383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210929,0901,2190,2190,2180,2185,7674303
|
|
20210929,0902,2185,2195,2180,2190,6255995
|
|
20210929,0903,2190,2190,2180,2185,3032917
|
|
20210929,0904,2185,2190,2180,2185,2027636
|
|
20210929,0905,2185,2190,2175,2185,3696142
|
|
20210929,0906,2185,2185,2180,2185,701987
|
|
20210929,0907,2180,2185,2175,2180,2373337
|
|
20210929,0908,2180,2185,2175,2180,1552977
|
|
20210929,0909,2175,2180,2175,2175,1065756
|
|
20210929,0910,2175,2180,2170,2175,5733275
|
|
20210929,0911,2175,2185,2175,2180,3350033
|
|
20210929,0912,2180,2185,2175,2180,1883955
|
|
20210929,0913,2185,2185,2180,2180,330026
|
|
20210929,0914,2185,2190,2180,2185,3937709
|
|
20210929,0915,2190,2190,2180,2185,959561
|
|
20210929,0916,2190,2190,2180,2180,1114764
|
|
20210929,0917,2185,2185,2180,2185,513212
|
|
20210929,0918,2180,2190,2180,2185,1513768
|
|
20210929,0919,2185,2190,2180,2180,679504
|
|
20210929,0920,2185,2185,2175,2175,1427481
|
|
20210929,0921,2180,2185,2175,2175,568865
|
|
20210929,0922,2180,2185,2175,2175,892350
|
|
20210929,0923,2180,2185,2175,2175,1558153
|
|
20210929,0924,2175,2180,2175,2175,109416
|
|
20210929,0925,2175,2180,2170,2180,2088839
|
|
20210929,0926,2180,2185,2175,2175,1597742
|
|
20210929,0927,2180,2185,2175,2180,205924
|
|
20210929,0928,2175,2185,2175,2175,681401
|
|
20210929,0929,2180,2185,2175,2180,400152
|
|
20210929,0930,2180,2185,2175,2180,269131
|
|
20210929,0931,2180,2185,2175,2180,856073
|
|
20210929,0932,2180,2185,2175,2180,172640
|
|
20210929,0933,2180,2185,2180,2180,39894
|
|
20210929,0934,2180,2185,2175,2185,368539
|
|
20210929,0935,2180,2185,2175,2175,369833
|
|
20210929,0936,2175,2180,2175,2180,21112
|
|
20210929,0937,2175,2180,2175,2175,125561
|
|
20210929,0938,2175,2180,2170,2175,2168441
|
|
20210929,0939,2175,2180,2170,2175,864461
|
|
20210929,0940,2180,2180,2175,2175,495027
|
|
20210929,0941,2175,2180,2170,2175,474075
|
|
20210929,0942,2170,2175,2165,2165,2897419
|
|
20210929,0943,2165,2175,2165,2170,2327337
|
|
20210929,0944,2165,2170,2165,2165,399570
|
|
20210929,0945,2170,2175,2165,2170,3181118
|
|
20210929,0946,2175,2175,2165,2175,900254
|
|
20210929,0947,2175,2175,2170,2170,134047
|
|
20210929,0948,2170,2175,2170,2170,21307
|
|
20210929,0949,2170,2175,2165,2175,987267
|
|
20210929,0950,2170,2175,2165,2170,422122
|
|
20210929,0951,2170,2175,2170,2175,93101
|
|
20210929,0952,2175,2175,2170,2170,47480
|
|
20210929,0953,2175,2175,2170,2170,1871362
|
|
20210929,0954,2175,2175,2170,2175,117214
|
|
20210929,0955,2170,2175,2170,2170,51908
|
|
20210929,0956,2170,2180,2170,2180,327111
|
|
20210929,0957,2180,2185,2175,2185,2194421
|
|
20210929,0958,2185,2190,2180,2185,3681497
|
|
20210929,0959,2190,2195,2185,2195,2818264
|
|
20210929,1000,2195,2195,2190,2190,969915
|
|
20210929,1001,2195,2200,2190,2195,4251118
|
|
20210929,1002,2200,2200,2190,2195,2238706
|
|
20210929,1003,2200,2200,2190,2200,1339215
|
|
20210929,1004,2200,2200,2190,2195,1239155
|
|
20210929,1005,2195,2200,2190,2200,550180
|
|
20210929,1006,2200,2200,2195,2195,521801
|
|
20210929,1007,2200,2205,2195,2200,3419902
|
|
20210929,1008,2205,2205,2195,2200,3017657
|
|
20210929,1009,2200,2205,2200,2200,392389
|
|
20210929,1010,2205,2210,2200,2205,4704119
|
|
20210929,1011,2210,2210,2200,2210,578590
|
|
20210929,1012,2210,2210,2200,2200,611655
|
|
20210929,1013,2200,2210,2200,2205,1386388
|
|
20210929,1014,2205,2205,2200,2200,358116
|
|
20210929,1015,2200,2205,2195,2200,2637928
|
|
20210929,1016,2200,2205,2195,2195,1121429
|
|
20210929,1017,2200,2200,2195,2200,1203303
|
|
20210929,1018,2200,2205,2200,2200,300204
|
|
20210929,1019,2205,2205,2200,2200,130750
|
|
20210929,1020,2200,2205,2200,2200,545940
|
|
20210929,1021,2200,2210,2200,2205,1874352
|
|
20210929,1022,2210,2210,2205,2205,558015
|
|
20210929,1023,2200,2210,2200,2210,334876
|
|
20210929,1024,2210,2210,2205,2210,152092
|
|
20210929,1025,2205,2210,2205,2210,1590542
|
|
20210929,1026,2210,2215,2210,2215,2326107
|
|
20210929,1027,2215,2220,2210,2220,1800040
|
|
20210929,1028,2215,2220,2215,2220,476300
|
|
20210929,1029,2215,2225,2215,2220,3080527
|
|
20210929,1030,2225,2225,2215,2215,1847651
|
|
20210929,1031,2220,2225,2215,2220,2921487
|
|
20210929,1032,2220,2225,2215,2220,1114668
|
|
20210929,1033,2215,2220,2215,2220,250526
|
|
20210929,1034,2220,2220,2215,2220,1183030
|
|
20210929,1035,2225,2225,2220,2220,308775
|
|
20210929,1036,2225,2225,2215,2225,853132
|
|
20210929,1037,2225,2225,2215,2215,912322
|
|
20210929,1038,2215,2220,2215,2220,271378
|
|
20210929,1039,2215,2225,2215,2220,1713265
|
|
20210929,1040,2225,2225,2215,2220,643509
|
|
20210929,1041,2215,2220,2210,2215,912882
|
|
20210929,1042,2210,2220,2210,2215,1343306
|
|
20210929,1043,2215,2215,2205,2210,1345987
|
|
20210929,1044,2210,2215,2210,2210,88280
|
|
20210929,1045,2210,2215,2205,2210,496408
|
|
20210929,1046,2205,2215,2205,2215,849148
|
|
20210929,1047,2210,2215,2210,2215,726901
|
|
20210929,1048,2220,2220,2210,2215,1044904
|
|
20210929,1049,2210,2220,2210,2215,755489
|
|
20210929,1050,2215,2215,2210,2215,167737
|
|
20210929,1051,2210,2220,2210,2215,1570523
|
|
20210929,1052,2220,2220,2215,2220,91056
|
|
20210929,1053,2215,2220,2215,2215,573498
|
|
20210929,1054,2220,2225,2215,2220,984691
|
|
20210929,1055,2220,2225,2215,2220,158756
|
|
20210929,1056,2215,2220,2215,2215,56175
|
|
20210929,1057,2220,2220,2215,2215,29438
|
|
20210929,1058,2215,2220,2210,2220,1314397
|
|
20210929,1059,2220,2220,2210,2210,243170
|
|
20210929,1100,2215,2220,2210,2215,163291
|
|
20210929,1101,2215,2220,2210,2220,465872
|
|
20210929,1102,2215,2220,2210,2215,706380
|
|
20210929,1103,2210,2220,2210,2215,275325
|
|
20210929,1104,2215,2215,2210,2215,46689
|
|
20210929,1105,2210,2215,2210,2210,36256
|
|
20210929,1106,2210,2215,2205,2210,2279508
|
|
20210929,1107,2210,2210,2205,2205,162782
|
|
20210929,1108,2205,2215,2205,2210,542802
|
|
20210929,1109,2215,2215,2210,2215,65955
|
|
20210929,1110,2215,2215,2210,2215,47902
|
|
20210929,1111,2215,2220,2210,2220,700933
|
|
20210929,1112,2215,2220,2215,2215,207981
|
|
20210929,1113,2215,2220,2210,2215,562631
|
|
20210929,1114,2215,2220,2210,2215,208554
|
|
20210929,1115,2215,2220,2210,2215,803810
|
|
20210929,1116,2210,2220,2210,2215,174728
|
|
20210929,1117,2215,2220,2215,2215,37619
|
|
20210929,1118,2215,2220,2215,2215,25360
|
|
20210929,1119,2220,2220,2210,2220,316578
|
|
20210929,1120,2220,2220,2215,2215,47568
|
|
20210929,1121,2220,2220,2215,2215,86772
|
|
20210929,1122,2215,2220,2210,2210,185458
|
|
20210929,1123,2215,2215,2210,2210,65054
|
|
20210929,1124,2210,2220,2210,2215,286144
|
|
20210929,1125,2215,2220,2210,2215,505523
|
|
20210929,1126,2215,2215,2210,2215,35637
|
|
20210929,1127,2215,2220,2210,2215,961288
|
|
20210929,1128,2210,2215,2210,2210,33914
|
|
20210929,1129,2210,2215,2210,2215,25555
|
|
20210929,1130,2210,2215,2210,2215,20435
|
|
20210929,1131,2210,2220,2210,2220,613309
|
|
20210929,1132,2215,2220,2215,2220,26212
|
|
20210929,1133,2215,2220,2215,2215,16484
|
|
20210929,1134,2215,2220,2215,2215,25786
|
|
20210929,1135,2215,2220,2215,2220,285890
|
|
20210929,1136,2215,2220,2215,2220,483408
|
|
20210929,1137,2215,2220,2210,2215,284018
|
|
20210929,1138,2215,2220,2210,2215,90780
|
|
20210929,1139,2210,2220,2210,2215,140413
|
|
20210929,1140,2215,2220,2210,2215,407649
|
|
20210929,1141,2215,2220,2215,2215,45074
|
|
20210929,1142,2220,2220,2215,2215,145084
|
|
20210929,1143,2215,2220,2215,2220,1091958
|
|
20210929,1144,2215,2225,2215,2225,2060981
|
|
20210929,1145,2220,2225,2215,2220,351434
|
|
20210929,1146,2220,2220,2215,2220,360278
|
|
20210929,1147,2220,2225,2215,2225,662927
|
|
20210929,1148,2225,2225,2220,2225,534793
|
|
20210929,1149,2225,2225,2215,2215,208248
|
|
20210929,1150,2220,2220,2215,2220,19838
|
|
20210929,1151,2220,2220,2215,2215,11098
|
|
20210929,1152,2215,2225,2215,2220,350698
|
|
20210929,1153,2220,2225,2215,2220,105556
|
|
20210929,1154,2220,2225,2215,2220,137491
|
|
20210929,1155,2225,2225,2220,2220,25541
|
|
20210929,1156,2225,2225,2220,2225,121522
|
|
20210929,1157,2225,2225,2220,2225,43796
|
|
20210929,1158,2225,2230,2220,2225,2619399
|
|
20210929,1159,2225,2225,2220,2225,34800
|
|
20210929,1200,2225,2230,2220,2225,1528919
|
|
20210929,1201,2225,2225,2220,2225,91317
|
|
20210929,1202,2225,2225,2220,2220,1045866
|
|
20210929,1203,2225,2225,2220,2225,91568
|
|
20210929,1204,2220,2225,2220,2220,9022
|
|
20210929,1205,2220,2230,2220,2230,648820
|
|
20210929,1206,2225,2230,2220,2225,246515
|
|
20210929,1207,2225,2230,2225,2225,31499
|
|
20210929,1208,2225,2230,2225,2230,68295
|
|
20210929,1209,2225,2230,2225,2225,28798
|
|
20210929,1210,2225,2230,2220,2225,563413
|
|
20210929,1211,2225,2225,2220,2220,131115
|
|
20210929,1212,2220,2230,2220,2225,460632
|
|
20210929,1213,2225,2225,2220,2225,27127
|
|
20210929,1214,2225,2225,2220,2220,14683
|
|
20210929,1215,2225,2225,2220,2220,33340
|
|
20210929,1216,2220,2225,2215,2220,642983
|
|
20210929,1217,2220,2225,2215,2220,211865
|
|
20210929,1218,2225,2225,2220,2225,48804
|
|
20210929,1219,2220,2225,2220,2225,5950
|
|
20210929,1220,2225,2225,2215,2220,322744
|
|
20210929,1221,2220,2220,2215,2215,271008
|
|
20210929,1222,2215,2220,2215,2220,89947
|
|
20210929,1223,2215,2220,2215,2220,272208
|
|
20210929,1224,2220,2220,2215,2220,34433
|
|
20210929,1225,2215,2220,2215,2220,99121
|
|
20210929,1226,2215,2220,2215,2220,23127
|
|
20210929,1227,2220,2220,2215,2215,38840
|
|
20210929,1228,2220,2220,2215,2215,553519
|
|
20210929,1229,2215,2220,2215,2215,31273
|
|
20210929,1230,2215,2220,2215,2215,56667
|
|
20210929,1231,2215,2220,2215,2220,82400
|
|
20210929,1232,2220,2220,2215,2215,108571
|
|
20210929,1233,2215,2220,2215,2220,51797
|
|
20210929,1234,2215,2220,2215,2215,76882
|
|
20210929,1235,2215,2220,2215,2215,45942
|
|
20210929,1236,2215,2220,2215,2220,34836
|
|
20210929,1237,2220,2220,2215,2215,21335
|
|
20210929,1238,2215,2220,2215,2220,11968
|
|
20210929,1239,2220,2220,2215,2215,142320
|
|
20210929,1240,2220,2225,2215,2220,680247
|
|
20210929,1241,2220,2225,2215,2215,277309
|
|
20210929,1242,2215,2220,2215,2215,21448
|
|
20210929,1243,2220,2225,2215,2220,289762
|
|
20210929,1244,2220,2220,2215,2220,43393
|
|
20210929,1245,2220,2220,2215,2220,249510
|
|
20210929,1246,2220,2220,2215,2215,2743
|
|
20210929,1247,2220,2225,2215,2225,294159
|
|
20210929,1248,2225,2225,2220,2220,71992
|
|
20210929,1249,2225,2225,2220,2220,57756
|
|
20210929,1250,2225,2225,2220,2220,47456
|
|
20210929,1251,2220,2225,2220,2225,16571
|
|
20210929,1252,2220,2225,2220,2225,10881
|
|
20210929,1253,2220,2225,2220,2220,2302
|
|
20210929,1254,2220,2225,2220,2220,38535
|
|
20210929,1255,2225,2225,2220,2220,19803
|
|
20210929,1256,2225,2225,2220,2220,87979
|
|
20210929,1257,2220,2225,2220,2220,11006
|
|
20210929,1258,2220,2225,2220,2225,44172
|
|
20210929,1259,2225,2225,2220,2220,54191
|
|
20210929,1300,2225,2225,2220,2225,458595
|
|
20210929,1301,2225,2230,2220,2220,3004783
|
|
20210929,1302,2225,2225,2220,2225,28322
|
|
20210929,1303,2225,2230,2225,2230,471060
|
|
20210929,1304,2230,2230,2220,2225,546717
|
|
20210929,1305,2225,2225,2220,2225,40164
|
|
20210929,1306,2225,2225,2220,2225,8887
|
|
20210929,1307,2225,2225,2220,2225,109358
|
|
20210929,1308,2220,2225,2220,2225,15745
|
|
20210929,1309,2220,2225,2220,2225,51973
|
|
20210929,1310,2220,2225,2220,2225,33228
|
|
20210929,1311,2225,2225,2220,2220,54888
|
|
20210929,1312,2225,2225,2220,2225,5473
|
|
20210929,1313,2220,2225,2215,2220,1063126
|
|
20210929,1314,2220,2225,2215,2225,244494
|
|
20210929,1315,2220,2225,2220,2220,32925
|
|
20210929,1316,2220,2225,2220,2225,83752
|
|
20210929,1317,2225,2225,2220,2220,55583
|
|
20210929,1318,2225,2225,2220,2220,27379
|
|
20210929,1319,2220,2225,2220,2220,18238
|
|
20210929,1320,2220,2225,2215,2215,283433
|
|
20210929,1321,2215,2225,2215,2220,649344
|
|
20210929,1322,2220,2220,2215,2215,88365
|
|
20210929,1323,2215,2220,2215,2220,55074
|
|
20210929,1324,2215,2225,2215,2220,575823
|
|
20210929,1325,2220,2225,2215,2220,134442
|
|
20210929,1326,2215,2220,2215,2220,20097
|
|
20210929,1327,2215,2220,2210,2210,1750101
|
|
20210929,1328,2215,2220,2210,2215,360605
|
|
20210929,1329,2210,2215,2210,2210,542913
|
|
20210929,1330,2215,2220,2210,2215,1204434
|
|
20210929,1331,2215,2215,2210,2215,60785
|
|
20210929,1332,2210,2215,2210,2210,32319
|
|
20210929,1333,2215,2215,2210,2210,393676
|
|
20210929,1334,2210,2210,2205,2205,1567719
|
|
20210929,1335,2210,2210,2205,2205,59004
|
|
20210929,1336,2205,2210,2205,2205,231316
|
|
20210929,1337,2205,2210,2205,2205,875510
|
|
20210929,1338,2205,2215,2205,2215,1020133
|
|
20210929,1339,2210,2215,2205,2205,570944
|
|
20210929,1340,2210,2210,2205,2210,1912318
|
|
20210929,1341,2210,2210,2200,2200,1258975
|
|
20210929,1342,2205,2210,2200,2205,1043064
|
|
20210929,1343,2205,2210,2200,2200,341891
|
|
20210929,1344,2200,2205,2200,2200,52677
|
|
20210929,1345,2200,2210,2200,2205,328893
|
|
20210929,1346,2200,2205,2200,2200,60996
|
|
20210929,1347,2200,2205,2200,2200,268612
|
|
20210929,1348,2200,2205,2195,2200,1841984
|
|
20210929,1349,2195,2205,2195,2200,1049328
|
|
20210929,1350,2205,2205,2195,2200,836146
|
|
20210929,1351,2200,2205,2200,2205,253756
|
|
20210929,1352,2205,2205,2200,2205,155297
|
|
20210929,1353,2200,2205,2200,2205,98158
|
|
20210929,1354,2200,2205,2200,2200,71853
|
|
20210929,1355,2205,2205,2195,2200,614547
|
|
20210929,1356,2200,2205,2200,2205,612095
|
|
20210929,1357,2205,2205,2200,2200,117637
|
|
20210929,1358,2200,2205,2200,2200,294939
|
|
20210929,1359,2200,2205,2200,2200,268841
|
|
20210929,1400,2205,2205,2200,2200,268188
|
|
20210929,1401,2205,2205,2200,2205,9866
|
|
20210929,1402,2200,2210,2200,2205,1037623
|
|
20210929,1403,2210,2210,2205,2210,79953
|
|
20210929,1404,2210,2215,2205,2205,2454212
|
|
20210929,1405,2210,2210,2205,2210,42054
|
|
20210929,1406,2210,2210,2200,2210,1396708
|
|
20210929,1407,2205,2210,2205,2205,95224
|
|
20210929,1408,2210,2215,2205,2210,713833
|
|
20210929,1409,2210,2215,2205,2210,696835
|
|
20210929,1410,2215,2215,2205,2210,843698
|
|
20210929,1411,2205,2215,2205,2215,313201
|
|
20210929,1412,2210,2215,2210,2210,16554
|
|
20210929,1413,2210,2220,2210,2215,2043607
|
|
20210929,1414,2220,2220,2210,2215,713403
|
|
20210929,1415,2220,2220,2210,2210,225136
|
|
20210929,1416,2215,2215,2210,2210,277647
|
|
20210929,1417,2210,2215,2210,2210,21883
|
|
20210929,1418,2210,2215,2210,2215,306768
|
|
20210929,1419,2215,2215,2210,2215,25730
|
|
20210929,1420,2215,2215,2210,2210,56700
|
|
20210929,1421,2210,2215,2210,2215,17575
|
|
20210929,1422,2215,2215,2205,2215,748710
|
|
20210929,1423,2215,2215,2205,2210,563220
|
|
20210929,1424,2210,2215,2205,2215,492669
|
|
20210929,1425,2210,2215,2210,2215,5097
|
|
20210929,1426,2210,2215,2205,2205,343361
|
|
20210929,1427,2210,2215,2205,2210,447792
|
|
20210929,1428,2210,2215,2205,2205,253431
|
|
20210929,1429,2210,2215,2205,2210,330983
|
|
20210929,1430,2210,2215,2205,2210,106855
|
|
20210929,1431,2205,2215,2205,2210,192666
|
|
20210929,1432,2205,2210,2205,2210,22438
|
|
20210929,1433,2210,2210,2205,2205,54211
|
|
20210929,1434,2210,2210,2200,2200,805562
|
|
20210929,1435,2200,2210,2200,2205,293033
|
|
20210929,1436,2200,2205,2200,2200,50570
|
|
20210929,1437,2200,2210,2200,2205,507770
|
|
20210929,1438,2205,2205,2200,2200,20801
|
|
20210929,1439,2200,2205,2200,2200,116726
|
|
20210929,1440,2205,2205,2200,2200,1421948
|
|
20210929,1441,2200,2205,2195,2195,255293
|
|
20210929,1442,2195,2200,2195,2195,109795
|
|
20210929,1443,2195,2205,2195,2200,1966346
|
|
20210929,1444,2200,2200,2195,2195,313497
|
|
20210929,1445,2195,2200,2195,2200,91507
|
|
20210929,1446,2200,2200,2195,2195,53167
|
|
20210929,1447,2195,2200,2195,2200,34598
|
|
20210929,1448,2195,2200,2195,2200,67974
|
|
20210929,1449,2195,2205,2195,2200,1423478
|
|
20210929,1450,2200,2200,2195,2195,78467
|
|
20210929,1451,2200,2200,2195,2200,246824
|
|
20210929,1452,2200,2205,2195,2195,313812
|
|
20210929,1453,2200,2200,2195,2200,35023
|
|
20210929,1454,2200,2200,2195,2195,11587
|
|
20210929,1455,2200,2200,2195,2200,39348
|
|
20210929,1456,2195,2205,2195,2200,521503
|
|
20210929,1457,2200,2205,2195,2200,379958
|
|
20210929,1458,2195,2200,2195,2195,12757
|
|
20210929,1459,2195,2200,2195,2195,1135274
|
|
20210929,1500,2195,2200,2195,2195,158652
|
|
20210929,1501,2195,2200,2190,2195,415273
|
|
20210929,1502,2195,2195,2190,2195,75989
|
|
20210929,1503,2190,2195,2190,2190,97676
|
|
20210929,1504,2195,2200,2190,2195,542034
|
|
20210929,1505,2190,2195,2190,2195,65985
|
|
20210929,1506,2195,2200,2190,2200,279821
|
|
20210929,1507,2200,2200,2190,2200,137048
|
|
20210929,1508,2195,2200,2195,2200,84288
|
|
20210929,1509,2195,2200,2195,2200,119788
|
|
20210929,1510,2195,2200,2195,2195,59252
|
|
20210929,1511,2195,2200,2190,2195,1112172
|
|
20210929,1512,2195,2195,2190,2195,327645
|
|
20210929,1513,2195,2200,2190,2195,484305
|
|
20210929,1514,2190,2200,2190,2190,186558
|
|
20210929,1515,2195,2195,2190,2190,112066
|
|
20210929,1516,2195,2195,2190,2195,66577
|
|
20210929,1517,2195,2195,2190,2190,36779
|
|
20210929,1518,2190,2195,2190,2190,233307
|
|
20210929,1519,2195,2195,2190,2190,143984
|
|
20210929,1520,2195,2195,2185,2190,1781858
|
|
20210929,1530,2190,2190,2190,2190,4841475
|