383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210827,0901,2105,2115,2100,2115,4672182
|
|
20210827,0902,2110,2115,2100,2105,2866423
|
|
20210827,0903,2110,2115,2105,2110,2046978
|
|
20210827,0904,2110,2115,2105,2110,1700646
|
|
20210827,0905,2115,2115,2105,2110,878078
|
|
20210827,0906,2110,2115,2105,2110,1847985
|
|
20210827,0907,2110,2115,2100,2105,1966993
|
|
20210827,0908,2105,2110,2100,2105,514247
|
|
20210827,0909,2110,2110,2105,2105,99209
|
|
20210827,0910,2110,2110,2105,2105,1378560
|
|
20210827,0911,2110,2110,2100,2105,544355
|
|
20210827,0912,2105,2110,2100,2105,541057
|
|
20210827,0913,2105,2110,2100,2100,910885
|
|
20210827,0914,2105,2110,2100,2110,336766
|
|
20210827,0915,2110,2110,2105,2105,82540
|
|
20210827,0916,2105,2110,2100,2100,1657350
|
|
20210827,0917,2100,2110,2100,2105,612078
|
|
20210827,0918,2105,2110,2100,2110,977026
|
|
20210827,0919,2105,2110,2100,2105,256461
|
|
20210827,0920,2105,2110,2105,2105,30161
|
|
20210827,0921,2105,2110,2105,2110,121747
|
|
20210827,0922,2110,2110,2100,2110,1662570
|
|
20210827,0923,2110,2110,2105,2110,89528
|
|
20210827,0924,2105,2110,2105,2105,63618
|
|
20210827,0925,2105,2115,2105,2110,2729715
|
|
20210827,0926,2110,2115,2105,2115,340940
|
|
20210827,0927,2115,2120,2110,2115,3003136
|
|
20210827,0928,2115,2115,2110,2115,507153
|
|
20210827,0929,2110,2115,2105,2115,993550
|
|
20210827,0930,2115,2115,2110,2115,67644
|
|
20210827,0931,2115,2120,2110,2115,1217784
|
|
20210827,0932,2115,2120,2110,2115,485798
|
|
20210827,0933,2115,2120,2110,2120,386126
|
|
20210827,0934,2120,2125,2115,2125,3699807
|
|
20210827,0935,2120,2125,2115,2120,2575470
|
|
20210827,0936,2120,2125,2115,2120,436391
|
|
20210827,0937,2120,2120,2115,2115,179180
|
|
20210827,0938,2115,2120,2115,2120,69470
|
|
20210827,0939,2115,2120,2115,2115,107545
|
|
20210827,0940,2120,2120,2115,2115,41922
|
|
20210827,0941,2115,2120,2115,2120,91895
|
|
20210827,0942,2120,2120,2110,2110,1867791
|
|
20210827,0943,2115,2115,2110,2115,452756
|
|
20210827,0944,2115,2120,2110,2115,417697
|
|
20210827,0945,2115,2120,2115,2120,64589
|
|
20210827,0946,2115,2120,2115,2120,41901
|
|
20210827,0947,2115,2125,2115,2120,1837586
|
|
20210827,0948,2125,2125,2120,2125,64019
|
|
20210827,0949,2120,2125,2120,2120,37610
|
|
20210827,0950,2125,2125,2120,2120,182797
|
|
20210827,0951,2125,2125,2115,2120,821756
|
|
20210827,0952,2115,2120,2115,2115,70284
|
|
20210827,0953,2115,2120,2115,2115,583705
|
|
20210827,0954,2120,2120,2115,2115,98464
|
|
20210827,0955,2120,2120,2115,2115,317139
|
|
20210827,0956,2115,2120,2115,2120,145994
|
|
20210827,0957,2115,2120,2115,2115,98097
|
|
20210827,0958,2120,2125,2115,2120,1450201
|
|
20210827,0959,2120,2120,2115,2120,299781
|
|
20210827,1000,2120,2120,2115,2120,39671
|
|
20210827,1001,2115,2125,2115,2125,864394
|
|
20210827,1002,2120,2125,2115,2120,232819
|
|
20210827,1003,2120,2120,2110,2115,1406882
|
|
20210827,1004,2120,2120,2115,2120,36813
|
|
20210827,1005,2115,2120,2115,2115,3169
|
|
20210827,1006,2120,2120,2115,2115,23648
|
|
20210827,1007,2120,2125,2115,2120,1306909
|
|
20210827,1008,2120,2125,2115,2115,697459
|
|
20210827,1009,2120,2125,2115,2120,166326
|
|
20210827,1010,2120,2125,2120,2125,138202
|
|
20210827,1011,2120,2125,2115,2120,469225
|
|
20210827,1012,2120,2120,2115,2115,40807
|
|
20210827,1013,2120,2120,2115,2120,54990
|
|
20210827,1014,2115,2120,2115,2115,89049
|
|
20210827,1015,2115,2120,2115,2120,44288
|
|
20210827,1016,2120,2120,2110,2110,1695215
|
|
20210827,1017,2115,2115,2110,2115,223954
|
|
20210827,1018,2110,2115,2105,2115,2909563
|
|
20210827,1019,2110,2115,2105,2110,604812
|
|
20210827,1020,2105,2110,2105,2105,259729
|
|
20210827,1021,2110,2110,2105,2105,76245
|
|
20210827,1022,2105,2110,2105,2110,88592
|
|
20210827,1023,2110,2115,2105,2110,1099556
|
|
20210827,1024,2110,2115,2105,2115,526235
|
|
20210827,1025,2110,2115,2105,2110,563706
|
|
20210827,1026,2110,2115,2105,2110,897838
|
|
20210827,1027,2105,2105,2100,2100,2564596
|
|
20210827,1028,2100,2105,2100,2105,179403
|
|
20210827,1029,2105,2105,2100,2100,139057
|
|
20210827,1030,2100,2105,2100,2100,385524
|
|
20210827,1031,2100,2105,2095,2100,5165387
|
|
20210827,1032,2100,2100,2095,2095,154553
|
|
20210827,1033,2095,2100,2095,2095,114537
|
|
20210827,1034,2095,2100,2095,2095,172530
|
|
20210827,1035,2095,2100,2095,2100,125961
|
|
20210827,1036,2100,2100,2090,2095,3163913
|
|
20210827,1037,2090,2100,2090,2095,1089001
|
|
20210827,1038,2095,2095,2090,2090,235219
|
|
20210827,1039,2095,2095,2090,2095,68426
|
|
20210827,1040,2090,2095,2090,2095,236241
|
|
20210827,1041,2090,2095,2090,2095,399578
|
|
20210827,1042,2095,2095,2090,2090,88744
|
|
20210827,1043,2095,2095,2090,2095,160004
|
|
20210827,1044,2095,2100,2090,2090,2397325
|
|
20210827,1045,2095,2100,2090,2095,655601
|
|
20210827,1046,2090,2095,2090,2095,20791
|
|
20210827,1047,2090,2095,2090,2095,71956
|
|
20210827,1048,2095,2095,2090,2095,153253
|
|
20210827,1049,2090,2095,2090,2090,81910
|
|
20210827,1050,2090,2095,2085,2090,6861697
|
|
20210827,1051,2085,2095,2085,2090,595274
|
|
20210827,1052,2095,2095,2090,2095,135954
|
|
20210827,1053,2095,2095,2090,2095,37901
|
|
20210827,1054,2095,2095,2090,2095,40437
|
|
20210827,1055,2095,2100,2090,2095,693357
|
|
20210827,1056,2100,2100,2095,2095,35048
|
|
20210827,1057,2100,2100,2090,2095,2960278
|
|
20210827,1058,2095,2100,2090,2095,130386
|
|
20210827,1059,2095,2100,2090,2095,929304
|
|
20210827,1100,2100,2100,2090,2095,211540
|
|
20210827,1101,2095,2095,2090,2095,122270
|
|
20210827,1102,2095,2095,2085,2095,1230032
|
|
20210827,1103,2090,2095,2085,2090,947758
|
|
20210827,1104,2090,2090,2080,2085,2164706
|
|
20210827,1105,2080,2090,2080,2085,1248200
|
|
20210827,1106,2085,2085,2080,2080,183033
|
|
20210827,1107,2080,2085,2080,2085,790673
|
|
20210827,1108,2080,2085,2080,2085,189731
|
|
20210827,1109,2080,2085,2080,2085,1002347
|
|
20210827,1110,2085,2085,2080,2080,296013
|
|
20210827,1111,2085,2085,2080,2085,27518
|
|
20210827,1112,2085,2085,2080,2080,67899
|
|
20210827,1113,2085,2085,2080,2085,101647
|
|
20210827,1114,2085,2085,2080,2085,452533
|
|
20210827,1115,2085,2085,2080,2085,271358
|
|
20210827,1116,2085,2085,2080,2085,108411
|
|
20210827,1117,2085,2085,2080,2080,256880
|
|
20210827,1118,2085,2085,2080,2080,114846
|
|
20210827,1119,2085,2085,2080,2080,68609
|
|
20210827,1120,2085,2085,2075,2080,6694270
|
|
20210827,1121,2085,2085,2075,2075,285432
|
|
20210827,1122,2080,2080,2075,2080,55566
|
|
20210827,1123,2080,2085,2075,2080,1878576
|
|
20210827,1124,2085,2085,2075,2085,982976
|
|
20210827,1125,2080,2085,2075,2080,735263
|
|
20210827,1126,2080,2085,2075,2075,418781
|
|
20210827,1127,2080,2085,2075,2080,168201
|
|
20210827,1128,2075,2080,2075,2080,28646
|
|
20210827,1129,2080,2080,2075,2080,101028
|
|
20210827,1130,2075,2080,2075,2080,12566
|
|
20210827,1131,2080,2080,2075,2080,173757
|
|
20210827,1132,2075,2080,2075,2075,30219
|
|
20210827,1133,2075,2080,2075,2075,157578
|
|
20210827,1134,2075,2080,2075,2080,70709
|
|
20210827,1135,2080,2080,2075,2080,32039
|
|
20210827,1136,2075,2080,2075,2080,52120
|
|
20210827,1137,2075,2085,2075,2085,704879
|
|
20210827,1138,2080,2085,2080,2085,39455
|
|
20210827,1139,2085,2085,2075,2080,657594
|
|
20210827,1140,2080,2080,2075,2080,100544
|
|
20210827,1141,2080,2085,2075,2085,156114
|
|
20210827,1142,2080,2085,2080,2085,53297
|
|
20210827,1143,2085,2085,2080,2085,22907
|
|
20210827,1144,2085,2085,2080,2085,6631
|
|
20210827,1145,2085,2085,2080,2080,40640
|
|
20210827,1146,2080,2085,2075,2080,1147434
|
|
20210827,1147,2080,2085,2080,2080,72156
|
|
20210827,1148,2080,2085,2080,2085,45679
|
|
20210827,1149,2085,2085,2080,2085,6154
|
|
20210827,1150,2080,2090,2080,2090,1803109
|
|
20210827,1151,2085,2090,2085,2090,214425
|
|
20210827,1152,2090,2090,2080,2085,1384974
|
|
20210827,1153,2080,2090,2080,2085,567110
|
|
20210827,1154,2085,2090,2080,2090,1068786
|
|
20210827,1155,2085,2090,2080,2090,835711
|
|
20210827,1156,2085,2090,2085,2090,12879
|
|
20210827,1157,2090,2090,2085,2090,11045
|
|
20210827,1158,2085,2090,2085,2085,9936
|
|
20210827,1159,2090,2090,2080,2085,517968
|
|
20210827,1200,2085,2090,2080,2085,75973
|
|
20210827,1201,2090,2090,2085,2090,76392
|
|
20210827,1202,2090,2090,2085,2085,45632
|
|
20210827,1203,2090,2090,2080,2085,492638
|
|
20210827,1204,2090,2090,2085,2085,12192
|
|
20210827,1205,2090,2090,2085,2090,42520
|
|
20210827,1206,2085,2090,2080,2085,317153
|
|
20210827,1207,2085,2090,2085,2090,227908
|
|
20210827,1208,2085,2090,2085,2085,24912
|
|
20210827,1209,2085,2090,2085,2090,270
|
|
20210827,1210,2090,2090,2085,2085,18171
|
|
20210827,1211,2090,2090,2085,2090,783
|
|
20210827,1212,2085,2090,2085,2090,25956
|
|
20210827,1213,2090,2090,2085,2085,732
|
|
20210827,1214,2090,2090,2085,2085,7148
|
|
20210827,1215,2090,2095,2085,2095,1589886
|
|
20210827,1216,2095,2095,2090,2095,99970
|
|
20210827,1217,2095,2095,2090,2090,32754
|
|
20210827,1218,2095,2095,2085,2085,504262
|
|
20210827,1219,2090,2090,2085,2090,516441
|
|
20210827,1220,2090,2095,2085,2090,388422
|
|
20210827,1221,2090,2095,2085,2090,365352
|
|
20210827,1222,2090,2095,2085,2095,176766
|
|
20210827,1223,2095,2095,2090,2095,21431
|
|
20210827,1224,2095,2095,2090,2090,20610
|
|
20210827,1225,2095,2095,2090,2095,52285
|
|
20210827,1226,2090,2095,2085,2090,309450
|
|
20210827,1227,2090,2090,2085,2085,51523
|
|
20210827,1228,2085,2095,2085,2090,1233247
|
|
20210827,1229,2090,2095,2090,2095,40911
|
|
20210827,1230,2095,2095,2085,2085,405185
|
|
20210827,1231,2090,2095,2085,2090,89538
|
|
20210827,1232,2095,2095,2090,2095,41100
|
|
20210827,1233,2090,2095,2090,2095,27601
|
|
20210827,1234,2090,2095,2090,2095,230176
|
|
20210827,1235,2095,2095,2085,2090,272932
|
|
20210827,1236,2090,2095,2085,2085,228758
|
|
20210827,1237,2090,2095,2085,2095,117553
|
|
20210827,1238,2095,2095,2085,2090,99993
|
|
20210827,1239,2090,2095,2085,2090,14082
|
|
20210827,1240,2090,2095,2085,2090,365052
|
|
20210827,1241,2095,2095,2090,2090,127496
|
|
20210827,1242,2095,2095,2090,2095,23112
|
|
20210827,1243,2095,2095,2090,2095,46896
|
|
20210827,1244,2095,2095,2090,2095,18979
|
|
20210827,1245,2095,2095,2090,2095,153632
|
|
20210827,1246,2095,2095,2090,2090,11408
|
|
20210827,1247,2095,2100,2090,2095,1971337
|
|
20210827,1248,2095,2100,2090,2090,191740
|
|
20210827,1249,2090,2095,2090,2095,4673
|
|
20210827,1250,2090,2095,2085,2090,807712
|
|
20210827,1251,2090,2090,2085,2085,13956
|
|
20210827,1252,2085,2090,2085,2090,19131
|
|
20210827,1253,2090,2090,2085,2090,358399
|
|
20210827,1254,2090,2090,2085,2090,195516
|
|
20210827,1255,2090,2095,2085,2085,33119
|
|
20210827,1256,2090,2095,2085,2090,388356
|
|
20210827,1257,2095,2095,2090,2095,353
|
|
20210827,1258,2090,2095,2090,2095,15164
|
|
20210827,1259,2095,2095,2090,2095,23279
|
|
20210827,1300,2095,2095,2090,2090,323668
|
|
20210827,1301,2090,2095,2085,2085,102912
|
|
20210827,1302,2085,2090,2085,2090,162836
|
|
20210827,1303,2090,2090,2085,2085,111875
|
|
20210827,1304,2085,2090,2085,2085,68098
|
|
20210827,1305,2085,2090,2085,2090,3070
|
|
20210827,1306,2085,2090,2085,2090,119502
|
|
20210827,1307,2090,2095,2085,2090,318828
|
|
20210827,1308,2090,2095,2085,2090,211911
|
|
20210827,1309,2090,2095,2085,2090,31112
|
|
20210827,1310,2090,2095,2090,2090,310464
|
|
20210827,1311,2090,2095,2090,2090,370162
|
|
20210827,1312,2095,2095,2090,2095,15823
|
|
20210827,1313,2095,2095,2085,2090,1041255
|
|
20210827,1314,2090,2095,2085,2090,139095
|
|
20210827,1315,2090,2095,2090,2095,9572
|
|
20210827,1316,2090,2095,2090,2090,21955
|
|
20210827,1317,2095,2095,2090,2090,154
|
|
20210827,1318,2095,2095,2090,2090,11086
|
|
20210827,1319,2095,2100,2090,2095,2237237
|
|
20210827,1320,2095,2100,2090,2095,1109066
|
|
20210827,1321,2095,2095,2090,2095,120974
|
|
20210827,1322,2095,2095,2090,2095,2257
|
|
20210827,1323,2095,2095,2090,2090,56642
|
|
20210827,1324,2090,2100,2090,2095,440442
|
|
20210827,1325,2095,2095,2090,2090,13868
|
|
20210827,1326,2095,2095,2090,2095,142417
|
|
20210827,1327,2095,2095,2090,2090,481202
|
|
20210827,1328,2095,2095,2090,2095,3419
|
|
20210827,1329,2090,2095,2090,2095,8638
|
|
20210827,1330,2090,2095,2090,2095,158967
|
|
20210827,1331,2095,2095,2090,2095,48045
|
|
20210827,1332,2095,2095,2090,2090,4546
|
|
20210827,1333,2095,2095,2090,2090,2875
|
|
20210827,1334,2090,2095,2090,2095,34059
|
|
20210827,1335,2095,2095,2090,2095,43610
|
|
20210827,1336,2090,2095,2090,2090,14101
|
|
20210827,1337,2090,2095,2090,2095,2709
|
|
20210827,1338,2095,2095,2090,2095,564261
|
|
20210827,1339,2095,2100,2090,2095,248156
|
|
20210827,1340,2095,2095,2090,2095,71796
|
|
20210827,1341,2095,2095,2090,2095,222873
|
|
20210827,1342,2095,2100,2095,2100,178804
|
|
20210827,1343,2100,2105,2095,2105,2208608
|
|
20210827,1344,2105,2105,2095,2100,1522613
|
|
20210827,1345,2100,2105,2100,2105,498057
|
|
20210827,1346,2105,2105,2095,2100,643299
|
|
20210827,1347,2100,2105,2095,2095,160851
|
|
20210827,1348,2100,2100,2095,2100,19036
|
|
20210827,1349,2100,2100,2095,2095,627578
|
|
20210827,1350,2100,2105,2095,2100,271587
|
|
20210827,1351,2100,2105,2095,2105,560558
|
|
20210827,1352,2105,2105,2100,2105,34119
|
|
20210827,1353,2105,2105,2100,2105,23906
|
|
20210827,1354,2100,2105,2100,2105,42824
|
|
20210827,1355,2100,2105,2100,2105,21051
|
|
20210827,1356,2105,2105,2095,2095,962951
|
|
20210827,1357,2100,2100,2095,2100,90335
|
|
20210827,1358,2100,2100,2095,2100,1143462
|
|
20210827,1359,2100,2105,2095,2095,439591
|
|
20210827,1400,2100,2105,2095,2095,170395
|
|
20210827,1401,2100,2105,2095,2105,175275
|
|
20210827,1402,2100,2105,2095,2100,117802
|
|
20210827,1403,2095,2105,2095,2100,62329
|
|
20210827,1404,2100,2105,2100,2105,210537
|
|
20210827,1405,2100,2100,2095,2100,771741
|
|
20210827,1406,2105,2105,2095,2095,64559
|
|
20210827,1407,2095,2105,2095,2105,258240
|
|
20210827,1408,2100,2105,2095,2100,376538
|
|
20210827,1409,2100,2105,2095,2095,132815
|
|
20210827,1410,2100,2105,2095,2105,172233
|
|
20210827,1411,2105,2105,2095,2095,166671
|
|
20210827,1412,2100,2100,2095,2100,25794
|
|
20210827,1413,2100,2105,2095,2100,328509
|
|
20210827,1414,2105,2105,2100,2105,37326
|
|
20210827,1415,2100,2105,2100,2100,357
|
|
20210827,1416,2105,2105,2095,2100,447651
|
|
20210827,1417,2100,2105,2095,2100,397956
|
|
20210827,1418,2100,2105,2095,2105,102378
|
|
20210827,1419,2100,2105,2095,2100,134128
|
|
20210827,1420,2100,2100,2095,2095,35457
|
|
20210827,1421,2100,2100,2095,2100,50159
|
|
20210827,1422,2095,2100,2090,2095,1336976
|
|
20210827,1423,2095,2095,2090,2095,35083
|
|
20210827,1424,2095,2095,2090,2095,33108
|
|
20210827,1425,2095,2095,2090,2095,39628
|
|
20210827,1426,2095,2095,2090,2090,34892
|
|
20210827,1427,2090,2095,2090,2090,34061
|
|
20210827,1428,2090,2095,2090,2095,12620
|
|
20210827,1429,2095,2095,2090,2095,52712
|
|
20210827,1430,2095,2095,2090,2090,41651
|
|
20210827,1431,2095,2095,2090,2090,8069
|
|
20210827,1432,2095,2095,2085,2090,3083968
|
|
20210827,1433,2090,2090,2085,2090,128600
|
|
20210827,1434,2085,2090,2085,2090,91605
|
|
20210827,1435,2090,2095,2085,2095,592460
|
|
20210827,1436,2095,2095,2090,2095,14749
|
|
20210827,1437,2095,2095,2090,2095,12466
|
|
20210827,1438,2095,2095,2090,2095,22438
|
|
20210827,1439,2095,2095,2090,2095,43758
|
|
20210827,1440,2095,2100,2090,2095,2041065
|
|
20210827,1441,2095,2095,2090,2095,111829
|
|
20210827,1442,2090,2095,2090,2095,4515
|
|
20210827,1443,2090,2095,2090,2090,9068
|
|
20210827,1444,2090,2095,2090,2095,11497
|
|
20210827,1445,2095,2095,2090,2090,22540
|
|
20210827,1446,2090,2095,2090,2090,31846
|
|
20210827,1447,2090,2095,2090,2095,17977
|
|
20210827,1448,2090,2095,2090,2090,18633
|
|
20210827,1449,2090,2095,2090,2090,30115
|
|
20210827,1450,2095,2095,2090,2090,7372
|
|
20210827,1451,2090,2095,2090,2090,47671
|
|
20210827,1452,2095,2095,2090,2095,1734
|
|
20210827,1453,2095,2095,2090,2090,12631
|
|
20210827,1454,2090,2095,2090,2090,126650
|
|
20210827,1455,2095,2095,2090,2095,28368
|
|
20210827,1456,2095,2095,2090,2090,9583
|
|
20210827,1457,2095,2095,2090,2090,11290
|
|
20210827,1458,2090,2095,2090,2090,15975
|
|
20210827,1459,2095,2095,2090,2090,29188
|
|
20210827,1500,2090,2095,2090,2090,67354
|
|
20210827,1501,2090,2095,2090,2095,27657
|
|
20210827,1502,2095,2095,2090,2090,30697
|
|
20210827,1503,2090,2095,2090,2090,250129
|
|
20210827,1504,2090,2095,2085,2090,1535610
|
|
20210827,1505,2095,2095,2085,2090,667949
|
|
20210827,1506,2090,2095,2090,2090,111522
|
|
20210827,1507,2090,2095,2090,2090,30617
|
|
20210827,1508,2095,2095,2090,2090,285933
|
|
20210827,1509,2090,2095,2090,2090,75121
|
|
20210827,1510,2090,2095,2090,2090,62106
|
|
20210827,1511,2095,2095,2090,2090,57457
|
|
20210827,1512,2090,2095,2090,2090,325423
|
|
20210827,1513,2090,2095,2090,2090,63519
|
|
20210827,1514,2095,2095,2090,2090,252846
|
|
20210827,1515,2090,2095,2090,2095,49936
|
|
20210827,1516,2090,2095,2085,2090,873610
|
|
20210827,1517,2090,2095,2090,2090,49710
|
|
20210827,1518,2090,2095,2090,2090,106123
|
|
20210827,1519,2090,2095,2090,2095,52965
|
|
20210827,1520,2095,2095,2090,2090,569757
|
|
20210827,1530,2090,2090,2090,2090,2686606
|