383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211008,0901,2295,2300,2290,2295,7970394
|
|
20211008,0902,2290,2300,2290,2300,2833668
|
|
20211008,0903,2295,2300,2290,2295,1923374
|
|
20211008,0904,2295,2305,2290,2300,3635728
|
|
20211008,0905,2295,2305,2295,2300,2012160
|
|
20211008,0906,2305,2305,2295,2295,740782
|
|
20211008,0907,2300,2305,2295,2305,1348667
|
|
20211008,0908,2305,2305,2300,2305,258668
|
|
20211008,0909,2305,2310,2300,2305,2975999
|
|
20211008,0910,2305,2310,2305,2310,1070740
|
|
20211008,0911,2310,2310,2300,2305,1445161
|
|
20211008,0912,2310,2310,2300,2300,915740
|
|
20211008,0913,2305,2305,2295,2305,2000288
|
|
20211008,0914,2305,2305,2295,2305,708131
|
|
20211008,0915,2305,2310,2300,2305,1230865
|
|
20211008,0916,2310,2315,2305,2315,2047125
|
|
20211008,0917,2315,2320,2310,2315,2462903
|
|
20211008,0918,2315,2320,2310,2320,2957052
|
|
20211008,0919,2320,2320,2310,2315,579879
|
|
20211008,0920,2315,2315,2310,2315,159904
|
|
20211008,0921,2315,2325,2310,2325,3943613
|
|
20211008,0922,2325,2325,2320,2325,272004
|
|
20211008,0923,2325,2330,2320,2325,1807799
|
|
20211008,0924,2320,2330,2320,2325,2151824
|
|
20211008,0925,2325,2330,2320,2320,1145448
|
|
20211008,0926,2325,2330,2320,2325,1079542
|
|
20211008,0927,2330,2330,2320,2325,1803868
|
|
20211008,0928,2325,2330,2320,2325,1744424
|
|
20211008,0929,2330,2335,2325,2330,1784049
|
|
20211008,0930,2325,2330,2325,2325,95741
|
|
20211008,0931,2330,2330,2320,2320,1510798
|
|
20211008,0932,2325,2325,2320,2325,266162
|
|
20211008,0933,2320,2325,2315,2320,2346360
|
|
20211008,0934,2320,2325,2315,2325,758743
|
|
20211008,0935,2325,2325,2315,2315,570637
|
|
20211008,0936,2320,2330,2315,2325,1150996
|
|
20211008,0937,2325,2330,2320,2325,469040
|
|
20211008,0938,2320,2325,2315,2315,760752
|
|
20211008,0939,2320,2320,2310,2310,2106721
|
|
20211008,0940,2310,2315,2310,2315,163950
|
|
20211008,0941,2310,2315,2305,2315,3290488
|
|
20211008,0942,2315,2315,2305,2310,2057961
|
|
20211008,0943,2305,2315,2305,2310,188750
|
|
20211008,0944,2310,2315,2310,2315,63974
|
|
20211008,0945,2315,2320,2310,2315,676531
|
|
20211008,0946,2310,2315,2310,2310,474552
|
|
20211008,0947,2315,2315,2305,2310,1246224
|
|
20211008,0948,2305,2310,2300,2305,3599288
|
|
20211008,0949,2305,2310,2300,2305,1947545
|
|
20211008,0950,2305,2305,2300,2300,337780
|
|
20211008,0951,2305,2305,2300,2305,75227
|
|
20211008,0952,2305,2310,2300,2305,580052
|
|
20211008,0953,2300,2310,2300,2305,848510
|
|
20211008,0954,2300,2305,2300,2305,394867
|
|
20211008,0955,2305,2310,2300,2305,19920
|
|
20211008,0956,2305,2305,2295,2300,2717963
|
|
20211008,0957,2300,2300,2295,2300,374581
|
|
20211008,0958,2300,2300,2295,2300,73395
|
|
20211008,0959,2300,2305,2295,2300,605277
|
|
20211008,1000,2305,2305,2295,2300,880872
|
|
20211008,1001,2295,2305,2295,2305,263068
|
|
20211008,1002,2300,2305,2295,2300,1823996
|
|
20211008,1003,2300,2305,2300,2300,79883
|
|
20211008,1004,2305,2310,2300,2300,1095320
|
|
20211008,1005,2305,2310,2300,2310,476936
|
|
20211008,1006,2305,2310,2300,2310,2742312
|
|
20211008,1007,2305,2315,2300,2310,1298822
|
|
20211008,1008,2310,2310,2305,2310,21777
|
|
20211008,1009,2305,2310,2300,2300,1342977
|
|
20211008,1010,2305,2310,2300,2305,452237
|
|
20211008,1011,2310,2310,2300,2305,353390
|
|
20211008,1012,2305,2310,2300,2310,79117
|
|
20211008,1013,2310,2315,2305,2310,1143509
|
|
20211008,1014,2310,2310,2300,2300,1444696
|
|
20211008,1015,2305,2310,2300,2305,146184
|
|
20211008,1016,2310,2310,2300,2300,199263
|
|
20211008,1017,2300,2305,2295,2305,2639767
|
|
20211008,1018,2305,2310,2300,2310,834529
|
|
20211008,1019,2305,2310,2300,2310,74486
|
|
20211008,1020,2310,2310,2305,2305,109619
|
|
20211008,1021,2305,2310,2300,2310,870404
|
|
20211008,1022,2310,2310,2300,2310,33058
|
|
20211008,1023,2305,2310,2305,2305,14138
|
|
20211008,1024,2305,2310,2300,2305,734450
|
|
20211008,1025,2305,2310,2300,2310,42820
|
|
20211008,1026,2305,2315,2305,2305,1287377
|
|
20211008,1027,2310,2315,2305,2315,2937806
|
|
20211008,1028,2315,2315,2310,2315,88207
|
|
20211008,1029,2315,2320,2310,2320,1238296
|
|
20211008,1030,2315,2320,2310,2310,1233974
|
|
20211008,1031,2310,2320,2310,2320,306114
|
|
20211008,1032,2320,2320,2315,2320,210985
|
|
20211008,1033,2320,2320,2310,2315,634068
|
|
20211008,1034,2315,2320,2310,2315,377566
|
|
20211008,1035,2320,2320,2310,2315,412968
|
|
20211008,1036,2315,2320,2315,2315,39251
|
|
20211008,1037,2320,2325,2315,2320,3562859
|
|
20211008,1038,2320,2320,2315,2320,160020
|
|
20211008,1039,2320,2320,2310,2315,2194150
|
|
20211008,1040,2315,2320,2310,2310,472399
|
|
20211008,1041,2315,2320,2310,2320,112465
|
|
20211008,1042,2315,2320,2310,2315,1458494
|
|
20211008,1043,2315,2315,2305,2315,359842
|
|
20211008,1044,2310,2315,2305,2310,197746
|
|
20211008,1045,2310,2315,2305,2310,433885
|
|
20211008,1046,2310,2315,2305,2310,131373
|
|
20211008,1047,2310,2310,2300,2305,889691
|
|
20211008,1048,2305,2310,2300,2305,120842
|
|
20211008,1049,2305,2310,2300,2310,882981
|
|
20211008,1050,2310,2315,2305,2310,1221047
|
|
20211008,1051,2310,2315,2305,2310,767493
|
|
20211008,1052,2305,2310,2305,2310,18114
|
|
20211008,1053,2305,2315,2305,2310,1755923
|
|
20211008,1054,2305,2315,2305,2315,1052146
|
|
20211008,1055,2315,2315,2310,2315,361271
|
|
20211008,1056,2315,2315,2305,2310,259074
|
|
20211008,1057,2310,2315,2305,2315,86226
|
|
20211008,1058,2315,2320,2310,2315,946710
|
|
20211008,1059,2315,2315,2310,2315,337218
|
|
20211008,1100,2315,2320,2310,2315,283344
|
|
20211008,1101,2315,2320,2310,2315,213879
|
|
20211008,1102,2310,2315,2310,2315,55260
|
|
20211008,1103,2310,2315,2310,2310,18364
|
|
20211008,1104,2310,2315,2310,2310,8552
|
|
20211008,1105,2310,2315,2310,2315,77841
|
|
20211008,1106,2310,2315,2310,2310,11816
|
|
20211008,1107,2310,2315,2305,2310,676759
|
|
20211008,1108,2305,2310,2305,2310,321125
|
|
20211008,1109,2310,2315,2305,2310,464595
|
|
20211008,1110,2305,2310,2305,2305,30331
|
|
20211008,1111,2305,2310,2300,2310,1264461
|
|
20211008,1112,2305,2310,2305,2310,50999
|
|
20211008,1113,2310,2310,2305,2310,422664
|
|
20211008,1114,2310,2310,2305,2310,27723
|
|
20211008,1115,2310,2315,2305,2310,360805
|
|
20211008,1116,2310,2315,2305,2315,211610
|
|
20211008,1117,2310,2315,2305,2315,377931
|
|
20211008,1118,2315,2315,2310,2315,55538
|
|
20211008,1119,2315,2315,2310,2315,7987
|
|
20211008,1120,2315,2315,2310,2315,19146
|
|
20211008,1121,2315,2320,2310,2315,2845334
|
|
20211008,1122,2315,2315,2310,2310,60487
|
|
20211008,1123,2310,2315,2305,2310,626143
|
|
20211008,1124,2310,2315,2305,2310,408720
|
|
20211008,1125,2315,2315,2310,2315,16693
|
|
20211008,1126,2315,2315,2310,2310,567565
|
|
20211008,1127,2310,2315,2305,2310,460624
|
|
20211008,1128,2315,2315,2305,2310,51905
|
|
20211008,1129,2310,2315,2305,2305,71563
|
|
20211008,1130,2310,2310,2305,2305,109679
|
|
20211008,1131,2305,2310,2305,2310,1235309
|
|
20211008,1132,2305,2310,2300,2310,287267
|
|
20211008,1133,2305,2310,2300,2305,422059
|
|
20211008,1134,2305,2305,2300,2300,54656
|
|
20211008,1135,2300,2305,2300,2305,36238
|
|
20211008,1136,2305,2305,2300,2305,41936
|
|
20211008,1137,2300,2305,2300,2300,68369
|
|
20211008,1138,2300,2305,2300,2300,67663
|
|
20211008,1139,2305,2305,2300,2305,1240738
|
|
20211008,1140,2305,2310,2305,2310,207878
|
|
20211008,1141,2305,2305,2300,2305,45311
|
|
20211008,1142,2305,2310,2300,2310,93234
|
|
20211008,1143,2310,2310,2305,2305,168404
|
|
20211008,1144,2305,2310,2305,2305,7077
|
|
20211008,1145,2310,2310,2305,2305,63336
|
|
20211008,1146,2305,2310,2300,2300,681270
|
|
20211008,1147,2305,2305,2300,2305,18682
|
|
20211008,1148,2305,2305,2300,2305,8800
|
|
20211008,1149,2300,2305,2300,2305,13277
|
|
20211008,1150,2305,2310,2300,2305,261784
|
|
20211008,1151,2300,2305,2300,2305,10248
|
|
20211008,1152,2300,2305,2300,2305,18006
|
|
20211008,1153,2300,2305,2300,2300,19779
|
|
20211008,1154,2305,2305,2300,2300,16094
|
|
20211008,1155,2305,2305,2300,2305,217091
|
|
20211008,1156,2305,2305,2300,2300,15965
|
|
20211008,1157,2300,2305,2300,2300,22856
|
|
20211008,1158,2305,2305,2300,2300,84369
|
|
20211008,1159,2305,2305,2300,2305,19583
|
|
20211008,1200,2305,2305,2300,2300,202171
|
|
20211008,1201,2300,2305,2300,2305,228567
|
|
20211008,1202,2305,2305,2300,2305,1298786
|
|
20211008,1203,2305,2310,2300,2305,160122
|
|
20211008,1204,2305,2310,2300,2310,75482
|
|
20211008,1205,2305,2310,2305,2305,27278
|
|
20211008,1206,2305,2310,2300,2305,667693
|
|
20211008,1207,2305,2310,2300,2310,17289
|
|
20211008,1208,2305,2310,2300,2305,53582
|
|
20211008,1209,2305,2310,2300,2300,42917
|
|
20211008,1210,2305,2310,2300,2305,217310
|
|
20211008,1211,2305,2310,2300,2310,97846
|
|
20211008,1212,2310,2310,2305,2305,5008
|
|
20211008,1213,2305,2310,2305,2310,5981
|
|
20211008,1214,2305,2310,2305,2310,25118
|
|
20211008,1215,2310,2310,2305,2305,3908
|
|
20211008,1216,2310,2310,2300,2310,444785
|
|
20211008,1217,2305,2315,2305,2310,2011625
|
|
20211008,1218,2310,2315,2305,2310,180810
|
|
20211008,1219,2310,2310,2305,2310,79715
|
|
20211008,1220,2310,2310,2305,2305,268633
|
|
20211008,1221,2310,2315,2305,2310,205585
|
|
20211008,1222,2310,2310,2305,2305,25348
|
|
20211008,1223,2310,2310,2305,2310,34316
|
|
20211008,1224,2310,2310,2305,2305,71710
|
|
20211008,1225,2310,2315,2305,2315,191941
|
|
20211008,1226,2310,2315,2305,2310,281721
|
|
20211008,1227,2310,2315,2305,2310,292655
|
|
20211008,1228,2315,2315,2305,2310,176903
|
|
20211008,1229,2305,2315,2305,2315,48685
|
|
20211008,1230,2310,2315,2310,2310,2934
|
|
20211008,1231,2310,2315,2305,2315,160185
|
|
20211008,1232,2310,2315,2305,2315,81902
|
|
20211008,1233,2315,2315,2305,2310,404867
|
|
20211008,1234,2305,2310,2305,2310,23126
|
|
20211008,1235,2310,2310,2305,2305,5326
|
|
20211008,1236,2305,2310,2305,2305,5352
|
|
20211008,1237,2310,2310,2305,2305,11825
|
|
20211008,1238,2305,2310,2305,2305,10513
|
|
20211008,1239,2310,2315,2305,2310,250112
|
|
20211008,1240,2310,2315,2305,2305,79151
|
|
20211008,1241,2310,2315,2305,2315,92545
|
|
20211008,1242,2310,2315,2310,2310,285039
|
|
20211008,1243,2310,2315,2305,2305,91840
|
|
20211008,1244,2310,2315,2305,2305,47533
|
|
20211008,1245,2310,2310,2305,2310,13125
|
|
20211008,1246,2310,2315,2305,2310,354409
|
|
20211008,1247,2310,2310,2305,2310,516268
|
|
20211008,1248,2310,2315,2310,2310,34189
|
|
20211008,1249,2310,2315,2310,2310,24412
|
|
20211008,1250,2315,2315,2310,2315,41577
|
|
20211008,1251,2315,2315,2310,2315,11325
|
|
20211008,1252,2315,2315,2310,2315,124582
|
|
20211008,1253,2315,2320,2315,2320,1432313
|
|
20211008,1254,2320,2320,2315,2320,124696
|
|
20211008,1255,2320,2320,2315,2320,43065
|
|
20211008,1256,2320,2320,2315,2315,72783
|
|
20211008,1257,2320,2320,2315,2320,456326
|
|
20211008,1258,2315,2320,2315,2315,333732
|
|
20211008,1259,2320,2320,2315,2320,128806
|
|
20211008,1300,2315,2320,2315,2320,286481
|
|
20211008,1301,2315,2320,2315,2320,310362
|
|
20211008,1302,2315,2320,2315,2315,26430
|
|
20211008,1303,2320,2325,2315,2320,2017146
|
|
20211008,1304,2320,2325,2315,2315,980923
|
|
20211008,1305,2320,2325,2315,2320,293056
|
|
20211008,1306,2320,2325,2320,2320,217733
|
|
20211008,1307,2325,2325,2315,2320,456301
|
|
20211008,1308,2325,2325,2320,2325,27306
|
|
20211008,1309,2325,2325,2320,2320,102276
|
|
20211008,1310,2325,2325,2320,2325,166111
|
|
20211008,1311,2320,2325,2320,2320,707007
|
|
20211008,1312,2320,2325,2320,2320,32388
|
|
20211008,1313,2325,2325,2320,2325,296704
|
|
20211008,1314,2325,2325,2320,2325,329235
|
|
20211008,1315,2325,2325,2320,2325,173598
|
|
20211008,1316,2325,2330,2320,2325,878065
|
|
20211008,1317,2325,2325,2320,2320,86237
|
|
20211008,1318,2325,2325,2320,2325,60121
|
|
20211008,1319,2325,2325,2320,2325,206795
|
|
20211008,1320,2325,2330,2320,2325,1241119
|
|
20211008,1321,2320,2325,2320,2320,167814
|
|
20211008,1322,2325,2325,2315,2320,1109232
|
|
20211008,1323,2325,2325,2315,2320,278702
|
|
20211008,1324,2315,2325,2315,2320,136062
|
|
20211008,1325,2320,2325,2320,2325,366514
|
|
20211008,1326,2325,2325,2320,2320,130690
|
|
20211008,1327,2325,2325,2320,2325,115696
|
|
20211008,1328,2325,2325,2320,2325,56144
|
|
20211008,1329,2325,2325,2320,2325,20632
|
|
20211008,1330,2325,2325,2320,2325,14991
|
|
20211008,1331,2325,2325,2320,2320,69062
|
|
20211008,1332,2325,2325,2320,2320,100424
|
|
20211008,1333,2325,2325,2320,2320,10604
|
|
20211008,1334,2325,2325,2320,2325,6323
|
|
20211008,1335,2320,2325,2315,2320,674380
|
|
20211008,1336,2315,2325,2315,2315,985881
|
|
20211008,1337,2320,2325,2315,2320,124297
|
|
20211008,1338,2320,2325,2320,2325,138916
|
|
20211008,1339,2320,2325,2320,2320,652338
|
|
20211008,1340,2320,2325,2320,2320,44653
|
|
20211008,1341,2320,2325,2320,2320,9682
|
|
20211008,1342,2325,2325,2320,2320,10674
|
|
20211008,1343,2320,2325,2320,2320,133081
|
|
20211008,1344,2320,2320,2315,2320,171838
|
|
20211008,1345,2320,2320,2315,2315,64279
|
|
20211008,1346,2315,2325,2315,2320,724552
|
|
20211008,1347,2320,2325,2320,2325,12035
|
|
20211008,1348,2325,2325,2320,2325,9534
|
|
20211008,1349,2325,2325,2320,2325,17434
|
|
20211008,1350,2320,2325,2320,2325,6581
|
|
20211008,1351,2325,2325,2320,2325,148600
|
|
20211008,1352,2325,2325,2320,2320,12020
|
|
20211008,1353,2325,2330,2320,2330,2272390
|
|
20211008,1354,2330,2330,2325,2330,35274
|
|
20211008,1355,2330,2330,2325,2330,112547
|
|
20211008,1356,2330,2330,2325,2330,1616004
|
|
20211008,1357,2330,2335,2325,2330,2278913
|
|
20211008,1358,2330,2335,2325,2335,110500
|
|
20211008,1359,2335,2335,2330,2335,166853
|
|
20211008,1400,2335,2335,2330,2330,72118
|
|
20211008,1401,2335,2335,2330,2335,67350
|
|
20211008,1402,2335,2335,2325,2330,1462769
|
|
20211008,1403,2330,2330,2325,2330,484898
|
|
20211008,1404,2330,2335,2325,2335,97988
|
|
20211008,1405,2330,2335,2325,2330,94184
|
|
20211008,1406,2330,2335,2325,2330,483543
|
|
20211008,1407,2325,2335,2325,2330,171608
|
|
20211008,1408,2330,2335,2325,2335,867707
|
|
20211008,1409,2330,2335,2325,2330,336441
|
|
20211008,1410,2330,2330,2325,2330,30906
|
|
20211008,1411,2325,2330,2325,2330,198233
|
|
20211008,1412,2330,2330,2325,2325,14354
|
|
20211008,1413,2330,2330,2325,2330,30354
|
|
20211008,1414,2325,2330,2325,2330,5986
|
|
20211008,1415,2330,2330,2320,2325,2508801
|
|
20211008,1416,2320,2330,2320,2325,670131
|
|
20211008,1417,2330,2330,2325,2325,80635
|
|
20211008,1418,2330,2330,2325,2330,117408
|
|
20211008,1419,2325,2330,2320,2330,374327
|
|
20211008,1420,2325,2330,2325,2325,122615
|
|
20211008,1421,2325,2330,2320,2325,58985
|
|
20211008,1422,2320,2330,2320,2325,382693
|
|
20211008,1423,2325,2330,2320,2325,756420
|
|
20211008,1424,2325,2330,2325,2330,48449
|
|
20211008,1425,2325,2330,2320,2330,140883
|
|
20211008,1426,2330,2330,2325,2325,24585
|
|
20211008,1427,2325,2330,2320,2325,369775
|
|
20211008,1428,2330,2330,2320,2325,131181
|
|
20211008,1429,2325,2325,2320,2325,20981
|
|
20211008,1430,2325,2330,2320,2325,960002
|
|
20211008,1431,2325,2330,2320,2320,59496
|
|
20211008,1432,2320,2330,2320,2325,256354
|
|
20211008,1433,2325,2330,2325,2330,222165
|
|
20211008,1434,2330,2330,2325,2325,293471
|
|
20211008,1435,2325,2330,2325,2330,55721
|
|
20211008,1436,2330,2330,2320,2325,438084
|
|
20211008,1437,2325,2330,2325,2325,140324
|
|
20211008,1438,2330,2330,2325,2330,36848
|
|
20211008,1439,2325,2330,2325,2330,4614
|
|
20211008,1440,2330,2330,2325,2330,1837
|
|
20211008,1441,2325,2330,2325,2325,19741
|
|
20211008,1442,2325,2330,2320,2325,745599
|
|
20211008,1443,2325,2325,2320,2325,28771
|
|
20211008,1444,2320,2325,2320,2325,70377
|
|
20211008,1445,2325,2330,2320,2325,4214581
|
|
20211008,1446,2325,2330,2325,2325,56491
|
|
20211008,1447,2325,2330,2325,2330,19775
|
|
20211008,1448,2330,2330,2320,2325,99054
|
|
20211008,1449,2325,2330,2320,2325,84136
|
|
20211008,1450,2325,2325,2320,2325,79979
|
|
20211008,1451,2320,2325,2320,2325,4672
|
|
20211008,1452,2325,2330,2320,2325,280701
|
|
20211008,1453,2320,2325,2320,2325,115666
|
|
20211008,1454,2325,2330,2320,2325,30935
|
|
20211008,1455,2325,2330,2320,2330,68175
|
|
20211008,1456,2325,2330,2320,2320,77345
|
|
20211008,1457,2325,2330,2320,2330,40859
|
|
20211008,1458,2325,2330,2325,2325,76661
|
|
20211008,1459,2325,2330,2325,2325,24834
|
|
20211008,1500,2330,2330,2325,2330,84787
|
|
20211008,1501,2330,2330,2325,2330,4107164
|
|
20211008,1502,2325,2330,2325,2325,23858
|
|
20211008,1503,2330,2330,2325,2330,53851
|
|
20211008,1504,2325,2330,2325,2325,826689
|
|
20211008,1505,2325,2330,2325,2330,249598
|
|
20211008,1506,2325,2330,2320,2330,169174
|
|
20211008,1507,2330,2330,2320,2330,1939056
|
|
20211008,1508,2330,2330,2320,2325,261702
|
|
20211008,1509,2325,2330,2320,2325,25553
|
|
20211008,1510,2325,2330,2320,2325,168018
|
|
20211008,1511,2325,2330,2320,2330,60633
|
|
20211008,1512,2325,2330,2325,2330,9037
|
|
20211008,1513,2330,2330,2325,2325,216140
|
|
20211008,1514,2330,2330,2320,2325,477745
|
|
20211008,1515,2325,2325,2320,2320,23502
|
|
20211008,1516,2320,2325,2320,2320,76474
|
|
20211008,1517,2320,2325,2320,2325,135856
|
|
20211008,1518,2320,2330,2320,2330,964334
|
|
20211008,1519,2325,2330,2325,2330,183064
|
|
20211008,1520,2330,2330,2325,2330,233372
|
|
20211008,1530,2325,2325,2325,2325,2872137
|