
20211021,1120,2230,2230,2225,2225,39032
|
|
20211021,1121,2225,2230,2225,2225,28026
|
|
20211021,1122,2225,2230,2225,2225,8024
|
|
20211021,1123,2230,2230,2225,2225,59796
|
|
20211021,1124,2225,2230,2225,2230,28511
|
|
20211021,1125,2230,2230,2225,2225,17841
|
|
20211021,1126,2225,2230,2225,2230,16627
|
|
20211021,1127,2230,2230,2225,2230,18528
|
|
20211021,1128,2225,2230,2225,2230,14641
|
|
20211021,1129,2225,2230,2225,2225,17534
|
|
20211021,1130,2225,2230,2225,2230,7523
|
|
20211021,1131,2230,2230,2225,2225,8420
|
|
20211021,1132,2225,2230,2225,2230,2440
|
|
20211021,1133,2230,2230,2225,2230,7698
|
|
20211021,1134,2225,2230,2220,2225,1824525
|
|
20211021,1135,2230,2230,2220,2225,146554
|
|
20211021,1136,2230,2230,2220,2225,283287
|
|
20211021,1137,2225,2225,2220,2225,33822
|
|
20211021,1138,2225,2225,2220,2225,63768
|
|
20211021,1139,2225,2225,2220,2225,74474
|
|
20211021,1140,2225,2225,2220,2220,37412
|
|
20211021,1141,2220,2225,2220,2225,41435
|
|
20211021,1142,2220,2225,2220,2225,173090
|
|
20211021,1143,2225,2225,2220,2225,10337
|
|
20211021,1144,2220,2225,2220,2220,26228
|
|
20211021,1145,2225,2230,2220,2225,402275
|
|
20211021,1146,2230,2230,2220,2225,239864
|
|
20211021,1147,2230,2230,2220,2225,27296
|
|
20211021,1148,2225,2230,2220,2230,1078368
|
|
20211021,1149,2230,2230,2225,2230,2710
|
|
20211021,1150,2230,2230,2225,2230,13566
|
|
20211021,1151,2230,2230,2225,2230,27793
|
|
20211021,1152,2230,2230,2225,2230,20000
|
|
20211021,1153,2230,2230,2225,2230,19790
|
|
20211021,1154,2230,2230,2225,2230,32820
|
|
20211021,1155,2230,2230,2225,2230,7830
|
|
20211021,1156,2225,2230,2225,2230,14479
|
|
20211021,1157,2225,2230,2225,2225,199459
|
|
20211021,1158,2225,2230,2225,2230,25156
|
|
20211021,1159,2230,2230,2225,2230,10532
|
|
20211021,1200,2230,2230,2225,2225,1780
|
|
20211021,1201,2225,2230,2225,2230,23837
|
|
20211021,1202,2230,2230,2225,2225,20484
|
|
20211021,1203,2225,2230,2225,2230,7686
|
|
20211021,1204,2225,2230,2225,2225,1812
|
|
20211021,1205,2230,2230,2225,2230,6271
|
|
20211021,1206,2230,2230,2225,2230,18264
|
|
20211021,1207,2230,2230,2225,2230,791
|
|
20211021,1208,2230,2230,2225,2225,5455
|
|
20211021,1209,2230,2230,2225,2230,14961
|
|
20211021,1210,2230,2230,2225,2230,15375
|
|
20211021,1211,2230,2230,2225,2230,2737
|
|
20211021,1212,2230,2230,2225,2230,7193
|
|
20211021,1213,2230,2230,2225,2230,5686
|
|
20211021,1214,2230,2230,2225,2230,727142
|
|
20211021,1215,2230,2230,2225,2230,2376
|
|
20211021,1216,2225,2230,2225,2230,14246
|
|
20211021,1217,2230,2230,2225,2230,2726
|
|
20211021,1218,2225,2230,2225,2225,662
|
|
20211021,1219,2230,2235,2225,2235,1320028
|
|
20211021,1220,2235,2235,2230,2235,1358
|
|
20211021,1221,2230,2235,2230,2235,550842
|
|
20211021,1222,2235,2235,2230,2235,35115
|
|
20211021,1223,2235,2240,2230,2235,1153205
|
|
20211021,1224,2240,2240,2235,2240,333475
|
|
20211021,1225,2235,2240,2235,2240,9801
|
|
20211021,1226,2235,2240,2230,2235,482253
|
|
20211021,1227,2235,2235,2230,2235,12926
|
|
20211021,1228,2235,2235,2230,2235,7138
|
|
20211021,1229,2235,2235,2230,2230,25523
|
|
20211021,1230,2235,2235,2230,2230,7320
|
|
20211021,1231,2235,2235,2230,2230,57324
|
|
20211021,1232,2230,2235,2230,2230,191354
|
|
20211021,1233,2230,2235,2225,2235,1861463
|
|
20211021,1234,2235,2235,2225,2230,297771
|
|
20211021,1235,2230,2235,2225,2235,92309
|
|
20211021,1236,2235,2235,2230,2230,4166
|
|
20211021,1237,2235,2235,2225,2225,116349
|
|
20211021,1238,2230,2235,2225,2230,97707
|
|
20211021,1239,2230,2235,2230,2235,50492
|
|
20211021,1240,2230,2235,2230,2230,62311
|
|
20211021,1241,2230,2235,2225,2230,83882
|
|
20211021,1242,2235,2235,2230,2235,527
|
|
20211021,1243,2235,2235,2230,2230,4895
|
|
20211021,1244,2235,2235,2230,2230,253
|
|
20211021,1245,2235,2235,2230,2235,560
|
|
20211021,1246,2235,2235,2230,2235,1534
|
|
20211021,1247,2235,2235,2230,2230,20984
|
|
20211021,1248,2235,2235,2225,2230,299023
|
|
20211021,1249,2225,2230,2225,2230,9960
|
|
20211021,1250,2225,2230,2225,2230,6572
|
|
20211021,1251,2230,2235,2225,2235,291239
|
|
20211021,1252,2230,2235,2230,2235,4799
|
|
20211021,1253,2235,2235,2230,2235,5573
|
|
20211021,1254,2235,2235,2230,2235,3185
|
|
20211021,1255,2235,2235,2230,2230,14813
|
|
20211021,1256,2235,2235,2230,2235,6287
|
|
20211021,1257,2230,2235,2230,2235,2405
|
|
20211021,1258,2235,2235,2230,2235,37076
|
|
20211021,1259,2235,2240,2230,2240,839893
|
|
20211021,1300,2235,2240,2235,2235,12521
|
|
20211021,1301,2240,2240,2230,2240,692089
|
|
20211021,1302,2240,2240,2230,2235,301646
|
|
20211021,1303,2235,2240,2230,2240,93291
|
|
20211021,1304,2235,2240,2235,2235,6978
|
|
20211021,1305,2240,2240,2230,2235,536369
|
|
20211021,1306,2235,2240,2235,2235,64212
|
|
20211021,1307,2235,2240,2230,2230,312456
|
|
20211021,1308,2235,2235,2230,2235,13976
|
|
20211021,1309,2235,2240,2235,2240,167280
|
|
20211021,1310,2235,2240,2235,2240,35249
|
|
20211021,1311,2235,2240,2235,2235,247191
|
|
20211021,1312,2240,2240,2235,2240,24008
|
|
20211021,1313,2240,2240,2235,2235,46355
|
|
20211021,1314,2240,2240,2235,2240,59727
|
|
20211021,1315,2240,2240,2235,2240,11537
|
|
20211021,1316,2240,2240,2235,2240,1166317
|
|
20211021,1317,2235,2240,2235,2240,37295
|
|
20211021,1318,2240,2245,2235,2240,1685401
|
|
20211021,1319,2240,2245,2235,2240,237568
|
|
20211021,1320,2240,2245,2235,2240,206539
|
|
20211021,1321,2235,2245,2235,2240,414292
|
|
20211021,1322,2245,2245,2240,2240,67420
|
|
20211021,1323,2240,2245,2240,2245,76452
|
|
20211021,1324,2245,2245,2240,2245,60553
|
|
20211021,1325,2245,2245,2240,2245,755348
|
|
20211021,1326,2245,2250,2240,2240,2214990
|
|
20211021,1327,2245,2250,2245,2250,210319
|
|
20211021,1328,2250,2250,2245,2250,94378
|
|
20211021,1329,2250,2250,2245,2250,73175
|
|
20211021,1330,2250,2250,2245,2250,25040
|
|
20211021,1331,2250,2250,2245,2245,62637
|
|
20211021,1332,2250,2250,2245,2250,105901
|
|
20211021,1333,2250,2250,2245,2245,67196
|
|
20211021,1334,2250,2250,2245,2250,51626
|
|
20211021,1335,2250,2250,2245,2245,53525
|
|
20211021,1336,2250,2250,2245,2245,663128
|
|
20211021,1337,2250,2250,2245,2245,285666
|
|
20211021,1338,2245,2250,2240,2240,1712021
|
|
20211021,1339,2245,2250,2240,2245,439629
|
|
20211021,1340,2245,2245,2240,2245,81821
|
|
20211021,1341,2240,2245,2240,2240,24908
|
|
20211021,1342,2240,2245,2240,2245,14961
|
|
20211021,1343,2245,2245,2240,2245,43266
|
|
20211021,1344,2245,2245,2240,2245,26830
|
|
20211021,1345,2240,2245,2240,2240,53355
|
|
20211021,1346,2245,2245,2240,2245,28957
|
|
20211021,1347,2240,2245,2240,2240,53283
|
|
20211021,1348,2240,2245,2240,2245,15359
|
|
20211021,1349,2245,2250,2240,2245,984723
|
|
20211021,1350,2245,2250,2240,2245,866369
|
|
20211021,1351,2245,2250,2240,2245,281014
|
|
20211021,1352,2240,2245,2240,2245,13354
|
|
20211021,1353,2245,2245,2240,2240,24370
|
|
20211021,1354,2245,2245,2240,2245,6859
|
|
20211021,1355,2240,2245,2240,2245,30316
|
|
20211021,1356,2245,2245,2240,2240,70856
|
|
20211021,1357,2245,2245,2240,2245,41758
|
|
20211021,1358,2240,2250,2240,2240,517153
|
|
20211021,1359,2240,2245,2240,2240,15150
|
|
20211021,1400,2245,2245,2240,2240,3277
|
|
20211021,1401,2245,2250,2240,2245,526311
|
|
20211021,1402,2245,2250,2245,2250,39408
|
|
20211021,1403,2250,2250,2245,2245,81319
|
|
20211021,1404,2245,2250,2245,2245,29229
|
|
20211021,1405,2250,2250,2240,2245,1064257
|
|
20211021,1406,2240,2250,2240,2245,278990
|
|
20211021,1407,2250,2250,2240,2245,796713
|
|
20211021,1408,2245,2250,2240,2245,728418
|
|
20211021,1409,2245,2245,2240,2245,5837
|
|
20211021,1410,2245,2250,2240,2245,255866
|
|
20211021,1411,2250,2250,2240,2250,135128
|
|
20211021,1412,2250,2250,2245,2245,12663
|
|
20211021,1413,2250,2250,2240,2250,85240
|
|
20211021,1414,2245,2250,2245,2245,12466
|
|
20211021,1415,2250,2250,2245,2250,4259
|
|
20211021,1416,2250,2255,2245,2250,2503245
|
|
20211021,1417,2250,2255,2245,2250,235047
|
|
20211021,1418,2250,2250,2245,2250,24717
|
|
20211021,1419,2250,2250,2245,2250,32744
|
|
20211021,1420,2250,2250,2245,2245,101775
|
|
20211021,1421,2245,2250,2245,2250,100851
|
|
20211021,1422,2250,2250,2245,2250,8588
|
|
20211021,1423,2250,2250,2245,2250,49854
|
|
20211021,1424,2250,2250,2245,2250,9043
|
|
20211021,1425,2250,2250,2245,2250,76809
|
|
20211021,1426,2250,2255,2245,2250,652675
|
|
20211021,1427,2250,2255,2250,2255,28358
|
|
20211021,1428,2255,2255,2250,2255,161076
|
|
20211021,1429,2250,2255,2250,2250,199769
|
|
20211021,1430,2255,2255,2250,2250,35256
|
|
20211021,1431,2255,2255,2250,2255,1458917
|
|
20211021,1432,2255,2255,2250,2255,719621
|
|
20211021,1433,2255,2255,2250,2250,95097
|
|
20211021,1434,2250,2255,2250,2250,25645
|
|
20211021,1435,2255,2255,2250,2250,2512248
|
|
20211021,1436,2250,2255,2250,2250,287472
|
|
20211021,1437,2250,2250,2245,2250,113104
|
|
20211021,1438,2250,2255,2245,2250,196648
|
|
20211021,1439,2255,2255,2250,2250,67642
|
|
20211021,1440,2255,2255,2250,2250,11710
|
|
20211021,1441,2250,2255,2250,2250,77301
|
|
20211021,1442,2255,2255,2250,2255,28266
|
|
20211021,1443,2250,2255,2250,2255,18169
|
|
20211021,1444,2250,2260,2250,2255,1448904
|
|
20211021,1445,2255,2260,2250,2255,234855
|
|
20211021,1446,2255,2255,2250,2250,239140
|
|
20211021,1447,2255,2255,2250,2255,15585
|
|
20211021,1448,2250,2255,2250,2255,20505
|
|
20211021,1449,2255,2260,2250,2255,192475
|
|
20211021,1450,2260,2260,2250,2255,235644
|
|
20211021,1451,2255,2260,2250,2260,237592
|
|
20211021,1452,2260,2260,2255,2260,46634
|
|
20211021,1453,2255,2260,2250,2255,529117
|
|
20211021,1454,2255,2260,2255,2255,31960
|
|
20211021,1455,2260,2260,2255,2255,189495
|
|
20211021,1456,2255,2260,2250,2255,892157
|
|
20211021,1457,2255,2260,2250,2255,178152
|
|
20211021,1458,2250,2260,2250,2255,202385
|
|
20211021,1459,2255,2260,2250,2255,559952
|
|
20211021,1500,2255,2255,2250,2255,114761
|
|
20211021,1501,2255,2255,2250,2255,152388
|
|
20211021,1502,2255,2255,2250,2250,2225125
|
|
20211021,1503,2250,2250,2245,2250,282138
|
|
20211021,1504,2250,2255,2245,2250,478136
|
|
20211021,1505,2255,2255,2250,2250,68261
|
|
20211021,1506,2250,2255,2245,2250,463965
|
|
20211021,1507,2250,2255,2245,2250,1248552
|
|
20211021,1508,2250,2255,2250,2255,249754
|
|
20211021,1509,2250,2255,2250,2250,121269
|
|
20211021,1510,2255,2255,2250,2255,66919
|
|
20211021,1511,2250,2255,2250,2250,336093
|
|
20211021,1512,2250,2255,2245,2255,563526
|
|
20211021,1513,2250,2255,2250,2250,214819
|
|
20211021,1514,2250,2255,2245,2250,377699
|
|
20211021,1515,2250,2255,2245,2250,144725
|
|
20211021,1516,2250,2255,2245,2250,233845
|
|
20211021,1517,2250,2255,2245,2255,24052
|
|
20211021,1518,2255,2255,2250,2255,24655
|
|
20211021,1519,2255,2255,2250,2250,24426
|
|
20211021,1520,2255,2255,2250,2250,89841
|
|
20211021,1530,2250,2250,2250,2250,2479532
|