383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211012,0901,2340,2345,2335,2345,5042198
|
|
20211012,0902,2345,2355,2340,2350,2882227
|
|
20211012,0903,2350,2355,2345,2350,1238037
|
|
20211012,0904,2355,2360,2345,2360,5178499
|
|
20211012,0905,2360,2360,2355,2360,306081
|
|
20211012,0906,2360,2365,2355,2360,3472586
|
|
20211012,0907,2360,2365,2355,2360,4206454
|
|
20211012,0908,2360,2370,2355,2365,5882652
|
|
20211012,0909,2365,2370,2360,2365,575485
|
|
20211012,0910,2365,2375,2365,2370,4454904
|
|
20211012,0911,2370,2375,2365,2370,6080323
|
|
20211012,0912,2375,2375,2365,2365,2879967
|
|
20211012,0913,2370,2375,2365,2370,1577878
|
|
20211012,0914,2375,2375,2370,2375,608685
|
|
20211012,0915,2370,2380,2370,2375,2896353
|
|
20211012,0916,2375,2385,2370,2380,4404462
|
|
20211012,0917,2385,2385,2375,2375,685861
|
|
20211012,0918,2380,2385,2375,2385,1961153
|
|
20211012,0919,2385,2390,2380,2380,2797699
|
|
20211012,0920,2385,2390,2380,2380,2013674
|
|
20211012,0921,2385,2390,2380,2385,1273431
|
|
20211012,0922,2390,2390,2385,2390,142351
|
|
20211012,0923,2385,2395,2385,2385,3428980
|
|
20211012,0924,2390,2390,2385,2390,609868
|
|
20211012,0925,2385,2395,2385,2390,1963699
|
|
20211012,0926,2390,2395,2380,2385,2629352
|
|
20211012,0927,2390,2390,2385,2385,431025
|
|
20211012,0928,2390,2390,2380,2390,840906
|
|
20211012,0929,2385,2390,2385,2390,132013
|
|
20211012,0930,2390,2395,2385,2395,2408921
|
|
20211012,0931,2390,2395,2385,2390,776734
|
|
20211012,0932,2395,2400,2390,2400,1931003
|
|
20211012,0933,2400,2400,2390,2400,1455055
|
|
20211012,0934,2400,2400,2395,2395,1406461
|
|
20211012,0935,2400,2405,2395,2400,4486155
|
|
20211012,0936,2400,2405,2395,2395,858557
|
|
20211012,0937,2395,2405,2395,2405,1884674
|
|
20211012,0938,2405,2405,2400,2405,236046
|
|
20211012,0939,2400,2410,2400,2410,1311865
|
|
20211012,0940,2410,2410,2400,2405,938565
|
|
20211012,0941,2405,2410,2400,2405,370777
|
|
20211012,0942,2410,2410,2400,2405,978591
|
|
20211012,0943,2405,2410,2400,2400,632098
|
|
20211012,0944,2405,2405,2400,2400,257305
|
|
20211012,0945,2405,2410,2400,2405,1695798
|
|
20211012,0946,2405,2410,2400,2405,722404
|
|
20211012,0947,2405,2410,2400,2405,647620
|
|
20211012,0948,2400,2410,2400,2405,384459
|
|
20211012,0949,2405,2410,2405,2405,59761
|
|
20211012,0950,2410,2410,2400,2405,568597
|
|
20211012,0951,2410,2410,2400,2405,542621
|
|
20211012,0952,2405,2410,2405,2410,1766165
|
|
20211012,0953,2405,2415,2405,2410,2335017
|
|
20211012,0954,2410,2415,2405,2410,519089
|
|
20211012,0955,2410,2410,2400,2405,1880280
|
|
20211012,0956,2405,2410,2400,2405,170588
|
|
20211012,0957,2405,2410,2405,2410,37794
|
|
20211012,0958,2405,2415,2405,2410,1537250
|
|
20211012,0959,2410,2415,2405,2415,652680
|
|
20211012,1000,2415,2415,2410,2415,74272
|
|
20211012,1001,2410,2420,2410,2410,3109425
|
|
20211012,1002,2415,2420,2405,2410,1194027
|
|
20211012,1003,2410,2415,2405,2410,715409
|
|
20211012,1004,2410,2415,2405,2405,1013485
|
|
20211012,1005,2405,2415,2405,2410,211704
|
|
20211012,1006,2410,2420,2405,2420,1476981
|
|
20211012,1007,2420,2420,2415,2415,637518
|
|
20211012,1008,2420,2425,2415,2420,4753045
|
|
20211012,1009,2420,2425,2415,2425,604047
|
|
20211012,1010,2425,2425,2415,2415,834444
|
|
20211012,1011,2420,2425,2415,2420,648333
|
|
20211012,1012,2415,2420,2415,2420,237690
|
|
20211012,1013,2420,2420,2415,2420,55733
|
|
20211012,1014,2420,2420,2415,2415,82047
|
|
20211012,1015,2420,2420,2415,2420,168182
|
|
20211012,1016,2415,2425,2415,2425,889847
|
|
20211012,1017,2420,2430,2420,2425,2946937
|
|
20211012,1018,2425,2430,2420,2420,475362
|
|
20211012,1019,2425,2425,2415,2420,1319275
|
|
20211012,1020,2415,2420,2410,2410,2134476
|
|
20211012,1021,2410,2415,2410,2415,236156
|
|
20211012,1022,2410,2415,2405,2410,1319008
|
|
20211012,1023,2410,2415,2405,2410,1253745
|
|
20211012,1024,2410,2415,2410,2410,67762
|
|
20211012,1025,2410,2415,2410,2410,29986
|
|
20211012,1026,2410,2415,2405,2405,537807
|
|
20211012,1027,2410,2415,2405,2415,339507
|
|
20211012,1028,2415,2415,2410,2415,191979
|
|
20211012,1029,2415,2420,2410,2420,1616854
|
|
20211012,1030,2415,2420,2415,2420,97817
|
|
20211012,1031,2420,2425,2415,2415,1395796
|
|
20211012,1032,2420,2425,2415,2420,551554
|
|
20211012,1033,2420,2425,2415,2420,641295
|
|
20211012,1034,2420,2425,2420,2425,125127
|
|
20211012,1035,2420,2425,2415,2420,711361
|
|
20211012,1036,2420,2425,2415,2425,213189
|
|
20211012,1037,2420,2425,2415,2420,643697
|
|
20211012,1038,2415,2420,2415,2415,158218
|
|
20211012,1039,2420,2420,2410,2415,767835
|
|
20211012,1040,2415,2415,2410,2410,189706
|
|
20211012,1041,2415,2415,2410,2415,158281
|
|
20211012,1042,2415,2420,2410,2415,541681
|
|
20211012,1043,2410,2415,2410,2415,501767
|
|
20211012,1044,2410,2415,2405,2405,559292
|
|
20211012,1045,2405,2410,2405,2405,243065
|
|
20211012,1046,2405,2415,2405,2410,300990
|
|
20211012,1047,2405,2410,2400,2405,969864
|
|
20211012,1048,2405,2405,2400,2400,253724
|
|
20211012,1049,2405,2405,2400,2405,355207
|
|
20211012,1050,2400,2410,2400,2405,1950073
|
|
20211012,1051,2405,2410,2400,2405,1021322
|
|
20211012,1052,2400,2410,2400,2405,109564
|
|
20211012,1053,2405,2405,2400,2400,77404
|
|
20211012,1054,2405,2415,2400,2410,1693221
|
|
20211012,1055,2410,2410,2405,2410,499453
|
|
20211012,1056,2410,2415,2405,2410,325357
|
|
20211012,1057,2405,2410,2400,2410,484969
|
|
20211012,1058,2405,2410,2400,2405,489629
|
|
20211012,1059,2410,2410,2405,2405,218685
|
|
20211012,1100,2400,2405,2400,2405,39231
|
|
20211012,1101,2405,2415,2400,2410,1001916
|
|
20211012,1102,2405,2410,2400,2400,497479
|
|
20211012,1103,2400,2410,2400,2405,245550
|
|
20211012,1104,2405,2410,2400,2400,87953
|
|
20211012,1105,2405,2405,2400,2405,30234
|
|
20211012,1106,2400,2405,2400,2400,207297
|
|
20211012,1107,2400,2405,2395,2405,2221657
|
|
20211012,1108,2400,2410,2400,2405,636820
|
|
20211012,1109,2405,2410,2400,2405,486582
|
|
20211012,1110,2405,2410,2405,2410,14508
|
|
20211012,1111,2405,2410,2405,2410,897267
|
|
20211012,1112,2405,2415,2405,2410,612027
|
|
20211012,1113,2405,2410,2405,2405,19124
|
|
20211012,1114,2405,2410,2405,2405,15871
|
|
20211012,1115,2410,2410,2405,2405,134477
|
|
20211012,1116,2405,2410,2400,2405,649641
|
|
20211012,1117,2400,2410,2400,2410,39284
|
|
20211012,1118,2405,2410,2405,2405,31001
|
|
20211012,1119,2410,2410,2405,2405,23198
|
|
20211012,1120,2410,2410,2405,2410,163989
|
|
20211012,1121,2410,2410,2405,2410,96327
|
|
20211012,1122,2410,2410,2405,2410,6941
|
|
20211012,1123,2410,2415,2405,2415,972377
|
|
20211012,1124,2410,2415,2405,2410,435404
|
|
20211012,1125,2410,2415,2405,2415,177342
|
|
20211012,1126,2415,2415,2410,2410,39953
|
|
20211012,1127,2415,2415,2405,2405,664983
|
|
20211012,1128,2410,2415,2405,2410,251988
|
|
20211012,1129,2415,2415,2405,2415,117076
|
|
20211012,1130,2415,2415,2405,2410,257589
|
|
20211012,1131,2410,2415,2405,2410,248289
|
|
20211012,1132,2410,2415,2410,2410,27040
|
|
20211012,1133,2415,2415,2410,2410,296354
|
|
20211012,1134,2415,2415,2410,2415,12490
|
|
20211012,1135,2410,2420,2410,2415,1468818
|
|
20211012,1136,2415,2415,2410,2410,203210
|
|
20211012,1137,2415,2415,2410,2415,46168
|
|
20211012,1138,2410,2415,2410,2410,895603
|
|
20211012,1139,2410,2415,2410,2410,894
|
|
20211012,1140,2410,2415,2405,2410,238957
|
|
20211012,1141,2410,2410,2405,2410,15222
|
|
20211012,1142,2405,2415,2405,2410,113219
|
|
20211012,1143,2405,2410,2405,2405,1558
|
|
20211012,1144,2405,2410,2400,2405,1042114
|
|
20211012,1145,2405,2405,2400,2405,186287
|
|
20211012,1146,2405,2405,2400,2405,53620
|
|
20211012,1147,2405,2405,2400,2405,37458
|
|
20211012,1148,2405,2410,2400,2405,376174
|
|
20211012,1149,2400,2405,2400,2400,86685
|
|
20211012,1150,2400,2405,2395,2400,1965056
|
|
20211012,1151,2400,2405,2395,2400,108707
|
|
20211012,1152,2400,2405,2395,2405,1421423
|
|
20211012,1153,2400,2410,2400,2405,1062450
|
|
20211012,1154,2405,2410,2400,2405,653311
|
|
20211012,1155,2405,2410,2400,2405,80362
|
|
20211012,1156,2405,2410,2405,2405,5190
|
|
20211012,1157,2405,2410,2405,2410,163039
|
|
20211012,1158,2410,2415,2405,2410,1350817
|
|
20211012,1159,2405,2415,2405,2405,214454
|
|
20211012,1200,2410,2410,2405,2405,16284
|
|
20211012,1201,2405,2410,2400,2410,632091
|
|
20211012,1202,2405,2410,2400,2405,98176
|
|
20211012,1203,2405,2405,2395,2400,777010
|
|
20211012,1204,2395,2400,2395,2400,277124
|
|
20211012,1205,2400,2400,2395,2400,215635
|
|
20211012,1206,2400,2405,2395,2405,304049
|
|
20211012,1207,2405,2405,2400,2405,9342
|
|
20211012,1208,2400,2405,2400,2405,18613
|
|
20211012,1209,2400,2410,2400,2410,412644
|
|
20211012,1210,2410,2410,2400,2405,481457
|
|
20211012,1211,2400,2410,2400,2410,62533
|
|
20211012,1212,2410,2410,2400,2405,205259
|
|
20211012,1213,2405,2410,2400,2410,145965
|
|
20211012,1214,2410,2415,2405,2410,1418804
|
|
20211012,1215,2410,2415,2405,2405,218356
|
|
20211012,1216,2415,2415,2410,2415,79370
|
|
20211012,1217,2415,2415,2410,2410,19388
|
|
20211012,1218,2410,2415,2410,2415,42901
|
|
20211012,1219,2410,2415,2410,2415,88609
|
|
20211012,1220,2415,2415,2405,2410,956377
|
|
20211012,1221,2415,2415,2410,2410,117338
|
|
20211012,1222,2410,2415,2405,2410,460671
|
|
20211012,1223,2415,2415,2405,2405,209505
|
|
20211012,1224,2410,2415,2410,2415,61534
|
|
20211012,1225,2415,2415,2410,2415,10269
|
|
20211012,1226,2415,2415,2410,2415,13710
|
|
20211012,1227,2410,2415,2410,2415,17051
|
|
20211012,1228,2415,2415,2405,2410,1187147
|
|
20211012,1229,2410,2415,2405,2410,108690
|
|
20211012,1230,2405,2415,2405,2405,108382
|
|
20211012,1231,2405,2415,2405,2405,46123
|
|
20211012,1232,2405,2415,2405,2405,186512
|
|
20211012,1233,2405,2415,2405,2410,134712
|
|
20211012,1234,2405,2415,2405,2415,33287
|
|
20211012,1235,2415,2415,2410,2415,9055
|
|
20211012,1236,2415,2415,2410,2415,3690
|
|
20211012,1237,2415,2415,2405,2415,176453
|
|
20211012,1238,2415,2415,2405,2415,59807
|
|
20211012,1239,2410,2415,2405,2405,41768
|
|
20211012,1240,2405,2410,2405,2405,37130
|
|
20211012,1241,2410,2415,2405,2410,140790
|
|
20211012,1242,2410,2415,2405,2410,120185
|
|
20211012,1243,2410,2415,2405,2415,242266
|
|
20211012,1244,2415,2415,2405,2410,154792
|
|
20211012,1245,2410,2415,2405,2410,59927
|
|
20211012,1246,2415,2415,2405,2410,52501
|
|
20211012,1247,2405,2410,2405,2410,29028
|
|
20211012,1248,2410,2410,2405,2405,5571
|
|
20211012,1249,2410,2410,2405,2410,1296
|
|
20211012,1250,2405,2410,2405,2410,206839
|
|
20211012,1251,2410,2410,2405,2405,92668
|
|
20211012,1252,2405,2410,2400,2410,1460922
|
|
20211012,1253,2405,2410,2400,2405,218313
|
|
20211012,1254,2410,2410,2405,2410,4744
|
|
20211012,1255,2410,2410,2405,2410,183255
|
|
20211012,1256,2405,2410,2405,2405,6444
|
|
20211012,1257,2410,2410,2405,2405,7946
|
|
20211012,1258,2410,2410,2405,2410,2888
|
|
20211012,1259,2410,2410,2405,2410,65343
|
|
20211012,1300,2410,2415,2405,2415,926027
|
|
20211012,1301,2410,2415,2405,2415,114357
|
|
20211012,1302,2415,2415,2405,2410,90973
|
|
20211012,1303,2405,2410,2405,2405,2138
|
|
20211012,1304,2410,2415,2405,2410,78332
|
|
20211012,1305,2410,2415,2405,2410,236214
|
|
20211012,1306,2415,2415,2410,2415,63440
|
|
20211012,1307,2415,2415,2410,2410,32036
|
|
20211012,1308,2415,2415,2410,2415,32755
|
|
20211012,1309,2410,2415,2410,2410,24739
|
|
20211012,1310,2415,2415,2410,2415,344383
|
|
20211012,1311,2415,2415,2410,2415,8867
|
|
20211012,1312,2415,2415,2410,2415,43160
|
|
20211012,1313,2410,2415,2405,2405,625809
|
|
20211012,1314,2410,2410,2405,2410,38893
|
|
20211012,1315,2405,2410,2405,2410,63707
|
|
20211012,1316,2410,2410,2405,2405,6256
|
|
20211012,1317,2410,2410,2400,2405,1745306
|
|
20211012,1318,2405,2410,2400,2405,222544
|
|
20211012,1319,2405,2410,2400,2405,354186
|
|
20211012,1320,2400,2405,2400,2405,219936
|
|
20211012,1321,2405,2405,2400,2400,15265
|
|
20211012,1322,2400,2405,2400,2400,241767
|
|
20211012,1323,2405,2405,2400,2405,61733
|
|
20211012,1324,2405,2405,2400,2400,17831
|
|
20211012,1325,2400,2405,2400,2405,8808
|
|
20211012,1326,2400,2405,2400,2400,13889
|
|
20211012,1327,2400,2405,2395,2400,2828533
|
|
20211012,1328,2405,2405,2400,2400,57296
|
|
20211012,1329,2400,2405,2400,2400,9686
|
|
20211012,1330,2405,2405,2400,2405,22404
|
|
20211012,1331,2405,2410,2400,2405,1159599
|
|
20211012,1332,2405,2410,2400,2405,678013
|
|
20211012,1333,2400,2405,2400,2405,8740
|
|
20211012,1334,2405,2405,2400,2400,25883
|
|
20211012,1335,2405,2405,2400,2400,7648
|
|
20211012,1336,2405,2405,2400,2400,15741
|
|
20211012,1337,2405,2405,2400,2405,234186
|
|
20211012,1338,2410,2410,2400,2410,92795
|
|
20211012,1339,2410,2410,2405,2410,3815
|
|
20211012,1340,2410,2410,2405,2410,326698
|
|
20211012,1341,2410,2410,2400,2405,705026
|
|
20211012,1342,2405,2405,2400,2405,76189
|
|
20211012,1343,2405,2410,2400,2400,156160
|
|
20211012,1344,2400,2405,2400,2405,1581502
|
|
20211012,1345,2405,2405,2400,2405,5085
|
|
20211012,1346,2400,2405,2400,2405,6052
|
|
20211012,1347,2405,2405,2400,2405,20073
|
|
20211012,1348,2400,2405,2400,2400,3336
|
|
20211012,1349,2405,2405,2395,2400,1231457
|
|
20211012,1350,2400,2405,2395,2400,62467
|
|
20211012,1351,2395,2405,2395,2405,1737599
|
|
20211012,1352,2400,2405,2395,2395,1115126
|
|
20211012,1353,2400,2400,2395,2395,31837
|
|
20211012,1354,2395,2405,2395,2405,211742
|
|
20211012,1355,2400,2405,2400,2405,636093
|
|
20211012,1356,2400,2405,2395,2400,641878
|
|
20211012,1357,2400,2405,2400,2400,32414
|
|
20211012,1358,2405,2405,2400,2400,4284
|
|
20211012,1359,2400,2405,2400,2400,21194
|
|
20211012,1400,2405,2405,2400,2405,13203
|
|
20211012,1401,2400,2405,2400,2405,121305
|
|
20211012,1402,2405,2405,2400,2400,38138
|
|
20211012,1403,2400,2405,2400,2405,4567
|
|
20211012,1404,2405,2405,2395,2395,2590222
|
|
20211012,1405,2400,2400,2395,2395,93868
|
|
20211012,1406,2400,2405,2395,2400,1778706
|
|
20211012,1407,2400,2405,2395,2400,407338
|
|
20211012,1408,2400,2405,2395,2400,325498
|
|
20211012,1409,2400,2400,2395,2400,182161
|
|
20211012,1410,2400,2400,2395,2400,45843
|
|
20211012,1411,2400,2400,2395,2395,25540
|
|
20211012,1412,2400,2405,2395,2400,867033
|
|
20211012,1413,2400,2400,2395,2395,2130337
|
|
20211012,1414,2400,2400,2390,2395,412951
|
|
20211012,1415,2390,2395,2390,2395,275212
|
|
20211012,1416,2395,2400,2390,2400,473449
|
|
20211012,1417,2395,2400,2395,2400,29417
|
|
20211012,1418,2395,2400,2395,2395,17040
|
|
20211012,1419,2400,2400,2395,2395,14021
|
|
20211012,1420,2400,2400,2395,2400,41364
|
|
20211012,1421,2395,2400,2395,2400,35921
|
|
20211012,1422,2395,2400,2395,2400,62959
|
|
20211012,1423,2395,2400,2395,2400,154128
|
|
20211012,1424,2400,2400,2390,2395,999559
|
|
20211012,1425,2395,2395,2390,2395,155504
|
|
20211012,1426,2390,2400,2390,2395,598985
|
|
20211012,1427,2395,2400,2390,2395,396395
|
|
20211012,1428,2395,2400,2390,2390,169428
|
|
20211012,1429,2395,2400,2390,2400,213744
|
|
20211012,1430,2395,2400,2395,2395,178840
|
|
20211012,1431,2400,2400,2390,2395,493576
|
|
20211012,1432,2395,2400,2395,2400,4697
|
|
20211012,1433,2395,2400,2395,2400,2518394
|
|
20211012,1434,2400,2405,2400,2405,79131
|
|
20211012,1435,2400,2405,2400,2405,81275
|
|
20211012,1436,2400,2405,2400,2405,13539
|
|
20211012,1437,2400,2405,2395,2400,730632
|
|
20211012,1438,2400,2405,2395,2405,125955
|
|
20211012,1439,2400,2405,2395,2400,93181
|
|
20211012,1440,2405,2405,2395,2395,19463
|
|
20211012,1441,2400,2405,2395,2395,155304
|
|
20211012,1442,2400,2405,2400,2405,109893
|
|
20211012,1443,2400,2405,2395,2400,249829
|
|
20211012,1444,2400,2405,2395,2405,90605
|
|
20211012,1445,2405,2405,2395,2395,265354
|
|
20211012,1446,2400,2405,2395,2405,232873
|
|
20211012,1447,2400,2405,2395,2400,21378
|
|
20211012,1448,2400,2400,2395,2395,7232
|
|
20211012,1449,2400,2400,2395,2400,22947
|
|
20211012,1450,2395,2400,2395,2395,12118
|
|
20211012,1451,2400,2400,2395,2400,9936
|
|
20211012,1452,2395,2400,2395,2395,12631
|
|
20211012,1453,2400,2400,2395,2395,22061
|
|
20211012,1454,2400,2400,2395,2400,51348
|
|
20211012,1455,2400,2405,2395,2405,780095
|
|
20211012,1456,2405,2405,2395,2400,352098
|
|
20211012,1457,2400,2405,2395,2400,207863
|
|
20211012,1458,2405,2405,2400,2405,7234
|
|
20211012,1459,2405,2405,2400,2405,4840
|
|
20211012,1500,2405,2405,2400,2400,490413
|
|
20211012,1501,2400,2405,2395,2405,400447
|
|
20211012,1502,2405,2405,2400,2405,26028
|
|
20211012,1503,2405,2410,2400,2400,3697497
|
|
20211012,1504,2405,2410,2400,2410,247556
|
|
20211012,1505,2410,2410,2405,2410,77079
|
|
20211012,1506,2405,2415,2405,2410,1786241
|
|
20211012,1507,2410,2415,2410,2415,1062258
|
|
20211012,1508,2415,2420,2410,2415,2382107
|
|
20211012,1509,2420,2420,2410,2420,726293
|
|
20211012,1510,2415,2420,2410,2415,1602381
|
|
20211012,1511,2410,2415,2410,2410,161725
|
|
20211012,1512,2415,2415,2410,2415,646752
|
|
20211012,1513,2415,2415,2410,2415,89020
|
|
20211012,1514,2415,2415,2410,2415,73224
|
|
20211012,1515,2415,2415,2410,2415,703352
|
|
20211012,1516,2415,2415,2410,2410,1322062
|
|
20211012,1517,2410,2415,2410,2415,91383
|
|
20211012,1518,2415,2415,2410,2410,586610
|
|
20211012,1519,2415,2415,2410,2415,113554
|
|
20211012,1520,2410,2415,2410,2415,542386
|
|
20211012,1530,2410,2410,2410,2410,4291950
|