383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211007,0901,2350,2350,2340,2345,8735585
|
|
20211007,0902,2345,2350,2335,2345,5119128
|
|
20211007,0903,2340,2345,2335,2340,2618080
|
|
20211007,0904,2340,2345,2330,2345,4002070
|
|
20211007,0905,2340,2345,2335,2340,782821
|
|
20211007,0906,2345,2350,2340,2350,2418251
|
|
20211007,0907,2350,2350,2340,2345,2013550
|
|
20211007,0908,2345,2345,2335,2340,2010012
|
|
20211007,0909,2335,2345,2335,2340,1085548
|
|
20211007,0910,2340,2345,2335,2345,434017
|
|
20211007,0911,2340,2345,2335,2340,755197
|
|
20211007,0912,2340,2345,2335,2340,1656431
|
|
20211007,0913,2335,2345,2335,2340,409652
|
|
20211007,0914,2335,2345,2335,2345,284954
|
|
20211007,0915,2340,2345,2335,2340,259957
|
|
20211007,0916,2340,2340,2330,2340,4368920
|
|
20211007,0917,2340,2340,2330,2340,1224556
|
|
20211007,0918,2340,2340,2330,2340,555694
|
|
20211007,0919,2340,2345,2335,2340,1061537
|
|
20211007,0920,2345,2345,2335,2340,940817
|
|
20211007,0921,2335,2345,2335,2345,436783
|
|
20211007,0922,2345,2355,2340,2350,4676370
|
|
20211007,0923,2350,2355,2345,2355,1682472
|
|
20211007,0924,2355,2355,2350,2350,488741
|
|
20211007,0925,2355,2355,2345,2345,1778259
|
|
20211007,0926,2350,2355,2345,2355,674785
|
|
20211007,0927,2350,2355,2350,2355,171339
|
|
20211007,0928,2350,2355,2345,2345,1143184
|
|
20211007,0929,2350,2350,2340,2345,1347048
|
|
20211007,0930,2340,2345,2340,2340,209081
|
|
20211007,0931,2340,2345,2335,2335,1919936
|
|
20211007,0932,2335,2340,2335,2335,191549
|
|
20211007,0933,2335,2340,2330,2335,2930192
|
|
20211007,0934,2340,2340,2330,2335,1352148
|
|
20211007,0935,2335,2335,2330,2330,442938
|
|
20211007,0936,2330,2335,2325,2330,6970447
|
|
20211007,0937,2330,2335,2325,2330,1344430
|
|
20211007,0938,2330,2330,2320,2325,5508097
|
|
20211007,0939,2325,2330,2320,2325,1056086
|
|
20211007,0940,2325,2330,2320,2325,776670
|
|
20211007,0941,2330,2335,2325,2330,1153364
|
|
20211007,0942,2330,2335,2325,2330,742048
|
|
20211007,0943,2330,2330,2325,2325,139264
|
|
20211007,0944,2325,2330,2320,2325,2738494
|
|
20211007,0945,2325,2330,2320,2330,842785
|
|
20211007,0946,2325,2330,2320,2325,2114135
|
|
20211007,0947,2325,2325,2320,2325,674320
|
|
20211007,0948,2325,2330,2320,2325,2265522
|
|
20211007,0949,2325,2330,2320,2330,145685
|
|
20211007,0950,2330,2330,2320,2325,926604
|
|
20211007,0951,2325,2330,2320,2330,275739
|
|
20211007,0952,2325,2330,2325,2325,792881
|
|
20211007,0953,2325,2330,2320,2330,196666
|
|
20211007,0954,2325,2335,2325,2330,1809758
|
|
20211007,0955,2330,2335,2325,2330,872024
|
|
20211007,0956,2330,2335,2325,2335,185521
|
|
20211007,0957,2335,2335,2330,2335,689423
|
|
20211007,0958,2330,2335,2325,2335,466483
|
|
20211007,0959,2330,2335,2325,2325,303576
|
|
20211007,1000,2325,2335,2325,2330,132743
|
|
20211007,1001,2330,2330,2325,2330,107873
|
|
20211007,1002,2330,2330,2325,2330,1893856
|
|
20211007,1003,2325,2330,2320,2325,418019
|
|
20211007,1004,2325,2330,2325,2330,1660179
|
|
20211007,1005,2325,2335,2325,2330,441437
|
|
20211007,1006,2325,2335,2325,2330,101109
|
|
20211007,1007,2330,2335,2325,2330,158956
|
|
20211007,1008,2330,2335,2325,2330,128065
|
|
20211007,1009,2325,2335,2325,2335,340312
|
|
20211007,1010,2330,2340,2330,2335,1921415
|
|
20211007,1011,2340,2340,2335,2340,276320
|
|
20211007,1012,2340,2345,2335,2340,2913339
|
|
20211007,1013,2335,2340,2330,2340,878642
|
|
20211007,1014,2335,2340,2335,2335,38637
|
|
20211007,1015,2335,2340,2330,2335,715516
|
|
20211007,1016,2335,2335,2330,2335,68906
|
|
20211007,1017,2330,2340,2330,2335,598199
|
|
20211007,1018,2340,2340,2335,2335,42781
|
|
20211007,1019,2335,2340,2335,2335,545890
|
|
20211007,1020,2335,2340,2335,2340,10363
|
|
20211007,1021,2335,2345,2335,2345,2009424
|
|
20211007,1022,2345,2350,2340,2350,1809445
|
|
20211007,1023,2345,2355,2345,2350,2516973
|
|
20211007,1024,2355,2355,2345,2350,940496
|
|
20211007,1025,2350,2355,2345,2355,1004621
|
|
20211007,1026,2355,2355,2350,2350,299158
|
|
20211007,1027,2350,2355,2345,2350,625461
|
|
20211007,1028,2350,2350,2345,2350,120331
|
|
20211007,1029,2345,2350,2345,2350,88982
|
|
20211007,1030,2345,2350,2340,2345,1106107
|
|
20211007,1031,2340,2345,2340,2345,446206
|
|
20211007,1032,2345,2345,2335,2335,1307504
|
|
20211007,1033,2340,2340,2335,2335,122677
|
|
20211007,1034,2335,2340,2330,2340,1071336
|
|
20211007,1035,2335,2340,2330,2330,1520208
|
|
20211007,1036,2330,2335,2325,2335,968539
|
|
20211007,1037,2330,2335,2325,2330,220962
|
|
20211007,1038,2325,2335,2325,2325,593226
|
|
20211007,1039,2330,2330,2325,2325,89707
|
|
20211007,1040,2325,2330,2325,2330,126528
|
|
20211007,1041,2325,2330,2320,2325,4476730
|
|
20211007,1042,2325,2330,2320,2325,883680
|
|
20211007,1043,2325,2330,2320,2325,638729
|
|
20211007,1044,2325,2330,2320,2325,492053
|
|
20211007,1045,2325,2330,2320,2325,288642
|
|
20211007,1046,2325,2330,2320,2325,796652
|
|
20211007,1047,2325,2330,2325,2325,468354
|
|
20211007,1048,2325,2330,2325,2330,12474
|
|
20211007,1049,2325,2330,2325,2330,786215
|
|
20211007,1050,2330,2335,2325,2330,2740215
|
|
20211007,1051,2325,2330,2325,2325,50748
|
|
20211007,1052,2330,2330,2325,2325,23883
|
|
20211007,1053,2330,2330,2320,2330,1710111
|
|
20211007,1054,2325,2330,2320,2320,547703
|
|
20211007,1055,2320,2325,2320,2325,52237
|
|
20211007,1056,2325,2325,2315,2320,5719007
|
|
20211007,1057,2315,2320,2315,2320,384551
|
|
20211007,1058,2320,2320,2315,2315,538328
|
|
20211007,1059,2320,2320,2315,2315,73728
|
|
20211007,1100,2320,2320,2315,2315,531731
|
|
20211007,1101,2315,2320,2315,2320,82452
|
|
20211007,1102,2315,2320,2315,2320,166717
|
|
20211007,1103,2315,2325,2315,2325,2313369
|
|
20211007,1104,2325,2325,2315,2325,696720
|
|
20211007,1105,2320,2325,2315,2320,74524
|
|
20211007,1106,2320,2320,2310,2310,3209657
|
|
20211007,1107,2315,2320,2310,2315,2071281
|
|
20211007,1108,2315,2320,2310,2315,1039939
|
|
20211007,1109,2310,2320,2310,2310,1067485
|
|
20211007,1110,2310,2320,2310,2315,511874
|
|
20211007,1111,2310,2315,2310,2315,1221233
|
|
20211007,1112,2310,2315,2310,2315,212177
|
|
20211007,1113,2310,2315,2305,2310,3614089
|
|
20211007,1114,2310,2315,2305,2305,1564534
|
|
20211007,1115,2305,2310,2305,2305,152277
|
|
20211007,1116,2310,2310,2305,2305,2197766
|
|
20211007,1117,2310,2310,2305,2310,119990
|
|
20211007,1118,2310,2315,2305,2315,834500
|
|
20211007,1119,2310,2315,2305,2315,588062
|
|
20211007,1120,2315,2315,2305,2310,523956
|
|
20211007,1121,2305,2315,2305,2315,256383
|
|
20211007,1122,2310,2315,2310,2315,74998
|
|
20211007,1123,2310,2315,2310,2310,38480
|
|
20211007,1124,2315,2315,2310,2310,27455
|
|
20211007,1125,2315,2315,2305,2310,1344551
|
|
20211007,1126,2310,2315,2305,2310,542809
|
|
20211007,1127,2310,2315,2305,2310,221089
|
|
20211007,1128,2310,2315,2305,2315,604183
|
|
20211007,1129,2315,2315,2305,2310,65742
|
|
20211007,1130,2310,2315,2305,2310,106064
|
|
20211007,1131,2305,2310,2305,2310,61763
|
|
20211007,1132,2310,2310,2305,2310,53083
|
|
20211007,1133,2305,2315,2305,2310,369496
|
|
20211007,1134,2310,2315,2310,2315,22545
|
|
20211007,1135,2315,2315,2310,2310,21535
|
|
20211007,1136,2310,2315,2305,2310,343426
|
|
20211007,1137,2305,2315,2305,2310,82224
|
|
20211007,1138,2310,2315,2305,2310,110657
|
|
20211007,1139,2305,2315,2305,2315,82029
|
|
20211007,1140,2315,2315,2305,2310,28296
|
|
20211007,1141,2310,2310,2300,2310,3161604
|
|
20211007,1142,2305,2315,2305,2315,992213
|
|
20211007,1143,2315,2315,2310,2315,122106
|
|
20211007,1144,2310,2320,2310,2315,1271387
|
|
20211007,1145,2315,2320,2310,2315,365075
|
|
20211007,1146,2315,2315,2310,2315,55804
|
|
20211007,1147,2310,2315,2305,2310,448343
|
|
20211007,1148,2310,2315,2305,2310,471834
|
|
20211007,1149,2315,2315,2305,2315,1098032
|
|
20211007,1150,2315,2315,2305,2310,150010
|
|
20211007,1151,2310,2315,2310,2315,48067
|
|
20211007,1152,2315,2315,2310,2310,219736
|
|
20211007,1153,2310,2315,2305,2315,153919
|
|
20211007,1154,2315,2315,2310,2315,32425
|
|
20211007,1155,2315,2320,2310,2315,911571
|
|
20211007,1156,2310,2315,2310,2315,20418
|
|
20211007,1157,2315,2315,2305,2310,656374
|
|
20211007,1158,2310,2315,2305,2315,107777
|
|
20211007,1159,2315,2315,2310,2315,9494
|
|
20211007,1200,2310,2315,2310,2310,1822
|
|
20211007,1201,2310,2315,2310,2315,5717
|
|
20211007,1202,2315,2315,2310,2310,9138
|
|
20211007,1203,2315,2315,2310,2315,24686
|
|
20211007,1204,2315,2315,2310,2310,70182
|
|
20211007,1205,2315,2315,2305,2310,444362
|
|
20211007,1206,2310,2310,2305,2310,18500
|
|
20211007,1207,2310,2310,2305,2310,31083
|
|
20211007,1208,2310,2310,2305,2305,9567
|
|
20211007,1209,2310,2315,2305,2310,620421
|
|
20211007,1210,2315,2315,2305,2315,43128
|
|
20211007,1211,2310,2315,2310,2310,17348
|
|
20211007,1212,2315,2315,2310,2310,11889
|
|
20211007,1213,2310,2315,2310,2310,16312
|
|
20211007,1214,2315,2315,2310,2315,87137
|
|
20211007,1215,2315,2315,2310,2315,1012209
|
|
20211007,1216,2320,2320,2310,2320,273120
|
|
20211007,1217,2320,2320,2315,2320,80315
|
|
20211007,1218,2320,2320,2315,2320,190322
|
|
20211007,1219,2320,2325,2315,2315,1645922
|
|
20211007,1220,2315,2320,2315,2320,194400
|
|
20211007,1221,2315,2320,2315,2315,241156
|
|
20211007,1222,2320,2325,2315,2325,224405
|
|
20211007,1223,2320,2325,2315,2320,253928
|
|
20211007,1224,2320,2325,2315,2325,138062
|
|
20211007,1225,2325,2325,2320,2325,17974
|
|
20211007,1226,2320,2325,2315,2315,1776127
|
|
20211007,1227,2320,2320,2315,2315,12104
|
|
20211007,1228,2320,2320,2315,2315,2519
|
|
20211007,1229,2315,2320,2310,2315,976951
|
|
20211007,1230,2320,2320,2310,2310,108718
|
|
20211007,1231,2315,2320,2310,2310,559346
|
|
20211007,1232,2315,2320,2310,2320,244975
|
|
20211007,1233,2320,2320,2315,2315,10555
|
|
20211007,1234,2320,2320,2310,2320,226517
|
|
20211007,1235,2320,2320,2310,2315,68747
|
|
20211007,1236,2320,2320,2315,2315,343650
|
|
20211007,1237,2315,2325,2315,2315,1409444
|
|
20211007,1238,2320,2320,2315,2320,81165
|
|
20211007,1239,2315,2320,2310,2310,373114
|
|
20211007,1240,2310,2315,2310,2315,219454
|
|
20211007,1241,2315,2320,2310,2320,135667
|
|
20211007,1242,2320,2320,2315,2315,149829
|
|
20211007,1243,2315,2320,2315,2315,7751
|
|
20211007,1244,2315,2320,2315,2320,17237
|
|
20211007,1245,2320,2325,2315,2320,682674
|
|
20211007,1246,2320,2325,2320,2325,73852
|
|
20211007,1247,2325,2325,2320,2320,5579
|
|
20211007,1248,2325,2325,2320,2325,147435
|
|
20211007,1249,2320,2325,2315,2325,620954
|
|
20211007,1250,2320,2325,2320,2325,63374
|
|
20211007,1251,2325,2330,2320,2330,2890886
|
|
20211007,1252,2325,2330,2325,2325,53378
|
|
20211007,1253,2325,2330,2320,2320,650397
|
|
20211007,1254,2325,2325,2320,2325,41747
|
|
20211007,1255,2325,2325,2320,2320,847045
|
|
20211007,1256,2325,2325,2320,2325,268098
|
|
20211007,1257,2325,2325,2320,2320,24619
|
|
20211007,1258,2320,2325,2320,2325,22927
|
|
20211007,1259,2320,2325,2320,2325,7334
|
|
20211007,1300,2325,2325,2315,2320,318383
|
|
20211007,1301,2320,2320,2315,2315,1225635
|
|
20211007,1302,2320,2320,2310,2315,142363
|
|
20211007,1303,2315,2320,2310,2320,409323
|
|
20211007,1304,2315,2320,2315,2315,214945
|
|
20211007,1305,2315,2320,2310,2315,121567
|
|
20211007,1306,2315,2315,2310,2310,25881
|
|
20211007,1307,2315,2315,2310,2310,61779
|
|
20211007,1308,2310,2315,2305,2315,1581623
|
|
20211007,1309,2315,2315,2310,2315,18642
|
|
20211007,1310,2315,2315,2310,2315,89681
|
|
20211007,1311,2310,2315,2310,2315,2772
|
|
20211007,1312,2315,2320,2310,2320,564399
|
|
20211007,1313,2320,2320,2310,2310,75088
|
|
20211007,1314,2315,2315,2310,2310,61354
|
|
20211007,1315,2315,2315,2310,2315,3362
|
|
20211007,1316,2315,2315,2310,2315,29145
|
|
20211007,1317,2315,2315,2310,2310,41675
|
|
20211007,1318,2310,2315,2310,2315,12475
|
|
20211007,1319,2315,2315,2310,2315,504421
|
|
20211007,1320,2315,2320,2310,2315,234716
|
|
20211007,1321,2310,2320,2310,2320,35971
|
|
20211007,1322,2315,2320,2315,2315,13222
|
|
20211007,1323,2320,2320,2315,2315,57572
|
|
20211007,1324,2315,2320,2310,2310,313153
|
|
20211007,1325,2315,2320,2315,2320,654661
|
|
20211007,1326,2320,2325,2315,2325,1294025
|
|
20211007,1327,2325,2325,2315,2315,145498
|
|
20211007,1328,2320,2320,2315,2315,22530
|
|
20211007,1329,2320,2320,2315,2320,40069
|
|
20211007,1330,2315,2325,2315,2325,487575
|
|
20211007,1331,2325,2325,2320,2325,55028
|
|
20211007,1332,2325,2325,2320,2320,39547
|
|
20211007,1333,2325,2325,2320,2320,54550
|
|
20211007,1334,2320,2325,2320,2325,69315
|
|
20211007,1335,2325,2325,2320,2320,93720
|
|
20211007,1336,2320,2325,2320,2320,107406
|
|
20211007,1337,2325,2325,2320,2325,79075
|
|
20211007,1338,2325,2325,2320,2320,26803
|
|
20211007,1339,2320,2325,2320,2325,188719
|
|
20211007,1340,2320,2325,2315,2320,656420
|
|
20211007,1341,2320,2325,2315,2325,667309
|
|
20211007,1342,2325,2325,2320,2320,20980
|
|
20211007,1343,2325,2325,2315,2320,679612
|
|
20211007,1344,2320,2325,2315,2325,53561
|
|
20211007,1345,2320,2330,2320,2330,3471278
|
|
20211007,1346,2325,2330,2325,2325,50430
|
|
20211007,1347,2330,2330,2320,2325,403092
|
|
20211007,1348,2320,2330,2320,2330,165813
|
|
20211007,1349,2330,2330,2325,2330,34696
|
|
20211007,1350,2330,2330,2325,2330,86186
|
|
20211007,1351,2330,2335,2325,2330,2724640
|
|
20211007,1352,2325,2335,2325,2330,412249
|
|
20211007,1353,2325,2335,2325,2335,347726
|
|
20211007,1354,2335,2335,2330,2335,201945
|
|
20211007,1355,2335,2335,2325,2330,2023562
|
|
20211007,1356,2330,2335,2325,2330,118419
|
|
20211007,1357,2330,2330,2320,2325,759863
|
|
20211007,1358,2325,2330,2325,2325,90012
|
|
20211007,1359,2330,2330,2320,2325,570885
|
|
20211007,1400,2325,2325,2320,2320,92326
|
|
20211007,1401,2325,2330,2325,2325,234456
|
|
20211007,1402,2325,2325,2315,2320,806346
|
|
20211007,1403,2320,2325,2320,2325,32135
|
|
20211007,1404,2325,2325,2320,2325,46677
|
|
20211007,1405,2320,2325,2315,2320,446574
|
|
20211007,1406,2320,2320,2315,2315,240780
|
|
20211007,1407,2315,2325,2315,2320,2139292
|
|
20211007,1408,2320,2325,2320,2325,9269
|
|
20211007,1409,2325,2325,2320,2325,2010
|
|
20211007,1410,2325,2325,2320,2320,13157
|
|
20211007,1411,2325,2325,2320,2320,10110
|
|
20211007,1412,2325,2325,2320,2325,747103
|
|
20211007,1413,2325,2325,2320,2320,15476
|
|
20211007,1414,2320,2325,2315,2325,672907
|
|
20211007,1415,2325,2325,2320,2325,85006
|
|
20211007,1416,2320,2325,2320,2320,10046
|
|
20211007,1417,2325,2325,2315,2315,268460
|
|
20211007,1418,2315,2320,2315,2320,165193
|
|
20211007,1419,2315,2320,2315,2315,70583
|
|
20211007,1420,2320,2320,2315,2315,61749
|
|
20211007,1421,2320,2320,2315,2320,34352
|
|
20211007,1422,2315,2320,2315,2320,40961
|
|
20211007,1423,2320,2320,2315,2320,11968
|
|
20211007,1424,2320,2320,2315,2320,47932
|
|
20211007,1425,2315,2320,2315,2315,33946
|
|
20211007,1426,2320,2325,2315,2320,794427
|
|
20211007,1427,2320,2325,2315,2320,644272
|
|
20211007,1428,2315,2325,2315,2320,194625
|
|
20211007,1429,2320,2325,2315,2320,57591
|
|
20211007,1430,2320,2320,2315,2320,80404
|
|
20211007,1431,2320,2325,2315,2325,119135
|
|
20211007,1432,2320,2325,2315,2315,84530
|
|
20211007,1433,2315,2320,2315,2320,84593
|
|
20211007,1434,2320,2325,2315,2325,306339
|
|
20211007,1435,2325,2325,2320,2325,53877
|
|
20211007,1436,2325,2325,2320,2320,157037
|
|
20211007,1437,2320,2325,2320,2320,152494
|
|
20211007,1438,2320,2325,2315,2320,697612
|
|
20211007,1439,2325,2325,2320,2320,5139
|
|
20211007,1440,2325,2325,2320,2325,1192943
|
|
20211007,1441,2325,2330,2320,2330,96476
|
|
20211007,1442,2330,2330,2320,2325,80959
|
|
20211007,1443,2325,2330,2320,2325,242385
|
|
20211007,1444,2325,2330,2320,2330,72887
|
|
20211007,1445,2330,2330,2320,2320,137394
|
|
20211007,1446,2320,2325,2320,2320,12626
|
|
20211007,1447,2325,2330,2320,2320,187882
|
|
20211007,1448,2325,2330,2320,2325,280863
|
|
20211007,1449,2325,2330,2320,2325,85551
|
|
20211007,1450,2320,2325,2320,2325,192541
|
|
20211007,1451,2325,2325,2320,2325,27331
|
|
20211007,1452,2325,2325,2320,2320,51388
|
|
20211007,1453,2320,2330,2320,2330,1003240
|
|
20211007,1454,2330,2330,2325,2330,55471
|
|
20211007,1455,2325,2330,2325,2325,31285
|
|
20211007,1456,2330,2330,2325,2330,45127
|
|
20211007,1457,2330,2330,2320,2320,751135
|
|
20211007,1458,2320,2330,2320,2325,286381
|
|
20211007,1459,2325,2325,2320,2325,32696
|
|
20211007,1500,2320,2325,2320,2320,135882
|
|
20211007,1501,2325,2325,2315,2320,1512794
|
|
20211007,1502,2320,2325,2315,2325,379869
|
|
20211007,1503,2320,2325,2320,2320,75778
|
|
20211007,1504,2320,2325,2315,2320,633379
|
|
20211007,1505,2315,2320,2315,2320,41241
|
|
20211007,1506,2320,2320,2315,2320,48788
|
|
20211007,1507,2315,2320,2315,2320,64139
|
|
20211007,1508,2315,2320,2310,2320,2853329
|
|
20211007,1509,2315,2320,2315,2315,143121
|
|
20211007,1510,2315,2320,2310,2315,897981
|
|
20211007,1511,2310,2315,2310,2315,102865
|
|
20211007,1512,2310,2315,2310,2315,39476
|
|
20211007,1513,2310,2320,2310,2315,832308
|
|
20211007,1514,2315,2320,2310,2315,631716
|
|
20211007,1515,2315,2320,2310,2315,45455
|
|
20211007,1516,2315,2315,2310,2315,230663
|
|
20211007,1517,2310,2315,2310,2310,217551
|
|
20211007,1518,2315,2315,2310,2315,95492
|
|
20211007,1519,2315,2315,2310,2315,1461278
|
|
20211007,1520,2315,2320,2310,2310,367777
|
|
20211007,1530,2315,2315,2315,2315,3947836
|