383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20211015,0901,2265,2265,2250,2260,15213506
|
|
20211015,0902,2255,2260,2245,2250,6283452
|
|
20211015,0903,2245,2250,2240,2245,3143606
|
|
20211015,0904,2240,2250,2240,2240,3361066
|
|
20211015,0905,2240,2245,2235,2240,3171010
|
|
20211015,0906,2240,2245,2235,2240,1680140
|
|
20211015,0907,2240,2245,2235,2240,3665782
|
|
20211015,0908,2245,2245,2240,2245,519960
|
|
20211015,0909,2245,2245,2235,2240,1399044
|
|
20211015,0910,2240,2240,2235,2240,621935
|
|
20211015,0911,2235,2240,2235,2240,279587
|
|
20211015,0912,2240,2245,2235,2240,1927178
|
|
20211015,0913,2240,2245,2235,2240,836831
|
|
20211015,0914,2240,2245,2235,2240,2999988
|
|
20211015,0915,2245,2245,2240,2245,87681
|
|
20211015,0916,2245,2250,2240,2245,1746968
|
|
20211015,0917,2245,2245,2235,2245,4318402
|
|
20211015,0918,2245,2245,2240,2245,171299
|
|
20211015,0919,2245,2250,2240,2245,2244336
|
|
20211015,0920,2250,2250,2240,2245,823788
|
|
20211015,0921,2245,2245,2240,2245,371996
|
|
20211015,0922,2245,2250,2240,2250,711903
|
|
20211015,0923,2250,2250,2245,2245,193700
|
|
20211015,0924,2250,2250,2245,2250,163310
|
|
20211015,0925,2250,2250,2245,2250,2875516
|
|
20211015,0926,2250,2255,2240,2250,2592600
|
|
20211015,0927,2255,2255,2245,2255,1836409
|
|
20211015,0928,2250,2255,2250,2255,444636
|
|
20211015,0929,2255,2255,2250,2255,156146
|
|
20211015,0930,2255,2255,2245,2250,1677270
|
|
20211015,0931,2255,2255,2245,2250,1574479
|
|
20211015,0932,2250,2255,2245,2255,1817735
|
|
20211015,0933,2250,2255,2250,2255,38399
|
|
20211015,0934,2255,2255,2245,2250,2201485
|
|
20211015,0935,2250,2260,2250,2260,1428691
|
|
20211015,0936,2260,2260,2250,2255,1454651
|
|
20211015,0937,2255,2260,2255,2255,1137880
|
|
20211015,0938,2260,2265,2255,2260,4149883
|
|
20211015,0939,2260,2265,2255,2265,313603
|
|
20211015,0940,2265,2265,2260,2265,300054
|
|
20211015,0941,2265,2265,2260,2260,293712
|
|
20211015,0942,2260,2265,2260,2265,90590
|
|
20211015,0943,2265,2265,2255,2260,1837189
|
|
20211015,0944,2255,2265,2255,2255,827182
|
|
20211015,0945,2260,2260,2250,2255,1471810
|
|
20211015,0946,2255,2255,2250,2250,401768
|
|
20211015,0947,2250,2255,2245,2250,1111826
|
|
20211015,0948,2250,2255,2245,2255,1452006
|
|
20211015,0949,2255,2255,2250,2255,131599
|
|
20211015,0950,2250,2255,2245,2255,10053908
|
|
20211015,0951,2250,2255,2245,2255,311273
|
|
20211015,0952,2255,2255,2250,2250,425234
|
|
20211015,0953,2250,2260,2250,2255,1584478
|
|
20211015,0954,2255,2260,2255,2260,81611
|
|
20211015,0955,2260,2260,2250,2255,615486
|
|
20211015,0956,2250,2260,2250,2250,176798
|
|
20211015,0957,2255,2255,2250,2255,52136
|
|
20211015,0958,2250,2255,2250,2250,100964
|
|
20211015,0959,2250,2260,2250,2260,307368
|
|
20211015,1000,2260,2260,2255,2255,312742
|
|
20211015,1001,2255,2260,2250,2250,1143563
|
|
20211015,1002,2255,2260,2250,2260,238498
|
|
20211015,1003,2260,2265,2255,2260,1227995
|
|
20211015,1004,2265,2265,2255,2265,189104
|
|
20211015,1005,2260,2265,2255,2255,365097
|
|
20211015,1006,2255,2265,2255,2265,253180
|
|
20211015,1007,2265,2265,2260,2265,21721
|
|
20211015,1008,2260,2270,2260,2260,2816838
|
|
20211015,1009,2265,2270,2260,2270,1271893
|
|
20211015,1010,2265,2270,2260,2265,473702
|
|
20211015,1011,2265,2270,2260,2265,508897
|
|
20211015,1012,2265,2270,2265,2270,155863
|
|
20211015,1013,2270,2270,2265,2265,145106
|
|
20211015,1014,2270,2270,2260,2265,1125909
|
|
20211015,1015,2265,2270,2260,2265,166483
|
|
20211015,1016,2260,2265,2260,2260,22971
|
|
20211015,1017,2260,2265,2260,2265,88124
|
|
20211015,1018,2260,2270,2260,2265,399531
|
|
20211015,1019,2265,2270,2265,2270,577049
|
|
20211015,1020,2270,2270,2260,2265,51761
|
|
20211015,1021,2265,2270,2260,2265,495056
|
|
20211015,1022,2270,2270,2260,2265,122353
|
|
20211015,1023,2265,2265,2260,2260,96205
|
|
20211015,1024,2265,2265,2260,2265,76227
|
|
20211015,1025,2265,2265,2260,2265,93531
|
|
20211015,1026,2260,2270,2260,2265,481463
|
|
20211015,1027,2260,2265,2260,2260,31766
|
|
20211015,1028,2260,2265,2260,2265,26936
|
|
20211015,1029,2265,2265,2255,2260,1677264
|
|
20211015,1030,2265,2265,2255,2260,202960
|
|
20211015,1031,2260,2265,2260,2265,61501
|
|
20211015,1032,2265,2265,2255,2255,281271
|
|
20211015,1033,2260,2265,2255,2260,60679
|
|
20211015,1034,2260,2265,2255,2265,305083
|
|
20211015,1035,2260,2270,2260,2270,1100705
|
|
20211015,1036,2265,2270,2260,2265,472247
|
|
20211015,1037,2260,2265,2260,2265,25490
|
|
20211015,1038,2260,2270,2260,2265,219457
|
|
20211015,1039,2260,2265,2260,2260,1158842
|
|
20211015,1040,2260,2265,2255,2260,284779
|
|
20211015,1041,2260,2265,2255,2265,139111
|
|
20211015,1042,2260,2265,2255,2260,136528
|
|
20211015,1043,2260,2265,2255,2260,494697
|
|
20211015,1044,2255,2260,2255,2260,76773
|
|
20211015,1045,2260,2265,2255,2260,333365
|
|
20211015,1046,2255,2265,2255,2265,45413
|
|
20211015,1047,2260,2265,2255,2260,174635
|
|
20211015,1048,2265,2265,2255,2265,71963
|
|
20211015,1049,2265,2265,2260,2265,11036
|
|
20211015,1050,2265,2265,2260,2265,43226
|
|
20211015,1051,2260,2265,2260,2265,4324
|
|
20211015,1052,2265,2265,2260,2265,10048
|
|
20211015,1053,2260,2265,2255,2260,541073
|
|
20211015,1054,2260,2265,2255,2265,293221
|
|
20211015,1055,2265,2265,2255,2255,87181
|
|
20211015,1056,2260,2260,2255,2260,28821
|
|
20211015,1057,2255,2260,2250,2250,3836437
|
|
20211015,1058,2250,2260,2250,2255,389404
|
|
20211015,1059,2255,2260,2250,2250,105742
|
|
20211015,1100,2255,2255,2250,2255,23762
|
|
20211015,1101,2250,2255,2250,2250,399570
|
|
20211015,1102,2255,2255,2250,2250,36023
|
|
20211015,1103,2250,2255,2250,2255,341290
|
|
20211015,1104,2250,2255,2250,2250,75509
|
|
20211015,1105,2255,2255,2250,2250,22510
|
|
20211015,1106,2250,2255,2250,2250,104993
|
|
20211015,1107,2250,2255,2250,2250,17816
|
|
20211015,1108,2255,2255,2250,2250,26208
|
|
20211015,1109,2250,2255,2250,2255,22468
|
|
20211015,1110,2255,2255,2250,2250,76589
|
|
20211015,1111,2255,2255,2245,2250,2134252
|
|
20211015,1112,2250,2255,2250,2255,324686
|
|
20211015,1113,2255,2255,2250,2250,16306
|
|
20211015,1114,2255,2255,2250,2250,33217
|
|
20211015,1115,2255,2255,2250,2255,15949
|
|
20211015,1116,2255,2255,2250,2250,1474343
|
|
20211015,1117,2250,2255,2245,2245,249304
|
|
20211015,1118,2245,2250,2245,2250,62938
|
|
20211015,1119,2245,2250,2245,2245,145140
|
|
20211015,1120,2245,2250,2240,2245,4372705
|
|
20211015,1121,2240,2250,2240,2245,711772
|
|
20211015,1122,2245,2250,2240,2245,757989
|
|
20211015,1123,2245,2245,2240,2240,93826
|
|
20211015,1124,2240,2245,2240,2240,45713
|
|
20211015,1125,2240,2245,2240,2240,40331
|
|
20211015,1126,2245,2245,2240,2240,253519
|
|
20211015,1127,2245,2245,2240,2240,55328
|
|
20211015,1128,2245,2245,2240,2245,73045
|
|
20211015,1129,2245,2245,2240,2245,112192
|
|
20211015,1130,2245,2245,2240,2245,293757
|
|
20211015,1131,2245,2250,2240,2250,424214
|
|
20211015,1132,2245,2250,2240,2250,1739688
|
|
20211015,1133,2245,2250,2245,2245,35634
|
|
20211015,1134,2245,2250,2245,2250,26291
|
|
20211015,1135,2250,2250,2245,2250,217845
|
|
20211015,1136,2245,2250,2245,2250,7254
|
|
20211015,1137,2250,2250,2245,2250,9196
|
|
20211015,1138,2245,2250,2245,2245,14093
|
|
20211015,1139,2245,2250,2245,2245,75698
|
|
20211015,1140,2250,2255,2245,2250,1265545
|
|
20211015,1141,2250,2255,2245,2250,784665
|
|
20211015,1142,2250,2255,2245,2255,141757
|
|
20211015,1143,2250,2255,2245,2250,363733
|
|
20211015,1144,2250,2255,2245,2255,25817
|
|
20211015,1145,2255,2255,2250,2250,16465
|
|
20211015,1146,2250,2255,2250,2255,45560
|
|
20211015,1147,2255,2255,2250,2255,21103
|
|
20211015,1148,2255,2255,2250,2250,9059
|
|
20211015,1149,2250,2255,2245,2250,305429
|
|
20211015,1150,2250,2250,2245,2250,25285
|
|
20211015,1151,2250,2255,2250,2250,442632
|
|
20211015,1152,2245,2250,2245,2250,388061
|
|
20211015,1153,2250,2255,2245,2250,488082
|
|
20211015,1154,2250,2255,2250,2255,41427
|
|
20211015,1155,2250,2255,2250,2250,30436
|
|
20211015,1156,2250,2255,2250,2255,3911
|
|
20211015,1157,2250,2255,2245,2245,1279970
|
|
20211015,1158,2250,2250,2245,2250,757382
|
|
20211015,1159,2250,2255,2245,2250,46476
|
|
20211015,1200,2250,2255,2250,2255,57148
|
|
20211015,1201,2250,2255,2245,2250,43286
|
|
20211015,1202,2255,2255,2250,2255,5459
|
|
20211015,1203,2255,2255,2250,2255,80033
|
|
20211015,1204,2255,2255,2250,2255,6303
|
|
20211015,1205,2250,2250,2245,2245,245789
|
|
20211015,1206,2250,2255,2250,2250,369427
|
|
20211015,1207,2255,2255,2250,2250,12499
|
|
20211015,1208,2255,2255,2250,2255,24004
|
|
20211015,1209,2250,2255,2250,2255,5129
|
|
20211015,1210,2255,2255,2245,2250,256305
|
|
20211015,1211,2250,2250,2245,2245,20354
|
|
20211015,1212,2245,2250,2245,2245,59
|
|
20211015,1213,2250,2250,2245,2250,9664
|
|
20211015,1214,2250,2250,2245,2245,7977
|
|
20211015,1215,2245,2250,2245,2250,9714
|
|
20211015,1216,2250,2250,2245,2245,15693
|
|
20211015,1217,2250,2250,2245,2245,683
|
|
20211015,1218,2250,2250,2245,2245,6045
|
|
20211015,1219,2250,2250,2245,2250,17410
|
|
20211015,1220,2250,2250,2245,2250,42485
|
|
20211015,1221,2250,2255,2245,2245,1872144
|
|
20211015,1222,2250,2250,2245,2250,31830
|
|
20211015,1223,2250,2250,2245,2245,2835
|
|
20211015,1224,2250,2250,2245,2245,54610
|
|
20211015,1225,2245,2250,2240,2240,2786437
|
|
20211015,1226,2240,2245,2240,2245,109346
|
|
20211015,1227,2245,2250,2245,2250,16232
|
|
20211015,1228,2245,2250,2240,2245,134827
|
|
20211015,1229,2250,2250,2245,2245,1382
|
|
20211015,1230,2250,2250,2245,2250,16797
|
|
20211015,1231,2250,2250,2245,2250,21695
|
|
20211015,1232,2245,2250,2245,2250,1095434
|
|
20211015,1233,2250,2255,2245,2245,54679
|
|
20211015,1234,2245,2250,2245,2250,2749
|
|
20211015,1235,2250,2250,2245,2245,18359
|
|
20211015,1236,2250,2250,2245,2250,7605
|
|
20211015,1237,2250,2250,2245,2245,1162
|
|
20211015,1238,2250,2250,2245,2245,12057
|
|
20211015,1239,2250,2250,2245,2245,4140
|
|
20211015,1240,2250,2250,2245,2245,96
|
|
20211015,1241,2245,2250,2245,2250,1398
|
|
20211015,1242,2250,2250,2245,2250,132008
|
|
20211015,1243,2250,2250,2245,2250,16650
|
|
20211015,1244,2245,2250,2245,2245,6493
|
|
20211015,1245,2250,2250,2245,2245,25721
|
|
20211015,1246,2250,2250,2245,2250,4360
|
|
20211015,1247,2250,2250,2245,2250,422586
|
|
20211015,1248,2255,2255,2250,2255,580449
|
|
20211015,1249,2255,2255,2245,2250,111214
|
|
20211015,1250,2250,2250,2245,2250,87807
|
|
20211015,1251,2250,2250,2245,2245,169600
|
|
20211015,1252,2250,2255,2250,2255,13016
|
|
20211015,1253,2255,2255,2250,2250,51883
|
|
20211015,1254,2250,2250,2245,2250,183796
|
|
20211015,1255,2250,2255,2245,2255,580060
|
|
20211015,1256,2250,2255,2245,2250,42676
|
|
20211015,1257,2245,2250,2245,2250,6161
|
|
20211015,1258,2250,2250,2245,2250,16373
|
|
20211015,1259,2250,2250,2245,2245,341836
|
|
20211015,1300,2250,2250,2245,2250,181337
|
|
20211015,1301,2245,2250,2245,2250,6588
|
|
20211015,1302,2250,2250,2245,2250,53837
|
|
20211015,1303,2245,2250,2245,2250,63638
|
|
20211015,1304,2250,2250,2245,2245,29951
|
|
20211015,1305,2245,2250,2245,2250,110310
|
|
20211015,1306,2250,2250,2245,2250,30881
|
|
20211015,1307,2250,2250,2245,2245,7657
|
|
20211015,1308,2250,2250,2245,2250,2788
|
|
20211015,1309,2245,2250,2245,2250,2084
|
|
20211015,1310,2250,2250,2245,2250,46452
|
|
20211015,1311,2245,2250,2245,2250,47454
|
|
20211015,1312,2250,2250,2245,2250,10905
|
|
20211015,1313,2245,2250,2245,2250,18984
|
|
20211015,1314,2250,2250,2245,2245,3166
|
|
20211015,1315,2250,2250,2245,2250,17610
|
|
20211015,1316,2245,2250,2245,2250,92189
|
|
20211015,1317,2250,2250,2240,2240,1763247
|
|
20211015,1318,2245,2250,2240,2245,831185
|
|
20211015,1319,2245,2250,2240,2250,317250
|
|
20211015,1320,2245,2250,2240,2245,528562
|
|
20211015,1321,2240,2250,2240,2245,616273
|
|
20211015,1322,2245,2250,2245,2245,237717
|
|
20211015,1323,2250,2250,2245,2250,96336
|
|
20211015,1324,2250,2250,2245,2250,71971
|
|
20211015,1325,2250,2250,2245,2245,3040
|
|
20211015,1326,2245,2250,2245,2245,44343
|
|
20211015,1327,2250,2250,2245,2250,59620
|
|
20211015,1328,2245,2250,2245,2245,49323
|
|
20211015,1329,2250,2250,2245,2250,629
|
|
20211015,1330,2245,2250,2245,2245,1016
|
|
20211015,1331,2245,2250,2245,2245,2667
|
|
20211015,1332,2245,2250,2245,2250,2994
|
|
20211015,1333,2245,2250,2245,2245,7129
|
|
20211015,1334,2245,2250,2245,2250,1049032
|
|
20211015,1335,2245,2250,2245,2250,20139
|
|
20211015,1336,2245,2250,2245,2245,12549
|
|
20211015,1337,2250,2250,2240,2250,420341
|
|
20211015,1338,2245,2250,2245,2245,39607
|
|
20211015,1339,2250,2250,2245,2250,10989
|
|
20211015,1340,2250,2250,2245,2250,6623
|
|
20211015,1341,2245,2250,2245,2250,1061
|
|
20211015,1342,2250,2250,2245,2250,47866
|
|
20211015,1343,2245,2250,2245,2250,49045
|
|
20211015,1344,2250,2250,2245,2250,1219
|
|
20211015,1345,2245,2250,2245,2245,1927
|
|
20211015,1346,2250,2250,2245,2245,30158
|
|
20211015,1347,2245,2250,2245,2250,4646
|
|
20211015,1348,2250,2250,2245,2250,6856
|
|
20211015,1349,2250,2250,2245,2245,12858
|
|
20211015,1350,2250,2250,2245,2245,2185
|
|
20211015,1351,2250,2250,2245,2250,5072
|
|
20211015,1352,2250,2250,2245,2250,124812
|
|
20211015,1353,2245,2250,2245,2245,3244
|
|
20211015,1354,2245,2250,2245,2250,21670
|
|
20211015,1355,2250,2250,2245,2245,3524
|
|
20211015,1356,2250,2250,2245,2245,43508
|
|
20211015,1357,2250,2250,2245,2250,43320
|
|
20211015,1358,2245,2250,2245,2245,93257
|
|
20211015,1359,2245,2250,2245,2250,30364
|
|
20211015,1400,2245,2250,2245,2250,53192
|
|
20211015,1401,2245,2250,2245,2250,5795
|
|
20211015,1402,2245,2250,2245,2250,58166
|
|
20211015,1403,2245,2250,2245,2245,51326
|
|
20211015,1404,2250,2250,2245,2250,11231
|
|
20211015,1405,2250,2250,2245,2245,23962
|
|
20211015,1406,2250,2250,2245,2245,17383
|
|
20211015,1407,2245,2250,2245,2250,30939
|
|
20211015,1408,2250,2250,2245,2245,46470
|
|
20211015,1409,2250,2250,2245,2250,59726
|
|
20211015,1410,2250,2255,2245,2245,4248456
|
|
20211015,1411,2250,2250,2245,2250,31138
|
|
20211015,1412,2250,2255,2245,2250,218001
|
|
20211015,1413,2250,2250,2245,2250,641643
|
|
20211015,1414,2245,2250,2245,2250,69453
|
|
20211015,1415,2250,2250,2245,2250,67127
|
|
20211015,1416,2245,2250,2245,2250,26615
|
|
20211015,1417,2250,2250,2245,2245,19996
|
|
20211015,1418,2250,2250,2240,2245,1967353
|
|
20211015,1419,2245,2245,2240,2240,314544
|
|
20211015,1420,2240,2245,2240,2245,34119
|
|
20211015,1421,2245,2245,2240,2245,68844
|
|
20211015,1422,2240,2250,2240,2250,886927
|
|
20211015,1423,2245,2250,2245,2250,36052
|
|
20211015,1424,2245,2250,2245,2245,50897
|
|
20211015,1425,2250,2250,2245,2245,13033
|
|
20211015,1426,2245,2250,2245,2245,1567
|
|
20211015,1427,2250,2250,2245,2245,672
|
|
20211015,1428,2245,2250,2245,2250,1994
|
|
20211015,1429,2250,2250,2245,2250,11626
|
|
20211015,1430,2250,2250,2245,2245,75257
|
|
20211015,1431,2250,2250,2245,2250,927
|
|
20211015,1432,2245,2250,2245,2250,32906
|
|
20211015,1433,2250,2250,2245,2250,15017
|
|
20211015,1434,2245,2250,2245,2250,144030
|
|
20211015,1435,2250,2250,2245,2250,22228
|
|
20211015,1436,2250,2250,2245,2250,30497
|
|
20211015,1437,2245,2250,2245,2250,11235
|
|
20211015,1438,2245,2250,2245,2250,23892
|
|
20211015,1439,2250,2250,2245,2250,22486
|
|
20211015,1440,2250,2250,2245,2250,8863
|
|
20211015,1441,2250,2250,2245,2245,9533
|
|
20211015,1442,2245,2250,2245,2250,7070
|
|
20211015,1443,2245,2250,2245,2250,7041
|
|
20211015,1444,2250,2250,2245,2250,3873
|
|
20211015,1445,2245,2250,2245,2245,29282
|
|
20211015,1446,2250,2250,2245,2250,7540
|
|
20211015,1447,2250,2250,2245,2250,9159
|
|
20211015,1448,2245,2250,2245,2250,2479
|
|
20211015,1449,2250,2250,2245,2250,25486
|
|
20211015,1450,2245,2250,2245,2245,67880
|
|
20211015,1451,2250,2250,2240,2245,1716178
|
|
20211015,1452,2245,2250,2240,2250,362370
|
|
20211015,1453,2245,2250,2245,2250,48852
|
|
20211015,1454,2250,2250,2245,2245,7863
|
|
20211015,1455,2250,2250,2245,2245,8547
|
|
20211015,1456,2245,2250,2245,2245,16655
|
|
20211015,1457,2245,2250,2245,2250,15202
|
|
20211015,1458,2245,2250,2245,2245,34298
|
|
20211015,1459,2250,2250,2245,2245,4183
|
|
20211015,1500,2250,2250,2245,2250,36740
|
|
20211015,1501,2250,2250,2245,2245,137329
|
|
20211015,1502,2250,2250,2240,2240,826277
|
|
20211015,1503,2245,2245,2240,2245,1481213
|
|
20211015,1504,2240,2245,2240,2245,143253
|
|
20211015,1505,2245,2245,2240,2245,18699
|
|
20211015,1506,2245,2245,2240,2245,24647
|
|
20211015,1507,2245,2245,2240,2240,127121
|
|
20211015,1508,2240,2245,2240,2245,151341
|
|
20211015,1509,2245,2245,2240,2245,93464
|
|
20211015,1510,2245,2245,2240,2240,212687
|
|
20211015,1511,2240,2245,2240,2245,127029
|
|
20211015,1512,2245,2245,2240,2245,115081
|
|
20211015,1513,2245,2245,2240,2245,89077
|
|
20211015,1514,2240,2245,2240,2240,120465
|
|
20211015,1515,2240,2245,2240,2245,555022
|
|
20211015,1516,2240,2245,2240,2240,302075
|
|
20211015,1517,2245,2245,2240,2245,75388
|
|
20211015,1518,2245,2245,2240,2245,282226
|
|
20211015,1519,2240,2245,2240,2240,307103
|
|
20211015,1520,2240,2245,2240,2240,467959
|
|
20211015,1530,2245,2245,2245,2245,3582500
|