383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211022,0901,2255,2260,2250,2255,5111285
|
|
20211022,0902,2255,2255,2245,2250,5575575
|
|
20211022,0903,2255,2255,2245,2250,1139630
|
|
20211022,0904,2245,2255,2245,2255,278267
|
|
20211022,0905,2255,2260,2250,2260,3901734
|
|
20211022,0906,2255,2260,2250,2255,2009111
|
|
20211022,0907,2255,2260,2250,2260,573703
|
|
20211022,0908,2260,2260,2255,2255,178883
|
|
20211022,0909,2260,2265,2255,2260,2790933
|
|
20211022,0910,2260,2265,2255,2260,1662303
|
|
20211022,0911,2260,2270,2260,2265,2970281
|
|
20211022,0912,2265,2270,2255,2260,1996713
|
|
20211022,0913,2260,2260,2250,2255,4401990
|
|
20211022,0914,2255,2260,2250,2255,403601
|
|
20211022,0915,2260,2260,2255,2260,396817
|
|
20211022,0916,2260,2260,2250,2250,1523145
|
|
20211022,0917,2255,2255,2245,2245,3446276
|
|
20211022,0918,2250,2250,2245,2250,2031603
|
|
20211022,0919,2250,2250,2245,2245,365617
|
|
20211022,0920,2250,2255,2245,2250,3201691
|
|
20211022,0921,2245,2250,2245,2245,124153
|
|
20211022,0922,2245,2250,2245,2250,155154
|
|
20211022,0923,2250,2255,2245,2250,554731
|
|
20211022,0924,2250,2255,2250,2255,255303
|
|
20211022,0925,2250,2255,2250,2255,19485
|
|
20211022,0926,2255,2260,2250,2260,1189256
|
|
20211022,0927,2260,2260,2255,2260,158139
|
|
20211022,0928,2260,2260,2255,2255,62508
|
|
20211022,0929,2255,2260,2255,2255,884900
|
|
20211022,0930,2255,2255,2250,2255,41719
|
|
20211022,0931,2250,2255,2245,2245,1789323
|
|
20211022,0932,2250,2250,2245,2245,79035
|
|
20211022,0933,2250,2255,2245,2250,833566
|
|
20211022,0934,2250,2255,2245,2250,793739
|
|
20211022,0935,2255,2260,2250,2255,1507064
|
|
20211022,0936,2255,2255,2250,2255,111083
|
|
20211022,0937,2250,2255,2250,2255,15389
|
|
20211022,0938,2250,2260,2250,2255,377689
|
|
20211022,0939,2255,2260,2255,2260,41811
|
|
20211022,0940,2260,2260,2250,2250,290363
|
|
20211022,0941,2255,2260,2250,2255,183192
|
|
20211022,0942,2260,2260,2255,2260,11766
|
|
20211022,0943,2260,2260,2255,2260,54748
|
|
20211022,0944,2255,2260,2255,2260,112412
|
|
20211022,0945,2260,2265,2255,2260,4304672
|
|
20211022,0946,2260,2265,2255,2265,929659
|
|
20211022,0947,2265,2265,2255,2260,334235
|
|
20211022,0948,2255,2265,2255,2255,2098874
|
|
20211022,0949,2260,2265,2255,2265,353971
|
|
20211022,0950,2265,2265,2255,2260,319552
|
|
20211022,0951,2265,2265,2255,2265,354963
|
|
20211022,0952,2265,2265,2260,2260,258889
|
|
20211022,0953,2260,2265,2255,2260,343334
|
|
20211022,0954,2260,2265,2255,2265,854137
|
|
20211022,0955,2265,2265,2255,2260,221986
|
|
20211022,0956,2260,2260,2250,2255,1674493
|
|
20211022,0957,2255,2260,2250,2255,606443
|
|
20211022,0958,2250,2260,2250,2250,300555
|
|
20211022,0959,2250,2255,2250,2250,113398
|
|
20211022,1000,2250,2255,2250,2250,25188
|
|
20211022,1001,2250,2255,2245,2250,3508481
|
|
20211022,1002,2250,2255,2250,2250,78811
|
|
20211022,1003,2250,2255,2250,2250,21651
|
|
20211022,1004,2250,2255,2250,2250,1958
|
|
20211022,1005,2250,2255,2250,2250,399251
|
|
20211022,1006,2250,2255,2245,2250,1231382
|
|
20211022,1007,2255,2255,2245,2250,350309
|
|
20211022,1008,2245,2250,2245,2250,50020
|
|
20211022,1009,2245,2250,2245,2250,25318
|
|
20211022,1010,2245,2250,2245,2250,70384
|
|
20211022,1011,2250,2255,2245,2250,634454
|
|
20211022,1012,2245,2250,2245,2245,412889
|
|
20211022,1013,2245,2250,2240,2245,5595563
|
|
20211022,1014,2245,2250,2240,2250,112206
|
|
20211022,1015,2245,2250,2245,2245,6219
|
|
20211022,1016,2250,2250,2245,2250,8031
|
|
20211022,1017,2245,2250,2245,2250,39124
|
|
20211022,1018,2245,2250,2245,2250,23469
|
|
20211022,1019,2245,2250,2240,2245,577553
|
|
20211022,1020,2245,2250,2240,2250,572375
|
|
20211022,1021,2245,2250,2240,2245,78406
|
|
20211022,1022,2250,2250,2245,2250,18799
|
|
20211022,1023,2245,2250,2245,2250,2253
|
|
20211022,1024,2250,2250,2245,2245,16598
|
|
20211022,1025,2250,2250,2245,2245,14354
|
|
20211022,1026,2245,2250,2245,2245,215
|
|
20211022,1027,2245,2250,2245,2245,23142
|
|
20211022,1028,2250,2250,2245,2250,19998
|
|
20211022,1029,2250,2250,2245,2245,13480
|
|
20211022,1030,2245,2250,2245,2250,7689
|
|
20211022,1031,2245,2250,2240,2245,949691
|
|
20211022,1032,2240,2245,2240,2245,807825
|
|
20211022,1033,2245,2245,2240,2240,1112672
|
|
20211022,1034,2240,2245,2240,2240,40864
|
|
20211022,1035,2240,2245,2240,2245,109866
|
|
20211022,1036,2245,2250,2240,2250,2351012
|
|
20211022,1037,2250,2250,2240,2245,168038
|
|
20211022,1038,2245,2245,2240,2245,102746
|
|
20211022,1039,2245,2245,2240,2240,3119
|
|
20211022,1040,2240,2245,2240,2245,78092
|
|
20211022,1041,2240,2245,2240,2245,7029
|
|
20211022,1042,2240,2250,2240,2245,406663
|
|
20211022,1043,2250,2250,2240,2245,228687
|
|
20211022,1044,2245,2250,2240,2240,299209
|
|
20211022,1045,2245,2245,2240,2245,18994
|
|
20211022,1046,2245,2245,2240,2245,10123
|
|
20211022,1047,2240,2245,2240,2240,7340
|
|
20211022,1048,2245,2245,2240,2245,163764
|
|
20211022,1049,2245,2245,2240,2240,1380824
|
|
20211022,1050,2245,2250,2240,2245,280265
|
|
20211022,1051,2245,2245,2240,2245,118903
|
|
20211022,1052,2245,2245,2240,2245,2479
|
|
20211022,1053,2240,2245,2240,2240,35189
|
|
20211022,1054,2240,2245,2240,2245,81991
|
|
20211022,1055,2240,2245,2240,2245,37480
|
|
20211022,1056,2240,2245,2240,2245,34310
|
|
20211022,1057,2240,2245,2240,2245,271436
|
|
20211022,1058,2240,2245,2240,2245,62332
|
|
20211022,1059,2240,2245,2240,2240,48813
|
|
20211022,1100,2240,2245,2240,2245,41015
|
|
20211022,1101,2245,2245,2240,2240,8699
|
|
20211022,1102,2245,2245,2240,2245,617
|
|
20211022,1103,2240,2250,2240,2245,1834354
|
|
20211022,1104,2250,2250,2245,2250,48006
|
|
20211022,1105,2245,2250,2245,2250,21924
|
|
20211022,1106,2250,2250,2245,2250,48681
|
|
20211022,1107,2250,2250,2245,2250,14454
|
|
20211022,1108,2250,2250,2245,2250,313772
|
|
20211022,1109,2250,2250,2245,2250,91485
|
|
20211022,1110,2250,2250,2245,2250,27632
|
|
20211022,1111,2250,2250,2245,2245,51605
|
|
20211022,1112,2245,2250,2245,2250,48082
|
|
20211022,1113,2250,2250,2245,2250,4181
|
|
20211022,1114,2250,2250,2245,2250,15080
|
|
20211022,1115,2245,2250,2245,2250,2899841
|
|
20211022,1116,2255,2255,2250,2255,29920
|
|
20211022,1117,2255,2255,2250,2250,58948
|
|
20211022,1118,2255,2255,2245,2250,2482234
|
|
20211022,1119,2250,2250,2245,2245,20768
|
|
20211022,1120,2245,2250,2245,2250,2197
|
|
20211022,1121,2245,2250,2245,2250,27082
|
|
20211022,1122,2250,2250,2245,2245,16500
|
|
20211022,1123,2250,2250,2245,2245,9127
|
|
20211022,1124,2245,2250,2245,2245,13352
|
|
20211022,1125,2245,2250,2245,2250,32768
|
|
20211022,1126,2250,2250,2245,2250,13485
|
|
20211022,1127,2245,2250,2245,2245,105111
|
|
20211022,1128,2250,2250,2245,2250,7673
|
|
20211022,1129,2250,2250,2245,2245,23166
|
|
20211022,1130,2250,2250,2245,2245,12098
|
|
20211022,1131,2250,2250,2245,2250,26130
|
|
20211022,1132,2245,2250,2245,2245,12609
|
|
20211022,1133,2250,2250,2245,2250,38070
|
|
20211022,1134,2250,2255,2245,2250,376904
|
|
20211022,1135,2250,2255,2250,2255,105595
|
|
20211022,1136,2255,2255,2245,2250,74270
|
|
20211022,1137,2250,2250,2245,2245,18161
|
|
20211022,1138,2245,2250,2245,2245,83820
|
|
20211022,1139,2245,2250,2240,2245,2192016
|
|
20211022,1140,2245,2250,2245,2245,274871
|
|
20211022,1141,2245,2250,2240,2245,130536
|
|
20211022,1142,2245,2250,2245,2245,37085
|
|
20211022,1143,2245,2250,2240,2245,29645
|
|
20211022,1144,2245,2245,2240,2245,229401
|
|
20211022,1145,2245,2250,2240,2250,175853
|
|
20211022,1146,2245,2250,2240,2245,103711
|
|
20211022,1147,2245,2250,2245,2245,1597
|
|
20211022,1148,2245,2250,2245,2250,9115
|
|
20211022,1149,2250,2250,2245,2250,478
|
|
20211022,1150,2250,2250,2245,2250,4148
|
|
20211022,1151,2245,2250,2245,2245,11659
|
|
20211022,1152,2245,2250,2245,2245,5048
|
|
20211022,1153,2250,2250,2245,2250,19
|
|
20211022,1154,2250,2250,2245,2245,81512
|
|
20211022,1155,2245,2250,2245,2245,50614
|
|
20211022,1156,2250,2250,2245,2245,1658
|
|
20211022,1157,2245,2250,2245,2250,52749
|
|
20211022,1158,2245,2250,2245,2245,63206
|
|
20211022,1159,2245,2250,2245,2250,1312
|
|
20211022,1200,2245,2250,2245,2250,1166
|
|
20211022,1201,2245,2250,2240,2245,767947
|
|
20211022,1202,2245,2250,2240,2245,159154
|
|
20211022,1203,2245,2250,2245,2245,42688
|
|
20211022,1204,2245,2245,2240,2240,38710
|
|
20211022,1205,2240,2245,2240,2245,5625
|
|
20211022,1206,2240,2245,2240,2245,956
|
|
20211022,1207,2240,2245,2240,2240,422657
|
|
20211022,1208,2240,2245,2235,2240,5023012
|
|
20211022,1209,2240,2245,2235,2240,137559
|
|
20211022,1210,2235,2240,2235,2240,97712
|
|
20211022,1211,2235,2240,2235,2235,16607
|
|
20211022,1212,2240,2240,2235,2235,25367
|
|
20211022,1213,2235,2240,2235,2240,86090
|
|
20211022,1214,2240,2240,2235,2235,7098
|
|
20211022,1215,2240,2240,2235,2235,51442
|
|
20211022,1216,2235,2240,2235,2240,41430
|
|
20211022,1217,2235,2240,2235,2240,168670
|
|
20211022,1218,2235,2240,2235,2235,14641
|
|
20211022,1219,2240,2240,2235,2240,31438
|
|
20211022,1220,2240,2240,2230,2235,4796477
|
|
20211022,1221,2230,2235,2230,2235,143643
|
|
20211022,1222,2230,2235,2230,2235,27633
|
|
20211022,1223,2235,2235,2230,2235,97479
|
|
20211022,1224,2235,2235,2230,2230,65708
|
|
20211022,1225,2230,2235,2230,2235,67713
|
|
20211022,1226,2235,2235,2230,2235,34132
|
|
20211022,1227,2235,2235,2230,2235,47265
|
|
20211022,1228,2235,2235,2230,2235,37241
|
|
20211022,1229,2235,2235,2230,2235,40390
|
|
20211022,1230,2235,2235,2225,2225,4816353
|
|
20211022,1231,2230,2235,2225,2230,1933556
|
|
20211022,1232,2230,2235,2225,2230,594635
|
|
20211022,1233,2230,2235,2230,2230,453739
|
|
20211022,1234,2230,2235,2230,2235,10889
|
|
20211022,1235,2235,2235,2230,2235,15540
|
|
20211022,1236,2230,2235,2230,2230,45416
|
|
20211022,1237,2230,2235,2230,2230,37555
|
|
20211022,1238,2230,2235,2230,2235,45431
|
|
20211022,1239,2230,2235,2230,2235,65434
|
|
20211022,1240,2230,2235,2230,2235,25602
|
|
20211022,1241,2230,2235,2230,2235,151982
|
|
20211022,1242,2235,2235,2230,2235,37142
|
|
20211022,1243,2235,2235,2230,2235,19219
|
|
20211022,1244,2230,2235,2230,2235,8716
|
|
20211022,1245,2235,2235,2230,2230,21011
|
|
20211022,1246,2230,2235,2230,2235,92322
|
|
20211022,1247,2230,2235,2230,2235,148933
|
|
20211022,1248,2235,2235,2230,2230,65395
|
|
20211022,1249,2235,2235,2230,2235,11259
|
|
20211022,1250,2230,2235,2230,2235,61138
|
|
20211022,1251,2230,2235,2230,2235,10868
|
|
20211022,1252,2235,2235,2230,2235,120246
|
|
20211022,1253,2235,2235,2230,2235,134452
|
|
20211022,1254,2235,2240,2230,2235,1965118
|
|
20211022,1255,2235,2240,2230,2240,179195
|
|
20211022,1256,2235,2240,2230,2235,81218
|
|
20211022,1257,2230,2235,2230,2235,9192
|
|
20211022,1258,2235,2235,2230,2230,19530
|
|
20211022,1259,2235,2235,2230,2235,15886
|
|
20211022,1300,2235,2235,2230,2235,19142
|
|
20211022,1301,2230,2235,2230,2230,46159
|
|
20211022,1302,2235,2235,2230,2230,26835
|
|
20211022,1303,2230,2235,2230,2230,660
|
|
20211022,1304,2230,2235,2230,2235,2195440
|
|
20211022,1305,2230,2235,2230,2235,105009
|
|
20211022,1306,2230,2235,2230,2230,10765
|
|
20211022,1307,2235,2235,2230,2235,20458
|
|
20211022,1308,2235,2235,2230,2230,19803
|
|
20211022,1309,2230,2235,2225,2230,608002
|
|
20211022,1310,2230,2235,2225,2235,186496
|
|
20211022,1311,2235,2235,2225,2230,555002
|
|
20211022,1312,2230,2235,2230,2235,211628
|
|
20211022,1313,2230,2235,2230,2235,27692
|
|
20211022,1314,2230,2235,2230,2235,7388
|
|
20211022,1315,2230,2235,2230,2235,54902
|
|
20211022,1316,2230,2235,2230,2235,55816
|
|
20211022,1317,2235,2235,2230,2230,23185
|
|
20211022,1318,2230,2235,2230,2235,4484
|
|
20211022,1319,2235,2235,2230,2230,135003
|
|
20211022,1320,2230,2235,2230,2235,1857
|
|
20211022,1321,2230,2235,2230,2235,14297
|
|
20211022,1322,2235,2235,2230,2235,17437
|
|
20211022,1323,2235,2235,2230,2235,91202
|
|
20211022,1324,2235,2235,2230,2230,1051403
|
|
20211022,1325,2235,2240,2230,2235,504204
|
|
20211022,1326,2240,2240,2235,2235,3867
|
|
20211022,1327,2240,2240,2235,2240,161302
|
|
20211022,1328,2240,2240,2235,2240,15435
|
|
20211022,1329,2240,2240,2235,2240,24741
|
|
20211022,1330,2240,2240,2235,2240,51211
|
|
20211022,1331,2240,2240,2235,2240,22514
|
|
20211022,1332,2235,2240,2235,2240,32613
|
|
20211022,1333,2240,2240,2235,2240,133337
|
|
20211022,1334,2240,2245,2235,2245,1513457
|
|
20211022,1335,2245,2245,2235,2240,696178
|
|
20211022,1336,2240,2245,2240,2240,1357463
|
|
20211022,1337,2245,2245,2235,2240,153459
|
|
20211022,1338,2240,2245,2235,2240,191350
|
|
20211022,1339,2240,2245,2235,2240,265338
|
|
20211022,1340,2240,2240,2240,2240,65407
|
|
20211022,1341,2240,2245,2240,2245,7052
|
|
20211022,1342,2245,2245,2240,2245,5598
|
|
20211022,1343,2240,2245,2240,2245,14070
|
|
20211022,1344,2240,2245,2240,2240,316233
|
|
20211022,1345,2240,2245,2240,2240,325013
|
|
20211022,1346,2240,2245,2240,2240,90891
|
|
20211022,1347,2240,2245,2240,2240,9695
|
|
20211022,1348,2240,2245,2240,2245,1640
|
|
20211022,1349,2245,2245,2240,2245,40165
|
|
20211022,1350,2245,2245,2240,2240,5113
|
|
20211022,1351,2240,2245,2240,2240,24308
|
|
20211022,1352,2240,2245,2240,2245,8240
|
|
20211022,1353,2240,2245,2240,2240,15864
|
|
20211022,1354,2240,2245,2240,2245,11681
|
|
20211022,1355,2240,2245,2240,2245,77199
|
|
20211022,1356,2245,2245,2240,2240,53900
|
|
20211022,1357,2240,2245,2240,2240,248093
|
|
20211022,1358,2240,2245,2240,2240,1365607
|
|
20211022,1359,2245,2245,2240,2245,95409
|
|
20211022,1400,2245,2245,2240,2240,3113
|
|
20211022,1401,2245,2245,2240,2240,8516
|
|
20211022,1402,2240,2245,2235,2240,345851
|
|
20211022,1403,2240,2245,2240,2240,113114
|
|
20211022,1404,2245,2245,2240,2240,218390
|
|
20211022,1405,2240,2245,2235,2240,100592
|
|
20211022,1406,2240,2240,2235,2235,56053
|
|
20211022,1407,2235,2240,2235,2235,14885
|
|
20211022,1408,2240,2240,2235,2240,3589
|
|
20211022,1409,2240,2245,2235,2240,438698
|
|
20211022,1410,2240,2245,2235,2240,190532
|
|
20211022,1411,2240,2245,2235,2245,194063
|
|
20211022,1412,2245,2245,2240,2245,3987
|
|
20211022,1413,2245,2245,2240,2245,169253
|
|
20211022,1414,2245,2250,2240,2250,2189071
|
|
20211022,1415,2245,2250,2245,2250,120771
|
|
20211022,1416,2250,2255,2245,2255,1816160
|
|
20211022,1417,2255,2255,2245,2250,904246
|
|
20211022,1418,2250,2255,2250,2250,74110
|
|
20211022,1419,2255,2255,2250,2250,25908
|
|
20211022,1420,2255,2255,2250,2250,8536
|
|
20211022,1421,2255,2260,2250,2255,3478970
|
|
20211022,1422,2250,2260,2250,2255,633852
|
|
20211022,1423,2255,2255,2250,2255,129770
|
|
20211022,1424,2255,2260,2250,2260,1154777
|
|
20211022,1425,2255,2260,2255,2260,97044
|
|
20211022,1426,2260,2260,2250,2255,701031
|
|
20211022,1427,2255,2260,2250,2260,172583
|
|
20211022,1428,2260,2260,2255,2255,173539
|
|
20211022,1429,2255,2260,2250,2255,989229
|
|
20211022,1430,2260,2260,2250,2255,263268
|
|
20211022,1431,2255,2260,2250,2255,244826
|
|
20211022,1432,2255,2260,2250,2255,1925493
|
|
20211022,1433,2260,2260,2250,2255,322483
|
|
20211022,1434,2255,2255,2250,2255,141440
|
|
20211022,1435,2255,2260,2250,2255,213588
|
|
20211022,1436,2255,2255,2250,2255,12110
|
|
20211022,1437,2255,2255,2250,2255,14451
|
|
20211022,1438,2255,2255,2250,2255,1267
|
|
20211022,1439,2250,2255,2250,2255,17547
|
|
20211022,1440,2255,2255,2250,2255,65429
|
|
20211022,1441,2255,2260,2250,2260,2104813
|
|
20211022,1442,2260,2260,2255,2260,134985
|
|
20211022,1443,2260,2260,2255,2260,252393
|
|
20211022,1444,2255,2260,2255,2260,136166
|
|
20211022,1445,2255,2260,2255,2255,19175
|
|
20211022,1446,2255,2260,2255,2255,1566806
|
|
20211022,1447,2255,2255,2250,2250,133817
|
|
20211022,1448,2255,2255,2250,2255,27619
|
|
20211022,1449,2250,2255,2250,2250,30624
|
|
20211022,1450,2250,2255,2250,2255,25253
|
|
20211022,1451,2255,2260,2250,2260,1975738
|
|
20211022,1452,2255,2255,2250,2255,228530
|
|
20211022,1453,2255,2255,2250,2250,151199
|
|
20211022,1454,2255,2255,2250,2255,39281
|
|
20211022,1455,2255,2255,2250,2250,15304
|
|
20211022,1456,2255,2255,2250,2255,58072
|
|
20211022,1457,2255,2255,2250,2255,55607
|
|
20211022,1458,2255,2255,2250,2255,18168
|
|
20211022,1459,2250,2255,2250,2250,30377
|
|
20211022,1500,2255,2255,2250,2255,14816
|
|
20211022,1501,2250,2255,2250,2250,7520
|
|
20211022,1502,2250,2255,2245,2245,3862258
|
|
20211022,1503,2245,2255,2245,2250,220899
|
|
20211022,1504,2250,2255,2245,2245,165804
|
|
20211022,1505,2250,2250,2245,2245,52522
|
|
20211022,1506,2245,2250,2245,2245,42356
|
|
20211022,1507,2250,2250,2245,2250,65191
|
|
20211022,1508,2250,2255,2250,2250,430256
|
|
20211022,1509,2255,2255,2250,2255,2916
|
|
20211022,1510,2255,2255,2250,2255,37906
|
|
20211022,1511,2255,2255,2250,2255,16685
|
|
20211022,1512,2255,2255,2250,2250,24019
|
|
20211022,1513,2250,2255,2245,2250,540271
|
|
20211022,1514,2245,2255,2245,2250,301658
|
|
20211022,1515,2250,2255,2250,2250,52516
|
|
20211022,1516,2250,2255,2250,2255,19279
|
|
20211022,1517,2255,2255,2250,2255,74739
|
|
20211022,1518,2255,2255,2250,2255,23725
|
|
20211022,1519,2250,2255,2250,2255,243451
|
|
20211022,1520,2255,2255,2250,2255,192329
|
|
20211022,1530,2245,2245,2245,2245,2564059
|