383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211014,0901,2320,2325,2315,2320,4930133
|
|
20211014,0902,2315,2325,2310,2320,6386110
|
|
20211014,0903,2320,2325,2315,2320,1433871
|
|
20211014,0904,2320,2325,2315,2315,755495
|
|
20211014,0905,2315,2325,2315,2320,1275787
|
|
20211014,0906,2320,2325,2315,2320,1352715
|
|
20211014,0907,2325,2330,2320,2330,1606699
|
|
20211014,0908,2330,2330,2320,2325,4060175
|
|
20211014,0909,2325,2330,2325,2330,131379
|
|
20211014,0910,2330,2330,2320,2325,949113
|
|
20211014,0911,2325,2325,2315,2315,4847509
|
|
20211014,0912,2315,2325,2315,2320,1646708
|
|
20211014,0913,2320,2325,2315,2320,2120651
|
|
20211014,0914,2320,2325,2315,2320,379165
|
|
20211014,0915,2320,2320,2315,2315,127507
|
|
20211014,0916,2320,2320,2315,2320,90030
|
|
20211014,0917,2315,2320,2310,2315,5881492
|
|
20211014,0918,2320,2320,2310,2315,1114470
|
|
20211014,0919,2310,2315,2305,2305,3878834
|
|
20211014,0920,2305,2315,2305,2305,1420837
|
|
20211014,0921,2305,2310,2300,2300,3668503
|
|
20211014,0922,2300,2310,2300,2305,869283
|
|
20211014,0923,2310,2310,2305,2310,117811
|
|
20211014,0924,2305,2310,2305,2305,759070
|
|
20211014,0925,2305,2310,2305,2310,176761
|
|
20211014,0926,2310,2315,2305,2310,1196863
|
|
20211014,0927,2310,2315,2305,2310,645588
|
|
20211014,0928,2310,2315,2305,2310,218610
|
|
20211014,0929,2310,2310,2305,2305,76267
|
|
20211014,0930,2310,2310,2305,2310,14293
|
|
20211014,0931,2305,2310,2305,2310,356085
|
|
20211014,0932,2310,2310,2305,2305,160474
|
|
20211014,0933,2305,2310,2300,2305,2436828
|
|
20211014,0934,2310,2310,2300,2305,356332
|
|
20211014,0935,2305,2305,2300,2300,57846
|
|
20211014,0936,2300,2305,2295,2300,8931433
|
|
20211014,0937,2300,2305,2295,2300,1531394
|
|
20211014,0938,2295,2305,2295,2305,270070
|
|
20211014,0939,2305,2305,2295,2295,852895
|
|
20211014,0940,2300,2305,2295,2300,203939
|
|
20211014,0941,2300,2305,2295,2300,990320
|
|
20211014,0942,2295,2305,2295,2300,362088
|
|
20211014,0943,2295,2300,2295,2295,5753038
|
|
20211014,0944,2295,2300,2295,2295,384189
|
|
20211014,0945,2300,2300,2290,2295,914851
|
|
20211014,0946,2295,2300,2290,2295,489792
|
|
20211014,0947,2295,2300,2295,2295,85860
|
|
20211014,0948,2300,2300,2295,2300,101508
|
|
20211014,0949,2300,2300,2295,2295,97473
|
|
20211014,0950,2295,2300,2295,2295,1231645
|
|
20211014,0951,2300,2305,2295,2300,320849
|
|
20211014,0952,2305,2305,2300,2300,578026
|
|
20211014,0953,2300,2305,2295,2305,463473
|
|
20211014,0954,2305,2305,2300,2300,433153
|
|
20211014,0955,2300,2305,2295,2300,264212
|
|
20211014,0956,2295,2300,2295,2300,69953
|
|
20211014,0957,2295,2300,2295,2300,124681
|
|
20211014,0958,2300,2300,2295,2300,35859
|
|
20211014,0959,2300,2300,2295,2295,22733
|
|
20211014,1000,2300,2305,2295,2305,488599
|
|
20211014,1001,2300,2305,2300,2305,25442
|
|
20211014,1002,2305,2305,2300,2305,60021
|
|
20211014,1003,2300,2305,2300,2300,78656
|
|
20211014,1004,2300,2305,2300,2305,15708
|
|
20211014,1005,2305,2305,2300,2305,118449
|
|
20211014,1006,2300,2305,2295,2300,1125845
|
|
20211014,1007,2300,2300,2295,2295,103464
|
|
20211014,1008,2295,2300,2295,2300,39741
|
|
20211014,1009,2300,2300,2295,2300,77433
|
|
20211014,1010,2295,2300,2295,2295,89477
|
|
20211014,1011,2295,2300,2295,2295,278777
|
|
20211014,1012,2300,2300,2295,2300,115204
|
|
20211014,1013,2300,2300,2295,2300,1690501
|
|
20211014,1014,2300,2300,2295,2300,140644
|
|
20211014,1015,2300,2300,2295,2300,20488
|
|
20211014,1016,2300,2300,2295,2300,51857
|
|
20211014,1017,2300,2305,2295,2300,429159
|
|
20211014,1018,2300,2300,2295,2295,117290
|
|
20211014,1019,2295,2305,2295,2300,320975
|
|
20211014,1020,2300,2305,2295,2300,205324
|
|
20211014,1021,2305,2305,2300,2300,7568
|
|
20211014,1022,2305,2305,2300,2305,28526
|
|
20211014,1023,2300,2305,2300,2300,167879
|
|
20211014,1024,2300,2305,2300,2305,162813
|
|
20211014,1025,2305,2305,2300,2305,127807
|
|
20211014,1026,2300,2305,2295,2305,2097139
|
|
20211014,1027,2305,2305,2295,2305,661576
|
|
20211014,1028,2300,2305,2295,2300,274186
|
|
20211014,1029,2295,2305,2295,2305,35450
|
|
20211014,1030,2305,2305,2300,2305,66699
|
|
20211014,1031,2305,2305,2295,2300,512379
|
|
20211014,1032,2300,2305,2295,2300,212064
|
|
20211014,1033,2300,2305,2295,2305,169499
|
|
20211014,1034,2300,2305,2300,2305,13070
|
|
20211014,1035,2300,2305,2295,2300,301692
|
|
20211014,1036,2300,2300,2295,2300,18025
|
|
20211014,1037,2295,2300,2295,2300,10475
|
|
20211014,1038,2300,2300,2295,2300,192870
|
|
20211014,1039,2295,2300,2295,2295,4660
|
|
20211014,1040,2295,2300,2290,2295,3791841
|
|
20211014,1041,2290,2300,2290,2300,478456
|
|
20211014,1042,2295,2300,2295,2295,451862
|
|
20211014,1043,2300,2300,2295,2300,62047
|
|
20211014,1044,2300,2300,2295,2300,25119
|
|
20211014,1045,2300,2300,2295,2295,1563
|
|
20211014,1046,2300,2300,2295,2295,155626
|
|
20211014,1047,2300,2300,2295,2300,11378
|
|
20211014,1048,2295,2300,2295,2300,47246
|
|
20211014,1049,2295,2300,2295,2295,56702
|
|
20211014,1050,2295,2300,2295,2295,51211
|
|
20211014,1051,2300,2305,2295,2300,3734727
|
|
20211014,1052,2300,2300,2295,2300,24970
|
|
20211014,1053,2300,2305,2295,2305,377244
|
|
20211014,1054,2300,2305,2300,2300,4996
|
|
20211014,1055,2300,2305,2295,2300,1302375
|
|
20211014,1056,2305,2305,2300,2305,7064
|
|
20211014,1057,2305,2305,2300,2305,7805
|
|
20211014,1058,2305,2310,2300,2305,2421546
|
|
20211014,1059,2305,2310,2305,2310,65697
|
|
20211014,1100,2305,2310,2305,2310,24281
|
|
20211014,1101,2310,2315,2305,2310,2067366
|
|
20211014,1102,2310,2310,2305,2305,27673
|
|
20211014,1103,2310,2310,2305,2310,100289
|
|
20211014,1104,2310,2315,2305,2315,580844
|
|
20211014,1105,2315,2315,2310,2310,371029
|
|
20211014,1106,2315,2315,2305,2315,1683430
|
|
20211014,1107,2315,2315,2305,2310,529085
|
|
20211014,1108,2310,2315,2305,2310,274434
|
|
20211014,1109,2310,2315,2305,2305,70634
|
|
20211014,1110,2305,2310,2305,2310,11695
|
|
20211014,1111,2310,2315,2305,2310,239445
|
|
20211014,1112,2310,2315,2305,2310,496085
|
|
20211014,1113,2310,2315,2305,2310,190183
|
|
20211014,1114,2305,2310,2305,2310,6581
|
|
20211014,1115,2310,2310,2305,2310,11193
|
|
20211014,1116,2310,2315,2305,2310,925342
|
|
20211014,1117,2305,2310,2305,2305,14860
|
|
20211014,1118,2305,2310,2305,2310,6251
|
|
20211014,1119,2305,2310,2305,2310,2431
|
|
20211014,1120,2305,2310,2305,2310,36317
|
|
20211014,1121,2310,2310,2305,2305,21363
|
|
20211014,1122,2310,2310,2305,2310,161108
|
|
20211014,1123,2305,2310,2305,2305,12611
|
|
20211014,1124,2310,2310,2305,2305,29939
|
|
20211014,1125,2305,2310,2305,2310,2867
|
|
20211014,1126,2310,2310,2305,2305,21724
|
|
20211014,1127,2310,2310,2305,2310,17544
|
|
20211014,1128,2310,2310,2305,2310,4123
|
|
20211014,1129,2310,2310,2305,2305,786
|
|
20211014,1130,2305,2310,2305,2310,961
|
|
20211014,1131,2305,2310,2305,2305,46972
|
|
20211014,1132,2310,2315,2305,2310,523888
|
|
20211014,1133,2315,2315,2310,2310,42287
|
|
20211014,1134,2315,2315,2310,2310,7284
|
|
20211014,1135,2315,2315,2310,2310,575955
|
|
20211014,1136,2310,2315,2305,2310,58129
|
|
20211014,1137,2305,2310,2305,2310,10611
|
|
20211014,1138,2310,2315,2305,2310,229878
|
|
20211014,1139,2315,2315,2305,2310,59331
|
|
20211014,1140,2310,2310,2305,2310,362
|
|
20211014,1141,2310,2310,2305,2305,14741
|
|
20211014,1142,2305,2310,2305,2305,28618
|
|
20211014,1143,2305,2310,2305,2305,927
|
|
20211014,1144,2310,2310,2305,2305,335
|
|
20211014,1145,2310,2310,2305,2310,15568
|
|
20211014,1146,2310,2310,2305,2310,2429
|
|
20211014,1147,2305,2310,2305,2305,8598
|
|
20211014,1148,2305,2310,2305,2310,11199
|
|
20211014,1149,2310,2310,2305,2310,3270
|
|
20211014,1150,2305,2310,2300,2305,1509795
|
|
20211014,1151,2305,2305,2300,2305,151829
|
|
20211014,1152,2305,2310,2300,2305,418722
|
|
20211014,1153,2310,2310,2300,2305,112398
|
|
20211014,1154,2305,2310,2300,2305,296078
|
|
20211014,1155,2300,2310,2300,2310,281020
|
|
20211014,1156,2305,2310,2305,2310,152290
|
|
20211014,1157,2310,2310,2305,2310,3123
|
|
20211014,1158,2310,2310,2305,2310,5718
|
|
20211014,1159,2310,2310,2300,2300,335793
|
|
20211014,1200,2300,2310,2300,2305,193402
|
|
20211014,1201,2305,2310,2300,2305,185959
|
|
20211014,1202,2305,2305,2300,2305,1511
|
|
20211014,1203,2305,2305,2300,2305,43467
|
|
20211014,1204,2300,2305,2300,2305,87112
|
|
20211014,1205,2305,2305,2300,2300,7198
|
|
20211014,1206,2305,2305,2300,2305,106430
|
|
20211014,1207,2305,2305,2300,2305,52379
|
|
20211014,1208,2300,2305,2300,2305,13781
|
|
20211014,1209,2300,2305,2300,2305,10635
|
|
20211014,1210,2305,2305,2300,2300,12255
|
|
20211014,1211,2300,2305,2300,2300,15286
|
|
20211014,1212,2300,2305,2300,2305,1633
|
|
20211014,1213,2300,2305,2300,2305,20203
|
|
20211014,1214,2300,2305,2300,2305,91149
|
|
20211014,1215,2305,2305,2300,2305,11828
|
|
20211014,1216,2300,2305,2300,2300,19004
|
|
20211014,1217,2305,2305,2300,2305,3610
|
|
20211014,1218,2305,2310,2300,2305,449491
|
|
20211014,1219,2305,2310,2300,2310,170561
|
|
20211014,1220,2305,2310,2300,2305,466160
|
|
20211014,1221,2305,2305,2300,2305,11759
|
|
20211014,1222,2305,2305,2300,2305,7669
|
|
20211014,1223,2305,2305,2300,2305,14335
|
|
20211014,1224,2305,2305,2300,2305,17453
|
|
20211014,1225,2305,2305,2300,2305,23239
|
|
20211014,1226,2305,2305,2300,2305,18751
|
|
20211014,1227,2305,2310,2300,2310,276109
|
|
20211014,1228,2310,2310,2305,2310,18969
|
|
20211014,1229,2305,2310,2305,2310,80342
|
|
20211014,1230,2305,2310,2305,2305,4939
|
|
20211014,1231,2305,2310,2305,2310,6219
|
|
20211014,1232,2310,2310,2305,2305,16482
|
|
20211014,1233,2305,2310,2305,2310,5553
|
|
20211014,1234,2310,2310,2305,2310,2443
|
|
20211014,1235,2310,2310,2305,2310,13063
|
|
20211014,1236,2305,2310,2305,2305,13793
|
|
20211014,1237,2310,2310,2305,2310,38636
|
|
20211014,1238,2310,2310,2305,2310,262
|
|
20211014,1239,2310,2310,2305,2310,2546
|
|
20211014,1240,2310,2310,2305,2310,57824
|
|
20211014,1241,2310,2310,2305,2305,1028
|
|
20211014,1242,2310,2310,2305,2310,4000
|
|
20211014,1243,2305,2310,2305,2310,12826
|
|
20211014,1244,2310,2310,2305,2305,510
|
|
20211014,1245,2305,2310,2305,2310,19930
|
|
20211014,1246,2305,2310,2300,2305,591829
|
|
20211014,1247,2305,2305,2300,2300,37628
|
|
20211014,1248,2305,2305,2300,2300,1637
|
|
20211014,1249,2300,2305,2300,2300,7953
|
|
20211014,1250,2300,2305,2300,2300,21260
|
|
20211014,1251,2300,2310,2300,2305,462265
|
|
20211014,1252,2305,2310,2305,2305,139126
|
|
20211014,1253,2305,2310,2300,2300,41300
|
|
20211014,1254,2305,2305,2300,2305,39208
|
|
20211014,1255,2305,2305,2300,2305,187119
|
|
20211014,1256,2305,2305,2300,2305,96365
|
|
20211014,1257,2310,2310,2305,2305,118344
|
|
20211014,1258,2310,2310,2305,2305,19157
|
|
20211014,1259,2305,2310,2305,2310,2973
|
|
20211014,1300,2310,2310,2305,2305,161933
|
|
20211014,1301,2305,2310,2300,2305,46386
|
|
20211014,1302,2305,2310,2300,2305,75879
|
|
20211014,1303,2305,2310,2305,2305,20216
|
|
20211014,1304,2310,2310,2305,2310,3204
|
|
20211014,1305,2305,2310,2305,2310,3122
|
|
20211014,1306,2305,2310,2305,2305,7205
|
|
20211014,1307,2310,2310,2305,2310,104269
|
|
20211014,1308,2305,2310,2305,2310,10513
|
|
20211014,1309,2305,2310,2305,2310,18684
|
|
20211014,1310,2310,2310,2305,2310,90
|
|
20211014,1311,2305,2310,2305,2310,13633
|
|
20211014,1312,2310,2310,2305,2310,5365
|
|
20211014,1313,2310,2315,2305,2315,1616054
|
|
20211014,1314,2315,2320,2310,2320,3102913
|
|
20211014,1315,2315,2320,2315,2320,173391
|
|
20211014,1316,2320,2320,2315,2320,328689
|
|
20211014,1317,2320,2320,2315,2315,22138
|
|
20211014,1318,2315,2320,2315,2315,1925896
|
|
20211014,1319,2320,2320,2315,2315,158547
|
|
20211014,1320,2320,2320,2310,2315,434020
|
|
20211014,1321,2310,2320,2310,2315,88921
|
|
20211014,1322,2315,2315,2310,2315,40515
|
|
20211014,1323,2310,2315,2310,2315,7236
|
|
20211014,1324,2315,2315,2310,2310,21484
|
|
20211014,1325,2310,2315,2310,2310,17435
|
|
20211014,1326,2315,2315,2310,2315,10466
|
|
20211014,1327,2310,2315,2310,2315,18621
|
|
20211014,1328,2310,2315,2310,2310,92037
|
|
20211014,1329,2315,2315,2310,2315,18303
|
|
20211014,1330,2315,2315,2310,2315,7723
|
|
20211014,1331,2310,2315,2305,2310,759664
|
|
20211014,1332,2310,2310,2305,2310,24996
|
|
20211014,1333,2310,2310,2305,2310,12424
|
|
20211014,1334,2305,2310,2305,2305,2355
|
|
20211014,1335,2305,2310,2305,2310,80269
|
|
20211014,1336,2305,2310,2305,2305,102165
|
|
20211014,1337,2310,2310,2305,2310,36989
|
|
20211014,1338,2310,2315,2305,2310,315949
|
|
20211014,1339,2310,2315,2310,2310,154096
|
|
20211014,1340,2310,2315,2310,2310,10926
|
|
20211014,1341,2310,2315,2310,2310,127896
|
|
20211014,1342,2310,2315,2310,2310,58236
|
|
20211014,1343,2310,2315,2310,2310,1577
|
|
20211014,1344,2315,2315,2310,2310,4671
|
|
20211014,1345,2315,2315,2310,2310,3966
|
|
20211014,1346,2315,2315,2310,2315,37590
|
|
20211014,1347,2315,2315,2310,2315,32217
|
|
20211014,1348,2315,2315,2310,2315,15641
|
|
20211014,1349,2315,2315,2310,2315,17312
|
|
20211014,1350,2310,2320,2310,2315,740112
|
|
20211014,1351,2315,2315,2310,2310,208797
|
|
20211014,1352,2310,2315,2310,2310,70380
|
|
20211014,1353,2315,2315,2310,2315,9504
|
|
20211014,1354,2315,2315,2310,2310,22437
|
|
20211014,1355,2310,2315,2310,2310,86837
|
|
20211014,1356,2315,2315,2310,2315,244084
|
|
20211014,1357,2315,2315,2310,2310,2290
|
|
20211014,1358,2315,2315,2310,2315,24643
|
|
20211014,1359,2315,2315,2310,2315,3146
|
|
20211014,1400,2315,2315,2310,2315,8218
|
|
20211014,1401,2315,2315,2310,2310,12091
|
|
20211014,1402,2315,2315,2310,2310,3560
|
|
20211014,1403,2315,2315,2310,2310,39810
|
|
20211014,1404,2315,2315,2310,2315,12181
|
|
20211014,1405,2315,2315,2310,2310,909
|
|
20211014,1406,2310,2315,2310,2315,363615
|
|
20211014,1407,2310,2315,2310,2315,16613
|
|
20211014,1408,2315,2315,2310,2310,38337
|
|
20211014,1409,2315,2315,2310,2315,6688
|
|
20211014,1410,2315,2320,2310,2315,737309
|
|
20211014,1411,2315,2320,2310,2315,311509
|
|
20211014,1412,2320,2320,2310,2315,689474
|
|
20211014,1413,2315,2320,2310,2320,569480
|
|
20211014,1414,2320,2320,2315,2315,940
|
|
20211014,1415,2315,2320,2310,2315,674249
|
|
20211014,1416,2310,2315,2310,2310,5685
|
|
20211014,1417,2315,2315,2310,2310,1921
|
|
20211014,1418,2315,2315,2310,2310,7087
|
|
20211014,1419,2315,2315,2310,2315,5398
|
|
20211014,1420,2315,2315,2310,2310,7528
|
|
20211014,1421,2315,2315,2310,2315,1224
|
|
20211014,1422,2315,2315,2310,2315,24795
|
|
20211014,1423,2315,2315,2310,2310,14783
|
|
20211014,1424,2310,2315,2310,2315,5092
|
|
20211014,1425,2315,2315,2310,2315,12913
|
|
20211014,1426,2310,2315,2305,2310,1343270
|
|
20211014,1427,2305,2310,2305,2305,125965
|
|
20211014,1428,2305,2315,2305,2310,1053673
|
|
20211014,1429,2315,2315,2310,2310,53877
|
|
20211014,1430,2310,2315,2310,2310,18192
|
|
20211014,1431,2315,2315,2310,2315,22829
|
|
20211014,1432,2310,2315,2310,2315,98700
|
|
20211014,1433,2310,2315,2310,2310,97694
|
|
20211014,1434,2310,2315,2310,2315,5118
|
|
20211014,1435,2310,2315,2310,2310,52580
|
|
20211014,1436,2310,2315,2305,2310,612127
|
|
20211014,1437,2315,2315,2310,2310,2563
|
|
20211014,1438,2315,2315,2310,2315,112865
|
|
20211014,1439,2315,2315,2310,2310,10025
|
|
20211014,1440,2310,2315,2310,2310,493
|
|
20211014,1441,2315,2315,2310,2310,41378
|
|
20211014,1442,2310,2315,2305,2310,330862
|
|
20211014,1443,2305,2310,2305,2305,637085
|
|
20211014,1444,2310,2310,2305,2305,28081
|
|
20211014,1445,2310,2310,2305,2305,59386
|
|
20211014,1446,2310,2310,2305,2310,37972
|
|
20211014,1447,2310,2310,2305,2305,27891
|
|
20211014,1448,2310,2310,2305,2310,42519
|
|
20211014,1449,2310,2310,2305,2305,55255
|
|
20211014,1450,2310,2310,2305,2310,42056
|
|
20211014,1451,2305,2310,2305,2310,38654
|
|
20211014,1452,2305,2310,2305,2310,101391
|
|
20211014,1453,2305,2310,2305,2310,26262
|
|
20211014,1454,2305,2305,2300,2300,2241098
|
|
20211014,1455,2300,2305,2300,2300,81327
|
|
20211014,1456,2300,2305,2300,2300,380368
|
|
20211014,1457,2300,2305,2295,2295,2818402
|
|
20211014,1458,2300,2305,2295,2300,861485
|
|
20211014,1459,2300,2305,2295,2300,1501621
|
|
20211014,1500,2300,2300,2295,2300,100099
|
|
20211014,1501,2300,2300,2295,2300,129188
|
|
20211014,1502,2295,2300,2295,2300,92354
|
|
20211014,1503,2300,2300,2295,2300,66390
|
|
20211014,1504,2295,2300,2295,2300,45535
|
|
20211014,1505,2300,2300,2295,2295,44695
|
|
20211014,1506,2295,2300,2295,2300,559118
|
|
20211014,1507,2295,2300,2295,2300,61415
|
|
20211014,1508,2300,2300,2295,2300,1687965
|
|
20211014,1509,2300,2300,2295,2300,44859
|
|
20211014,1510,2295,2300,2295,2300,55099
|
|
20211014,1511,2300,2300,2295,2300,280160
|
|
20211014,1512,2300,2300,2295,2300,17720
|
|
20211014,1513,2300,2300,2295,2300,75442
|
|
20211014,1514,2295,2300,2295,2295,775350
|
|
20211014,1515,2295,2300,2295,2295,51708
|
|
20211014,1516,2300,2300,2295,2300,41681
|
|
20211014,1517,2300,2300,2295,2295,49272
|
|
20211014,1518,2295,2300,2295,2295,117080
|
|
20211014,1519,2295,2300,2295,2300,343716
|
|
20211014,1520,2300,2300,2295,2300,412179
|
|
20211014,1530,2295,2295,2295,2295,3789307
|