383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211020,0901,2205,2210,2195,2200,12681955
|
|
20211020,0902,2200,2205,2195,2200,881886
|
|
20211020,0903,2195,2200,2195,2200,597967
|
|
20211020,0904,2200,2200,2195,2195,2509120
|
|
20211020,0905,2195,2205,2190,2200,7958699
|
|
20211020,0906,2200,2205,2195,2200,4496811
|
|
20211020,0907,2200,2210,2200,2205,4487376
|
|
20211020,0908,2210,2210,2200,2205,1176270
|
|
20211020,0909,2200,2210,2200,2210,315280
|
|
20211020,0910,2210,2210,2205,2205,54863
|
|
20211020,0911,2210,2215,2205,2215,3414894
|
|
20211020,0912,2215,2220,2210,2220,3294342
|
|
20211020,0913,2220,2220,2210,2220,1724472
|
|
20211020,0914,2215,2220,2215,2220,263557
|
|
20211020,0915,2220,2220,2210,2215,1177867
|
|
20211020,0916,2215,2220,2210,2210,2988306
|
|
20211020,0917,2215,2215,2210,2215,225654
|
|
20211020,0918,2215,2215,2210,2215,88725
|
|
20211020,0919,2215,2215,2210,2210,134632
|
|
20211020,0920,2215,2215,2210,2210,61668
|
|
20211020,0921,2215,2220,2210,2215,878873
|
|
20211020,0922,2215,2220,2210,2215,644940
|
|
20211020,0923,2215,2215,2205,2205,1192622
|
|
20211020,0924,2205,2210,2205,2210,73477
|
|
20211020,0925,2205,2215,2205,2210,481310
|
|
20211020,0926,2210,2215,2205,2210,743276
|
|
20211020,0927,2210,2210,2200,2205,1885075
|
|
20211020,0928,2200,2205,2200,2205,285540
|
|
20211020,0929,2205,2205,2200,2205,77135
|
|
20211020,0930,2205,2210,2200,2210,502830
|
|
20211020,0931,2210,2210,2205,2205,535883
|
|
20211020,0932,2205,2210,2205,2205,50896
|
|
20211020,0933,2210,2210,2200,2205,676186
|
|
20211020,0934,2205,2210,2205,2210,649170
|
|
20211020,0935,2205,2210,2205,2205,11059
|
|
20211020,0936,2210,2210,2205,2210,38202
|
|
20211020,0937,2210,2210,2205,2210,269664
|
|
20211020,0938,2205,2210,2200,2205,443283
|
|
20211020,0939,2205,2210,2200,2205,440825
|
|
20211020,0940,2205,2210,2200,2200,472373
|
|
20211020,0941,2205,2210,2200,2210,146253
|
|
20211020,0942,2205,2210,2205,2210,3218
|
|
20211020,0943,2210,2215,2205,2210,1056695
|
|
20211020,0944,2210,2210,2205,2210,117565
|
|
20211020,0945,2210,2210,2205,2210,78934
|
|
20211020,0946,2205,2210,2200,2200,1531112
|
|
20211020,0947,2205,2205,2200,2200,112678
|
|
20211020,0948,2205,2210,2200,2205,467144
|
|
20211020,0949,2205,2210,2205,2210,127818
|
|
20211020,0950,2210,2210,2205,2210,23439
|
|
20211020,0951,2210,2215,2205,2215,784171
|
|
20211020,0952,2215,2215,2210,2215,81048
|
|
20211020,0953,2210,2215,2210,2215,67043
|
|
20211020,0954,2215,2215,2210,2215,148250
|
|
20211020,0955,2210,2215,2210,2215,38516
|
|
20211020,0956,2215,2215,2210,2210,24939
|
|
20211020,0957,2215,2220,2210,2215,1546022
|
|
20211020,0958,2215,2215,2210,2215,85179
|
|
20211020,0959,2210,2215,2210,2215,43990
|
|
20211020,1000,2215,2215,2210,2215,50890
|
|
20211020,1001,2215,2220,2210,2215,1553367
|
|
20211020,1002,2215,2220,2210,2220,508058
|
|
20211020,1003,2220,2220,2210,2215,250340
|
|
20211020,1004,2215,2220,2210,2215,606737
|
|
20211020,1005,2215,2220,2210,2215,1755685
|
|
20211020,1006,2215,2220,2210,2215,574610
|
|
20211020,1007,2215,2220,2210,2215,527838
|
|
20211020,1008,2215,2215,2210,2210,342661
|
|
20211020,1009,2215,2215,2210,2215,630923
|
|
20211020,1010,2210,2215,2210,2215,27744
|
|
20211020,1011,2210,2215,2210,2215,28269
|
|
20211020,1012,2215,2215,2210,2215,64986
|
|
20211020,1013,2215,2215,2210,2215,7694
|
|
20211020,1014,2215,2215,2210,2215,8100
|
|
20211020,1015,2210,2220,2210,2220,239325
|
|
20211020,1016,2220,2220,2210,2215,102139
|
|
20211020,1017,2215,2220,2210,2215,158567
|
|
20211020,1018,2215,2215,2210,2215,90140
|
|
20211020,1019,2215,2215,2210,2215,29703
|
|
20211020,1020,2215,2220,2210,2215,54701
|
|
20211020,1021,2210,2215,2210,2210,26804
|
|
20211020,1022,2215,2215,2210,2210,1494
|
|
20211020,1023,2210,2215,2210,2215,770
|
|
20211020,1024,2215,2215,2210,2210,28348
|
|
20211020,1025,2215,2215,2210,2210,17317
|
|
20211020,1026,2210,2215,2210,2215,18102
|
|
20211020,1027,2215,2215,2210,2215,27792
|
|
20211020,1028,2215,2220,2210,2215,369383
|
|
20211020,1029,2215,2220,2215,2220,10471
|
|
20211020,1030,2215,2220,2215,2215,186011
|
|
20211020,1031,2220,2220,2215,2220,2916
|
|
20211020,1032,2220,2220,2215,2220,7153
|
|
20211020,1033,2220,2220,2215,2220,21656
|
|
20211020,1034,2220,2220,2210,2220,386610
|
|
20211020,1035,2215,2220,2210,2220,123787
|
|
20211020,1036,2215,2220,2210,2220,247320
|
|
20211020,1037,2220,2220,2215,2215,6477
|
|
20211020,1038,2220,2220,2215,2220,3164177
|
|
20211020,1039,2220,2225,2215,2220,248631
|
|
20211020,1040,2220,2220,2215,2220,95993
|
|
20211020,1041,2215,2225,2215,2220,193777
|
|
20211020,1042,2225,2230,2220,2230,2262445
|
|
20211020,1043,2230,2230,2225,2230,296597
|
|
20211020,1044,2230,2230,2225,2225,75349
|
|
20211020,1045,2230,2235,2225,2230,3531137
|
|
20211020,1046,2230,2235,2225,2235,1313681
|
|
20211020,1047,2230,2235,2230,2230,122150
|
|
20211020,1048,2235,2240,2230,2240,1398642
|
|
20211020,1049,2240,2240,2235,2235,282741
|
|
20211020,1050,2240,2240,2230,2235,1062713
|
|
20211020,1051,2235,2240,2230,2235,706603
|
|
20211020,1052,2230,2235,2230,2235,158491
|
|
20211020,1053,2230,2235,2230,2235,89804
|
|
20211020,1054,2230,2235,2230,2235,17046
|
|
20211020,1055,2235,2235,2230,2230,743056
|
|
20211020,1056,2230,2235,2230,2230,334728
|
|
20211020,1057,2235,2235,2230,2230,142959
|
|
20211020,1058,2235,2235,2225,2235,2096963
|
|
20211020,1059,2235,2235,2230,2235,103595
|
|
20211020,1100,2230,2235,2225,2230,279683
|
|
20211020,1101,2230,2230,2225,2230,78490
|
|
20211020,1102,2225,2235,2225,2230,742700
|
|
20211020,1103,2230,2235,2225,2230,264580
|
|
20211020,1104,2230,2235,2225,2230,191382
|
|
20211020,1105,2230,2235,2225,2230,111103
|
|
20211020,1106,2230,2235,2225,2230,221221
|
|
20211020,1107,2230,2235,2225,2235,143928
|
|
20211020,1108,2235,2235,2225,2230,454564
|
|
20211020,1109,2230,2235,2225,2235,37769
|
|
20211020,1110,2235,2235,2230,2235,27092
|
|
20211020,1111,2235,2235,2230,2230,53083
|
|
20211020,1112,2230,2235,2225,2230,454549
|
|
20211020,1113,2230,2230,2225,2225,108025
|
|
20211020,1114,2225,2230,2225,2230,46177
|
|
20211020,1115,2230,2235,2225,2230,619922
|
|
20211020,1116,2230,2235,2225,2230,270618
|
|
20211020,1117,2235,2235,2230,2235,13381
|
|
20211020,1118,2230,2235,2230,2230,2178714
|
|
20211020,1119,2225,2230,2225,2225,26823
|
|
20211020,1120,2225,2230,2225,2225,49548
|
|
20211020,1121,2230,2230,2225,2230,68967
|
|
20211020,1122,2230,2230,2225,2230,19127
|
|
20211020,1123,2225,2230,2225,2230,61298
|
|
20211020,1124,2225,2230,2225,2230,5306
|
|
20211020,1125,2230,2230,2225,2225,1734
|
|
20211020,1126,2225,2230,2225,2230,390656
|
|
20211020,1127,2230,2235,2225,2230,486474
|
|
20211020,1128,2230,2230,2225,2225,21773
|
|
20211020,1129,2230,2230,2225,2225,50059
|
|
20211020,1130,2225,2230,2225,2225,12349
|
|
20211020,1131,2230,2230,2225,2230,25428
|
|
20211020,1132,2230,2230,2225,2230,28732
|
|
20211020,1133,2230,2230,2225,2230,7905
|
|
20211020,1134,2225,2230,2225,2225,4020
|
|
20211020,1135,2230,2230,2225,2230,806
|
|
20211020,1136,2225,2230,2225,2230,185089
|
|
20211020,1137,2230,2230,2225,2225,54651
|
|
20211020,1138,2225,2230,2225,2225,298930
|
|
20211020,1139,2225,2230,2225,2225,319007
|
|
20211020,1140,2230,2230,2225,2230,224768
|
|
20211020,1141,2225,2230,2225,2230,218769
|
|
20211020,1142,2230,2230,2225,2230,315760
|
|
20211020,1143,2230,2230,2225,2230,3017
|
|
20211020,1144,2225,2230,2225,2225,7151
|
|
20211020,1145,2225,2230,2225,2225,196
|
|
20211020,1146,2230,2230,2225,2225,114952
|
|
20211020,1147,2230,2230,2225,2230,41310
|
|
20211020,1148,2225,2230,2220,2225,1333834
|
|
20211020,1149,2225,2230,2225,2225,158175
|
|
20211020,1150,2230,2230,2225,2225,379469
|
|
20211020,1151,2225,2230,2225,2230,214524
|
|
20211020,1152,2225,2230,2225,2230,123987
|
|
20211020,1153,2225,2230,2225,2225,24276
|
|
20211020,1154,2225,2230,2220,2230,415331
|
|
20211020,1155,2230,2230,2220,2220,20106
|
|
20211020,1156,2220,2225,2220,2225,6577
|
|
20211020,1157,2225,2230,2220,2225,320104
|
|
20211020,1158,2220,2225,2220,2225,52414
|
|
20211020,1159,2225,2230,2220,2220,41032
|
|
20211020,1200,2225,2225,2220,2220,1956
|
|
20211020,1201,2220,2225,2220,2225,5193
|
|
20211020,1202,2225,2230,2220,2225,387172
|
|
20211020,1203,2230,2230,2225,2230,26180
|
|
20211020,1204,2230,2230,2225,2230,12414
|
|
20211020,1205,2230,2230,2225,2230,5203
|
|
20211020,1206,2230,2230,2220,2225,251395
|
|
20211020,1207,2225,2225,2225,2225,23389
|
|
20211020,1208,2225,2230,2225,2230,13218
|
|
20211020,1209,2230,2230,2220,2225,226261
|
|
20211020,1210,2225,2230,2225,2225,65289
|
|
20211020,1211,2225,2225,2220,2220,382317
|
|
20211020,1212,2225,2230,2220,2225,62417
|
|
20211020,1213,2220,2230,2220,2225,975134
|
|
20211020,1214,2225,2230,2225,2230,13021
|
|
20211020,1215,2225,2230,2225,2225,575666
|
|
20211020,1216,2230,2230,2225,2230,52457
|
|
20211020,1217,2230,2230,2225,2230,13973
|
|
20211020,1218,2230,2230,2225,2230,7100
|
|
20211020,1219,2230,2230,2225,2230,6720
|
|
20211020,1220,2225,2230,2225,2225,8567
|
|
20211020,1221,2225,2230,2225,2230,838288
|
|
20211020,1222,2230,2230,2225,2225,18939
|
|
20211020,1223,2225,2230,2225,2230,44393
|
|
20211020,1224,2230,2230,2220,2225,751684
|
|
20211020,1225,2225,2225,2220,2225,307365
|
|
20211020,1226,2225,2225,2220,2225,294890
|
|
20211020,1227,2225,2225,2220,2220,1051
|
|
20211020,1228,2225,2225,2220,2220,32618
|
|
20211020,1229,2225,2225,2220,2225,6068
|
|
20211020,1230,2225,2225,2220,2225,25504
|
|
20211020,1231,2225,2225,2220,2220,73673
|
|
20211020,1232,2225,2225,2220,2225,10159
|
|
20211020,1233,2225,2225,2220,2225,13202
|
|
20211020,1234,2220,2225,2220,2220,38467
|
|
20211020,1235,2220,2225,2220,2225,7502
|
|
20211020,1236,2220,2225,2220,2220,6657
|
|
20211020,1237,2225,2225,2220,2225,4876
|
|
20211020,1238,2225,2225,2220,2220,17818
|
|
20211020,1239,2220,2225,2220,2225,107269
|
|
20211020,1240,2225,2225,2220,2225,17349
|
|
20211020,1241,2220,2225,2220,2225,51656
|
|
20211020,1242,2225,2225,2220,2220,2065
|
|
20211020,1243,2225,2225,2220,2225,11427
|
|
20211020,1244,2225,2225,2220,2220,43839
|
|
20211020,1245,2220,2225,2220,2225,1483774
|
|
20211020,1246,2225,2230,2220,2220,201031
|
|
20211020,1247,2225,2225,2220,2225,191917
|
|
20211020,1248,2230,2230,2225,2230,22472
|
|
20211020,1249,2230,2230,2225,2225,9908
|
|
20211020,1250,2225,2230,2225,2230,16283
|
|
20211020,1251,2230,2230,2225,2230,2000
|
|
20211020,1252,2230,2230,2225,2230,5090
|
|
20211020,1253,2230,2230,2225,2225,1739
|
|
20211020,1254,2225,2230,2225,2225,7408
|
|
20211020,1255,2225,2230,2225,2230,3087
|
|
20211020,1256,2230,2230,2225,2230,2348
|
|
20211020,1257,2225,2230,2225,2225,12513
|
|
20211020,1258,2230,2230,2225,2225,73858
|
|
20211020,1259,2225,2230,2220,2225,882568
|
|
20211020,1300,2220,2230,2220,2230,334518
|
|
20211020,1301,2230,2230,2220,2230,55263
|
|
20211020,1302,2230,2230,2225,2225,21321
|
|
20211020,1303,2230,2230,2225,2225,341592
|
|
20211020,1304,2225,2225,2220,2225,106558
|
|
20211020,1305,2230,2230,2225,2225,13313
|
|
20211020,1306,2230,2230,2225,2230,1217
|
|
20211020,1307,2230,2230,2220,2220,64018
|
|
20211020,1308,2220,2230,2220,2230,585293
|
|
20211020,1309,2230,2230,2220,2225,428636
|
|
20211020,1310,2225,2230,2220,2225,71931
|
|
20211020,1311,2225,2225,2220,2220,43557
|
|
20211020,1312,2225,2230,2220,2225,241561
|
|
20211020,1313,2225,2225,2220,2225,1282
|
|
20211020,1314,2220,2225,2220,2220,26627
|
|
20211020,1315,2225,2225,2220,2225,5172
|
|
20211020,1316,2225,2225,2220,2220,44227
|
|
20211020,1317,2225,2225,2220,2220,7741
|
|
20211020,1318,2225,2230,2220,2225,280439
|
|
20211020,1319,2225,2225,2220,2225,4513
|
|
20211020,1320,2220,2225,2220,2225,77
|
|
20211020,1321,2220,2225,2220,2220,1878
|
|
20211020,1322,2225,2225,2220,2225,22305
|
|
20211020,1323,2230,2230,2220,2225,16853
|
|
20211020,1324,2225,2230,2225,2230,131014
|
|
20211020,1325,2230,2230,2225,2230,39
|
|
20211020,1326,2230,2230,2225,2230,1595
|
|
20211020,1327,2225,2230,2225,2225,233
|
|
20211020,1328,2230,2230,2225,2230,382
|
|
20211020,1329,2225,2230,2225,2230,9945
|
|
20211020,1330,2230,2230,2225,2230,55162
|
|
20211020,1331,2230,2230,2225,2225,2066609
|
|
20211020,1332,2225,2230,2225,2230,6942
|
|
20211020,1333,2225,2230,2225,2230,1228
|
|
20211020,1334,2230,2230,2225,2225,2126
|
|
20211020,1335,2225,2230,2225,2230,32841
|
|
20211020,1336,2230,2230,2225,2230,6478
|
|
20211020,1337,2230,2230,2225,2225,19392
|
|
20211020,1338,2230,2230,2225,2230,6055
|
|
20211020,1339,2230,2230,2225,2225,1546
|
|
20211020,1340,2225,2230,2225,2230,6627
|
|
20211020,1341,2230,2230,2225,2225,77730
|
|
20211020,1342,2230,2230,2225,2230,9540
|
|
20211020,1343,2230,2230,2225,2225,8325
|
|
20211020,1344,2225,2230,2225,2230,8913
|
|
20211020,1345,2230,2230,2225,2225,19142
|
|
20211020,1346,2230,2230,2225,2225,10859
|
|
20211020,1347,2230,2230,2225,2225,5042
|
|
20211020,1348,2225,2230,2225,2230,16064
|
|
20211020,1349,2230,2230,2225,2230,98985
|
|
20211020,1350,2230,2230,2225,2230,44768
|
|
20211020,1351,2230,2230,2225,2225,19192
|
|
20211020,1352,2225,2230,2225,2230,6604
|
|
20211020,1353,2225,2230,2225,2230,23418
|
|
20211020,1354,2230,2230,2225,2230,17652
|
|
20211020,1355,2230,2230,2225,2225,4822
|
|
20211020,1356,2230,2230,2225,2225,29588
|
|
20211020,1357,2230,2230,2225,2230,5954
|
|
20211020,1358,2230,2235,2225,2230,1151540
|
|
20211020,1359,2230,2235,2230,2235,219350
|
|
20211020,1400,2235,2235,2230,2230,22998
|
|
20211020,1401,2235,2235,2230,2230,1862348
|
|
20211020,1402,2235,2235,2230,2235,38445
|
|
20211020,1403,2230,2235,2225,2230,621438
|
|
20211020,1404,2235,2235,2225,2230,385251
|
|
20211020,1405,2230,2230,2225,2230,490345
|
|
20211020,1406,2230,2230,2225,2225,591340
|
|
20211020,1407,2225,2230,2225,2230,28385
|
|
20211020,1408,2230,2230,2225,2230,234805
|
|
20211020,1409,2230,2230,2225,2225,43199
|
|
20211020,1410,2230,2235,2225,2225,223603
|
|
20211020,1411,2230,2235,2225,2235,356513
|
|
20211020,1412,2235,2235,2230,2235,50584
|
|
20211020,1413,2235,2235,2230,2230,24781
|
|
20211020,1414,2235,2235,2230,2235,110239
|
|
20211020,1415,2235,2235,2230,2230,51256
|
|
20211020,1416,2235,2235,2230,2235,63049
|
|
20211020,1417,2235,2235,2225,2235,1115184
|
|
20211020,1418,2235,2235,2230,2235,62599
|
|
20211020,1419,2235,2235,2230,2230,30780
|
|
20211020,1420,2235,2235,2230,2235,22182
|
|
20211020,1421,2235,2235,2230,2235,99220
|
|
20211020,1422,2235,2235,2230,2235,132339
|
|
20211020,1423,2235,2240,2230,2235,2215536
|
|
20211020,1424,2235,2235,2235,2235,59773
|
|
20211020,1425,2240,2240,2235,2235,63860
|
|
20211020,1426,2240,2240,2230,2235,564844
|
|
20211020,1427,2235,2240,2230,2240,46801
|
|
20211020,1428,2240,2240,2230,2235,24886
|
|
20211020,1429,2240,2240,2235,2235,10042
|
|
20211020,1430,2235,2240,2235,2240,72714
|
|
20211020,1431,2235,2240,2235,2235,134194
|
|
20211020,1432,2240,2240,2235,2240,7864
|
|
20211020,1433,2235,2240,2235,2235,18796
|
|
20211020,1434,2240,2240,2235,2240,27028
|
|
20211020,1435,2240,2240,2235,2240,27224
|
|
20211020,1436,2240,2240,2235,2240,47621
|
|
20211020,1437,2240,2240,2235,2235,156976
|
|
20211020,1438,2240,2240,2235,2240,58607
|
|
20211020,1439,2235,2240,2235,2240,45235
|
|
20211020,1440,2240,2240,2235,2235,50855
|
|
20211020,1441,2240,2240,2235,2235,30790
|
|
20211020,1442,2240,2240,2235,2240,40328
|
|
20211020,1443,2240,2240,2235,2240,18465
|
|
20211020,1444,2240,2240,2235,2235,26419
|
|
20211020,1445,2235,2240,2235,2240,65534
|
|
20211020,1446,2240,2240,2235,2240,31813
|
|
20211020,1447,2240,2240,2235,2240,165446
|
|
20211020,1448,2240,2240,2235,2240,666415
|
|
20211020,1449,2240,2245,2235,2245,3275191
|
|
20211020,1450,2245,2245,2240,2245,62689
|
|
20211020,1451,2245,2245,2240,2240,84252
|
|
20211020,1452,2245,2245,2240,2240,45622
|
|
20211020,1453,2245,2245,2240,2240,846768
|
|
20211020,1454,2245,2245,2235,2245,714478
|
|
20211020,1455,2240,2245,2235,2240,1008486
|
|
20211020,1456,2235,2245,2235,2240,247184
|
|
20211020,1457,2235,2240,2235,2240,21839
|
|
20211020,1458,2240,2240,2235,2240,26514
|
|
20211020,1459,2240,2240,2235,2240,27695
|
|
20211020,1500,2240,2240,2235,2235,64121
|
|
20211020,1501,2240,2245,2235,2245,563853
|
|
20211020,1502,2245,2245,2235,2240,411358
|
|
20211020,1503,2240,2240,2235,2240,864238
|
|
20211020,1504,2240,2245,2235,2240,81545
|
|
20211020,1505,2240,2245,2235,2240,87143
|
|
20211020,1506,2240,2240,2235,2240,54300
|
|
20211020,1507,2240,2240,2235,2235,22087
|
|
20211020,1508,2240,2240,2235,2240,16215
|
|
20211020,1509,2235,2240,2235,2240,77766
|
|
20211020,1510,2240,2240,2235,2240,36144
|
|
20211020,1511,2240,2240,2235,2240,47573
|
|
20211020,1512,2235,2240,2235,2235,41260
|
|
20211020,1513,2240,2240,2235,2240,50145
|
|
20211020,1514,2235,2240,2235,2235,15724
|
|
20211020,1515,2235,2240,2235,2235,25282
|
|
20211020,1516,2240,2240,2235,2240,25365
|
|
20211020,1517,2240,2240,2235,2235,54717
|
|
20211020,1518,2240,2240,2235,2240,52657
|
|
20211020,1519,2235,2240,2235,2240,100047
|
|
20211020,1520,2235,2240,2235,2235,507300
|
|
20211020,1530,2245,2245,2245,2245,2058626
|