383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211029,0901,2220,2225,2215,2220,11617837
|
|
20211029,0902,2220,2225,2215,2220,2625036
|
|
20211029,0903,2215,2220,2210,2215,1363493
|
|
20211029,0904,2210,2215,2210,2210,859373
|
|
20211029,0905,2210,2215,2210,2215,677280
|
|
20211029,0906,2210,2220,2210,2215,1807976
|
|
20211029,0907,2215,2225,2210,2220,3245100
|
|
20211029,0908,2220,2225,2215,2225,6237140
|
|
20211029,0909,2225,2225,2215,2225,1010736
|
|
20211029,0910,2225,2225,2215,2225,889205
|
|
20211029,0911,2225,2225,2215,2225,171976
|
|
20211029,0912,2220,2230,2220,2225,1112163
|
|
20211029,0913,2225,2230,2220,2225,592371
|
|
20211029,0914,2225,2230,2220,2220,1419691
|
|
20211029,0915,2220,2225,2215,2220,959954
|
|
20211029,0916,2220,2225,2215,2215,1162057
|
|
20211029,0917,2215,2225,2215,2220,111688
|
|
20211029,0918,2220,2230,2220,2220,962835
|
|
20211029,0919,2225,2235,2220,2225,1639939
|
|
20211029,0920,2230,2235,2225,2230,567808
|
|
20211029,0921,2230,2235,2225,2225,199852
|
|
20211029,0922,2230,2230,2225,2225,139530
|
|
20211029,0923,2230,2230,2225,2225,36164
|
|
20211029,0924,2230,2235,2225,2235,398803
|
|
20211029,0925,2230,2235,2230,2230,898206
|
|
20211029,0926,2235,2235,2230,2235,130637
|
|
20211029,0927,2235,2240,2230,2235,2151391
|
|
20211029,0928,2235,2240,2235,2240,1576013
|
|
20211029,0929,2235,2240,2235,2240,252004
|
|
20211029,0930,2235,2245,2235,2245,4288239
|
|
20211029,0931,2240,2250,2240,2245,3681013
|
|
20211029,0932,2245,2255,2245,2250,3457470
|
|
20211029,0933,2245,2255,2245,2255,1287260
|
|
20211029,0934,2250,2255,2250,2250,385419
|
|
20211029,0935,2250,2255,2245,2255,859965
|
|
20211029,0936,2255,2255,2250,2255,143616
|
|
20211029,0937,2255,2260,2250,2260,2952806
|
|
20211029,0938,2255,2260,2250,2250,971890
|
|
20211029,0939,2255,2260,2250,2255,1545054
|
|
20211029,0940,2250,2255,2250,2250,201507
|
|
20211029,0941,2255,2255,2245,2245,976630
|
|
20211029,0942,2250,2255,2245,2250,1205822
|
|
20211029,0943,2245,2255,2245,2245,451000
|
|
20211029,0944,2245,2250,2240,2245,1221372
|
|
20211029,0945,2240,2245,2240,2245,146821
|
|
20211029,0946,2245,2255,2240,2250,874675
|
|
20211029,0947,2245,2255,2245,2255,1746573
|
|
20211029,0948,2255,2255,2250,2250,64351
|
|
20211029,0949,2255,2260,2250,2255,2167086
|
|
20211029,0950,2255,2260,2255,2260,65417
|
|
20211029,0951,2260,2260,2255,2255,641670
|
|
20211029,0952,2260,2260,2255,2255,220731
|
|
20211029,0953,2260,2265,2255,2260,3727567
|
|
20211029,0954,2260,2260,2255,2260,198306
|
|
20211029,0955,2260,2260,2255,2255,125256
|
|
20211029,0956,2255,2260,2255,2260,419242
|
|
20211029,0957,2260,2265,2255,2265,1016777
|
|
20211029,0958,2265,2265,2260,2265,96446
|
|
20211029,0959,2260,2265,2260,2265,115444
|
|
20211029,1000,2265,2265,2255,2260,814154
|
|
20211029,1001,2265,2265,2255,2260,88306
|
|
20211029,1002,2260,2260,2255,2260,24584
|
|
20211029,1003,2255,2260,2255,2260,529104
|
|
20211029,1004,2260,2265,2255,2255,526341
|
|
20211029,1005,2255,2265,2255,2260,214188
|
|
20211029,1006,2260,2270,2260,2265,1996261
|
|
20211029,1007,2265,2270,2260,2265,401456
|
|
20211029,1008,2270,2270,2265,2270,83126
|
|
20211029,1009,2270,2270,2265,2270,115447
|
|
20211029,1010,2265,2275,2265,2270,2263697
|
|
20211029,1011,2265,2275,2265,2270,730788
|
|
20211029,1012,2265,2270,2265,2265,128040
|
|
20211029,1013,2265,2270,2265,2270,312907
|
|
20211029,1014,2265,2270,2260,2265,1088844
|
|
20211029,1015,2270,2270,2260,2260,284505
|
|
20211029,1016,2265,2270,2260,2265,161544
|
|
20211029,1017,2270,2270,2260,2260,53053
|
|
20211029,1018,2265,2270,2260,2265,525512
|
|
20211029,1019,2265,2270,2260,2265,172991
|
|
20211029,1020,2265,2270,2260,2270,83976
|
|
20211029,1021,2270,2275,2265,2270,1071869
|
|
20211029,1022,2270,2275,2270,2275,36385
|
|
20211029,1023,2275,2275,2270,2275,74932
|
|
20211029,1024,2270,2275,2270,2270,19674
|
|
20211029,1025,2275,2275,2270,2275,151598
|
|
20211029,1026,2275,2275,2270,2275,97645
|
|
20211029,1027,2275,2275,2270,2275,52114
|
|
20211029,1028,2270,2275,2265,2270,899033
|
|
20211029,1029,2270,2275,2265,2270,200894
|
|
20211029,1030,2265,2270,2265,2265,769767
|
|
20211029,1031,2265,2275,2265,2270,550990
|
|
20211029,1032,2270,2275,2265,2270,464514
|
|
20211029,1033,2270,2275,2265,2270,584675
|
|
20211029,1034,2270,2275,2265,2265,128744
|
|
20211029,1035,2265,2270,2265,2265,17847
|
|
20211029,1036,2265,2270,2265,2265,21401
|
|
20211029,1037,2270,2275,2265,2275,777290
|
|
20211029,1038,2270,2275,2270,2275,76399
|
|
20211029,1039,2270,2275,2270,2270,48341
|
|
20211029,1040,2275,2280,2270,2275,3376901
|
|
20211029,1041,2275,2280,2270,2270,900735
|
|
20211029,1042,2275,2280,2275,2280,179669
|
|
20211029,1043,2275,2280,2270,2275,449293
|
|
20211029,1044,2270,2280,2270,2275,510618
|
|
20211029,1045,2275,2280,2270,2275,549165
|
|
20211029,1046,2275,2280,2270,2270,403665
|
|
20211029,1047,2275,2280,2270,2280,530584
|
|
20211029,1048,2275,2280,2275,2275,102994
|
|
20211029,1049,2275,2280,2270,2275,191577
|
|
20211029,1050,2270,2275,2270,2275,45377
|
|
20211029,1051,2270,2275,2270,2270,31610
|
|
20211029,1052,2275,2275,2270,2270,25597
|
|
20211029,1053,2270,2275,2270,2270,20339
|
|
20211029,1054,2270,2275,2270,2270,1639308
|
|
20211029,1055,2270,2275,2270,2270,212128
|
|
20211029,1056,2270,2275,2270,2275,132252
|
|
20211029,1057,2270,2275,2270,2270,39864
|
|
20211029,1058,2275,2275,2270,2270,48119
|
|
20211029,1059,2270,2275,2270,2270,38786
|
|
20211029,1100,2270,2275,2270,2270,376205
|
|
20211029,1101,2270,2275,2270,2275,874180
|
|
20211029,1102,2270,2275,2270,2270,131924
|
|
20211029,1103,2275,2275,2265,2275,229368
|
|
20211029,1104,2270,2275,2270,2275,25485
|
|
20211029,1105,2275,2275,2265,2270,613660
|
|
20211029,1106,2275,2275,2270,2270,441884
|
|
20211029,1107,2275,2275,2270,2275,21688
|
|
20211029,1108,2270,2275,2270,2270,23139
|
|
20211029,1109,2270,2275,2265,2270,259947
|
|
20211029,1110,2275,2275,2265,2265,11649
|
|
20211029,1111,2265,2275,2265,2270,157201
|
|
20211029,1112,2265,2270,2265,2265,11577
|
|
20211029,1113,2270,2275,2265,2265,1731858
|
|
20211029,1114,2270,2270,2265,2270,12430
|
|
20211029,1115,2270,2270,2265,2265,25896
|
|
20211029,1116,2265,2270,2265,2270,116716
|
|
20211029,1117,2265,2270,2265,2270,25394
|
|
20211029,1118,2265,2270,2265,2270,29016
|
|
20211029,1119,2265,2270,2265,2265,4292
|
|
20211029,1120,2265,2270,2260,2265,1111529
|
|
20211029,1121,2260,2270,2260,2265,433825
|
|
20211029,1122,2265,2265,2260,2265,713586
|
|
20211029,1123,2265,2270,2260,2260,197257
|
|
20211029,1124,2265,2270,2265,2270,147716
|
|
20211029,1125,2270,2270,2265,2270,17297
|
|
20211029,1126,2270,2270,2265,2265,43667
|
|
20211029,1127,2265,2270,2265,2265,260593
|
|
20211029,1128,2270,2270,2260,2270,85665
|
|
20211029,1129,2265,2265,2260,2260,63736
|
|
20211029,1130,2260,2270,2260,2270,407623
|
|
20211029,1131,2265,2270,2265,2265,3165
|
|
20211029,1132,2270,2270,2265,2265,13003
|
|
20211029,1133,2265,2270,2265,2270,18221
|
|
20211029,1134,2270,2270,2265,2270,7223
|
|
20211029,1135,2265,2270,2265,2270,3433
|
|
20211029,1136,2270,2270,2265,2265,3746
|
|
20211029,1137,2270,2270,2265,2265,18842
|
|
20211029,1138,2270,2270,2265,2265,47721
|
|
20211029,1139,2265,2270,2265,2270,6313
|
|
20211029,1140,2265,2270,2265,2265,36389
|
|
20211029,1141,2270,2270,2260,2265,625912
|
|
20211029,1142,2260,2270,2260,2265,330967
|
|
20211029,1143,2270,2270,2260,2260,132783
|
|
20211029,1144,2260,2265,2260,2260,26391
|
|
20211029,1145,2260,2265,2260,2265,2054
|
|
20211029,1146,2265,2265,2260,2265,2576
|
|
20211029,1147,2260,2265,2260,2260,57528
|
|
20211029,1148,2260,2265,2260,2265,91773
|
|
20211029,1149,2265,2270,2265,2265,537654
|
|
20211029,1150,2265,2270,2265,2265,6543
|
|
20211029,1151,2265,2270,2265,2270,30232
|
|
20211029,1152,2270,2270,2265,2265,109535
|
|
20211029,1153,2265,2270,2265,2265,6722
|
|
20211029,1154,2265,2270,2265,2270,30858
|
|
20211029,1155,2270,2270,2265,2265,9417
|
|
20211029,1156,2265,2270,2265,2270,5057
|
|
20211029,1157,2265,2270,2265,2265,2535
|
|
20211029,1158,2265,2270,2265,2270,7735
|
|
20211029,1159,2265,2270,2265,2265,20208
|
|
20211029,1200,2265,2270,2265,2265,25859
|
|
20211029,1201,2265,2270,2265,2265,16626
|
|
20211029,1202,2270,2270,2265,2265,8687
|
|
20211029,1203,2270,2270,2265,2265,20199
|
|
20211029,1204,2270,2270,2265,2270,9046
|
|
20211029,1205,2270,2270,2265,2270,18340
|
|
20211029,1206,2270,2270,2265,2265,17035
|
|
20211029,1207,2270,2275,2265,2275,1974586
|
|
20211029,1208,2270,2275,2270,2270,17535
|
|
20211029,1209,2270,2275,2270,2270,40003
|
|
20211029,1210,2275,2275,2270,2275,40306
|
|
20211029,1211,2275,2275,2270,2275,22358
|
|
20211029,1212,2270,2275,2270,2275,22802
|
|
20211029,1213,2270,2275,2270,2275,972664
|
|
20211029,1214,2270,2280,2270,2275,1171066
|
|
20211029,1215,2275,2275,2270,2275,26378
|
|
20211029,1216,2275,2275,2270,2275,20757
|
|
20211029,1217,2275,2275,2270,2270,7293
|
|
20211029,1218,2270,2275,2270,2275,96940
|
|
20211029,1219,2275,2275,2270,2270,53994
|
|
20211029,1220,2275,2275,2270,2270,7728
|
|
20211029,1221,2275,2275,2265,2265,351894
|
|
20211029,1222,2270,2270,2265,2270,21022
|
|
20211029,1223,2270,2270,2265,2265,17268
|
|
20211029,1224,2265,2270,2260,2265,829183
|
|
20211029,1225,2265,2270,2260,2270,154805
|
|
20211029,1226,2265,2270,2260,2270,261863
|
|
20211029,1227,2265,2265,2260,2265,25675
|
|
20211029,1228,2265,2265,2260,2265,265676
|
|
20211029,1229,2260,2265,2260,2265,35357
|
|
20211029,1230,2265,2265,2260,2265,13010
|
|
20211029,1231,2265,2265,2260,2265,80980
|
|
20211029,1232,2260,2265,2260,2260,80655
|
|
20211029,1233,2265,2265,2260,2265,375176
|
|
20211029,1234,2265,2270,2260,2265,410038
|
|
20211029,1235,2265,2270,2265,2265,24402
|
|
20211029,1236,2270,2270,2260,2265,171784
|
|
20211029,1237,2265,2270,2265,2270,69771
|
|
20211029,1238,2265,2270,2265,2270,157221
|
|
20211029,1239,2265,2270,2265,2265,10693
|
|
20211029,1240,2265,2270,2265,2265,33016
|
|
20211029,1241,2270,2270,2265,2270,31603
|
|
20211029,1242,2265,2270,2265,2265,22436
|
|
20211029,1243,2265,2270,2265,2265,10191
|
|
20211029,1244,2265,2275,2265,2270,739558
|
|
20211029,1245,2275,2275,2270,2270,27787
|
|
20211029,1246,2270,2275,2270,2275,3873
|
|
20211029,1247,2270,2275,2270,2270,1229
|
|
20211029,1248,2275,2275,2270,2270,2692
|
|
20211029,1249,2270,2275,2270,2275,11606
|
|
20211029,1250,2275,2275,2270,2275,31206
|
|
20211029,1251,2275,2275,2270,2270,23985
|
|
20211029,1252,2270,2270,2265,2270,278430
|
|
20211029,1253,2270,2270,2265,2270,10175
|
|
20211029,1254,2265,2270,2265,2270,2865
|
|
20211029,1255,2270,2275,2265,2270,440628
|
|
20211029,1256,2270,2275,2265,2265,25646
|
|
20211029,1257,2265,2270,2265,2265,7499
|
|
20211029,1258,2270,2270,2265,2270,5058
|
|
20211029,1259,2265,2270,2265,2265,167
|
|
20211029,1300,2265,2270,2265,2265,16149
|
|
20211029,1301,2265,2270,2265,2270,339
|
|
20211029,1302,2270,2275,2265,2275,173595
|
|
20211029,1303,2270,2275,2270,2275,172761
|
|
20211029,1304,2270,2275,2270,2275,10105
|
|
20211029,1305,2270,2275,2270,2270,9511
|
|
20211029,1306,2270,2275,2270,2275,939
|
|
20211029,1307,2270,2275,2270,2275,21989
|
|
20211029,1308,2275,2275,2270,2270,3193
|
|
20211029,1309,2270,2275,2270,2275,27006
|
|
20211029,1310,2270,2275,2270,2270,840
|
|
20211029,1311,2270,2275,2270,2270,38100
|
|
20211029,1312,2270,2275,2265,2265,189941
|
|
20211029,1313,2270,2275,2270,2275,78223
|
|
20211029,1314,2275,2275,2270,2275,5376
|
|
20211029,1315,2270,2275,2270,2270,10930
|
|
20211029,1316,2275,2275,2270,2275,27601
|
|
20211029,1317,2275,2275,2270,2275,2023208
|
|
20211029,1318,2270,2275,2270,2270,12431
|
|
20211029,1319,2270,2275,2270,2275,9172
|
|
20211029,1320,2270,2275,2270,2270,3893
|
|
20211029,1321,2270,2275,2270,2270,28188
|
|
20211029,1322,2275,2275,2270,2275,5079
|
|
20211029,1323,2275,2275,2270,2275,19858
|
|
20211029,1324,2275,2275,2270,2270,20919
|
|
20211029,1325,2275,2280,2270,2275,1221530
|
|
20211029,1326,2275,2275,2270,2275,491760
|
|
20211029,1327,2270,2275,2270,2275,6108
|
|
20211029,1328,2275,2275,2270,2275,6527
|
|
20211029,1329,2275,2280,2270,2275,478837
|
|
20211029,1330,2275,2280,2275,2280,13370
|
|
20211029,1331,2275,2280,2270,2275,850595
|
|
20211029,1332,2275,2275,2270,2270,5332
|
|
20211029,1333,2275,2280,2270,2275,573295
|
|
20211029,1334,2275,2280,2270,2275,568786
|
|
20211029,1335,2275,2280,2270,2275,356253
|
|
20211029,1336,2280,2280,2275,2280,35639
|
|
20211029,1337,2275,2280,2275,2280,44161
|
|
20211029,1338,2280,2280,2275,2275,18989
|
|
20211029,1339,2275,2280,2270,2275,533919
|
|
20211029,1340,2275,2275,2270,2270,190923
|
|
20211029,1341,2270,2275,2270,2275,362585
|
|
20211029,1342,2270,2275,2270,2270,11730
|
|
20211029,1343,2270,2275,2270,2275,331
|
|
20211029,1344,2270,2275,2270,2275,5579
|
|
20211029,1345,2270,2280,2270,2270,445130
|
|
20211029,1346,2270,2280,2270,2275,200407
|
|
20211029,1347,2275,2280,2275,2275,8534
|
|
20211029,1348,2275,2280,2275,2275,10872
|
|
20211029,1349,2280,2280,2275,2280,3991
|
|
20211029,1350,2275,2280,2275,2275,11643
|
|
20211029,1351,2280,2285,2275,2280,4119638
|
|
20211029,1352,2280,2280,2275,2275,35169
|
|
20211029,1353,2280,2280,2275,2275,42312
|
|
20211029,1354,2280,2280,2275,2280,99251
|
|
20211029,1355,2280,2285,2275,2285,1508163
|
|
20211029,1356,2280,2285,2280,2285,235188
|
|
20211029,1357,2285,2285,2280,2285,50327
|
|
20211029,1358,2285,2285,2280,2285,24634
|
|
20211029,1359,2280,2285,2280,2280,46904
|
|
20211029,1400,2285,2285,2280,2285,27307
|
|
20211029,1401,2285,2285,2280,2280,12656
|
|
20211029,1402,2285,2285,2280,2285,18543
|
|
20211029,1403,2280,2285,2280,2285,32925
|
|
20211029,1404,2285,2285,2280,2280,176523
|
|
20211029,1405,2280,2285,2280,2285,30876
|
|
20211029,1406,2280,2285,2280,2280,28794
|
|
20211029,1407,2285,2285,2280,2285,60668
|
|
20211029,1408,2285,2285,2280,2280,91531
|
|
20211029,1409,2285,2285,2280,2285,14346
|
|
20211029,1410,2280,2285,2280,2285,65714
|
|
20211029,1411,2280,2285,2280,2285,12220
|
|
20211029,1412,2280,2285,2280,2285,237717
|
|
20211029,1413,2280,2285,2280,2280,33586
|
|
20211029,1414,2280,2285,2280,2280,16966
|
|
20211029,1415,2280,2285,2275,2280,1325594
|
|
20211029,1416,2280,2285,2280,2285,59736
|
|
20211029,1417,2280,2285,2280,2280,32218
|
|
20211029,1418,2285,2285,2280,2280,28978
|
|
20211029,1419,2285,2285,2280,2280,37110
|
|
20211029,1420,2280,2285,2275,2275,1020181
|
|
20211029,1421,2275,2280,2275,2280,9921
|
|
20211029,1422,2275,2285,2275,2280,299796
|
|
20211029,1423,2285,2285,2275,2280,627773
|
|
20211029,1424,2280,2285,2275,2285,54101
|
|
20211029,1425,2280,2285,2280,2280,5821
|
|
20211029,1426,2280,2285,2280,2285,24241
|
|
20211029,1427,2280,2285,2280,2285,60934
|
|
20211029,1428,2285,2285,2280,2280,1364
|
|
20211029,1429,2280,2285,2280,2285,852779
|
|
20211029,1430,2285,2285,2280,2280,528620
|
|
20211029,1431,2285,2285,2280,2285,122021
|
|
20211029,1432,2280,2285,2280,2280,3638
|
|
20211029,1433,2280,2285,2280,2280,13784
|
|
20211029,1434,2285,2285,2280,2280,25735
|
|
20211029,1435,2285,2290,2280,2290,1314337
|
|
20211029,1436,2285,2290,2285,2290,45411
|
|
20211029,1437,2290,2290,2285,2290,64000
|
|
20211029,1438,2290,2290,2285,2285,345449
|
|
20211029,1439,2290,2290,2285,2290,135799
|
|
20211029,1440,2290,2290,2285,2290,127429
|
|
20211029,1441,2285,2290,2285,2285,66419
|
|
20211029,1442,2285,2290,2285,2290,76922
|
|
20211029,1443,2290,2290,2285,2290,8753
|
|
20211029,1444,2285,2290,2285,2290,36346
|
|
20211029,1445,2285,2295,2285,2290,1532317
|
|
20211029,1446,2290,2295,2285,2295,512256
|
|
20211029,1447,2295,2295,2290,2290,75801
|
|
20211029,1448,2295,2295,2290,2295,1440029
|
|
20211029,1449,2295,2300,2295,2295,686082
|
|
20211029,1450,2295,2300,2295,2295,54367
|
|
20211029,1451,2300,2300,2295,2300,643543
|
|
20211029,1452,2295,2305,2295,2300,1961164
|
|
20211029,1453,2305,2305,2295,2305,809368
|
|
20211029,1454,2305,2305,2300,2300,48383
|
|
20211029,1455,2300,2305,2300,2305,334327
|
|
20211029,1456,2300,2310,2300,2310,2013393
|
|
20211029,1457,2305,2310,2300,2305,930572
|
|
20211029,1458,2305,2305,2300,2305,79755
|
|
20211029,1459,2300,2305,2300,2300,50590
|
|
20211029,1500,2300,2305,2295,2305,1208928
|
|
20211029,1501,2305,2305,2300,2305,248408
|
|
20211029,1502,2300,2305,2300,2305,631444
|
|
20211029,1503,2305,2310,2300,2310,1630932
|
|
20211029,1504,2310,2310,2300,2300,552276
|
|
20211029,1505,2305,2310,2300,2305,1065093
|
|
20211029,1506,2310,2315,2305,2315,1675730
|
|
20211029,1507,2315,2315,2305,2310,497807
|
|
20211029,1508,2310,2315,2305,2310,534764
|
|
20211029,1509,2310,2315,2305,2310,1787873
|
|
20211029,1510,2310,2315,2305,2310,516199
|
|
20211029,1511,2310,2315,2305,2310,293982
|
|
20211029,1512,2310,2310,2305,2310,45512
|
|
20211029,1513,2310,2310,2305,2310,120234
|
|
20211029,1514,2310,2310,2305,2305,398912
|
|
20211029,1515,2305,2310,2305,2310,355062
|
|
20211029,1516,2305,2310,2300,2310,749121
|
|
20211029,1517,2305,2310,2305,2310,173620
|
|
20211029,1518,2305,2310,2300,2305,1304053
|
|
20211029,1519,2300,2305,2300,2305,219760
|
|
20211029,1520,2305,2305,2300,2305,373523
|
|
20211029,1530,2300,2300,2300,2300,2999477
|