383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210908,0901,2030,2030,2020,2025,5089972
|
|
20210908,0902,2020,2035,2020,2030,3744681
|
|
20210908,0903,2030,2035,2025,2030,1838089
|
|
20210908,0904,2030,2035,2025,2030,1017156
|
|
20210908,0905,2035,2035,2030,2035,181541
|
|
20210908,0906,2035,2035,2025,2030,1343982
|
|
20210908,0907,2030,2035,2025,2030,841921
|
|
20210908,0908,2030,2035,2025,2030,424422
|
|
20210908,0909,2030,2035,2030,2030,135199
|
|
20210908,0910,2035,2035,2025,2030,672843
|
|
20210908,0911,2030,2035,2025,2030,441337
|
|
20210908,0912,2030,2035,2025,2030,576324
|
|
20210908,0913,2030,2035,2025,2030,145052
|
|
20210908,0914,2030,2035,2025,2035,111758
|
|
20210908,0915,2035,2035,2030,2030,45017
|
|
20210908,0916,2030,2040,2030,2040,2853731
|
|
20210908,0917,2035,2040,2035,2040,1401131
|
|
20210908,0918,2040,2040,2035,2040,104350
|
|
20210908,0919,2040,2040,2035,2040,130775
|
|
20210908,0920,2040,2040,2035,2035,121144
|
|
20210908,0921,2040,2040,2035,2040,142946
|
|
20210908,0922,2040,2040,2030,2030,1791405
|
|
20210908,0923,2035,2035,2030,2035,838184
|
|
20210908,0924,2035,2040,2030,2035,1567345
|
|
20210908,0925,2035,2040,2035,2040,125748
|
|
20210908,0926,2040,2040,2035,2035,28932
|
|
20210908,0927,2035,2040,2035,2035,42345
|
|
20210908,0928,2040,2045,2035,2045,4540700
|
|
20210908,0929,2045,2045,2035,2040,274786
|
|
20210908,0930,2040,2040,2035,2040,126129
|
|
20210908,0931,2035,2040,2035,2035,142610
|
|
20210908,0932,2040,2040,2035,2035,37780
|
|
20210908,0933,2035,2040,2035,2040,22687
|
|
20210908,0934,2035,2040,2030,2035,1257344
|
|
20210908,0935,2035,2040,2030,2035,258394
|
|
20210908,0936,2030,2035,2030,2030,192730
|
|
20210908,0937,2030,2035,2030,2035,198227
|
|
20210908,0938,2030,2035,2030,2035,1018119
|
|
20210908,0939,2035,2040,2030,2035,1744720
|
|
20210908,0940,2040,2040,2030,2035,241585
|
|
20210908,0941,2035,2040,2030,2040,77057
|
|
20210908,0942,2040,2040,2030,2030,307692
|
|
20210908,0943,2035,2035,2030,2035,21236
|
|
20210908,0944,2030,2035,2030,2030,6321
|
|
20210908,0945,2030,2035,2030,2030,111555
|
|
20210908,0946,2035,2035,2025,2030,2284371
|
|
20210908,0947,2030,2035,2025,2030,642952
|
|
20210908,0948,2030,2035,2025,2030,473847
|
|
20210908,0949,2030,2035,2030,2030,19013
|
|
20210908,0950,2035,2035,2025,2030,272823
|
|
20210908,0951,2025,2030,2020,2025,3929020
|
|
20210908,0952,2020,2025,2020,2025,86478
|
|
20210908,0953,2020,2025,2020,2025,67684
|
|
20210908,0954,2025,2025,2020,2020,3435963
|
|
20210908,0955,2020,2025,2015,2020,1296934
|
|
20210908,0956,2025,2025,2020,2020,82046
|
|
20210908,0957,2020,2025,2020,2025,41150
|
|
20210908,0958,2020,2025,2020,2025,65876
|
|
20210908,0959,2020,2025,2015,2020,1494111
|
|
20210908,1000,2025,2025,2015,2020,414436
|
|
20210908,1001,2020,2020,2015,2020,394729
|
|
20210908,1002,2025,2025,2020,2025,258837
|
|
20210908,1003,2020,2025,2020,2020,325404
|
|
20210908,1004,2020,2025,2020,2020,23798
|
|
20210908,1005,2025,2025,2020,2025,174310
|
|
20210908,1006,2020,2025,2020,2020,51330
|
|
20210908,1007,2020,2025,2020,2020,26173
|
|
20210908,1008,2020,2025,2015,2020,2227811
|
|
20210908,1009,2015,2025,2015,2020,65221
|
|
20210908,1010,2025,2025,2020,2025,46521
|
|
20210908,1011,2025,2025,2020,2020,12998
|
|
20210908,1012,2020,2025,2015,2020,1682018
|
|
20210908,1013,2020,2025,2015,2020,489143
|
|
20210908,1014,2020,2025,2015,2025,201487
|
|
20210908,1015,2020,2025,2015,2015,421704
|
|
20210908,1016,2015,2020,2015,2015,11681
|
|
20210908,1017,2020,2020,2015,2020,82386
|
|
20210908,1018,2020,2020,2015,2015,132580
|
|
20210908,1019,2020,2025,2015,2025,477759
|
|
20210908,1020,2020,2025,2015,2020,483216
|
|
20210908,1021,2020,2025,2015,2015,230201
|
|
20210908,1022,2015,2025,2015,2025,118228
|
|
20210908,1023,2025,2025,2020,2025,29595
|
|
20210908,1024,2025,2025,2020,2025,1061
|
|
20210908,1025,2025,2025,2020,2025,56
|
|
20210908,1026,2020,2025,2020,2020,4309
|
|
20210908,1027,2025,2025,2020,2025,338719
|
|
20210908,1028,2025,2025,2015,2020,59844
|
|
20210908,1029,2020,2025,2015,2025,51125
|
|
20210908,1030,2025,2025,2020,2025,13337
|
|
20210908,1031,2020,2025,2020,2020,12520
|
|
20210908,1032,2020,2025,2020,2020,10395
|
|
20210908,1033,2020,2025,2020,2020,9194
|
|
20210908,1034,2020,2025,2020,2025,1774
|
|
20210908,1035,2025,2025,2020,2025,51398
|
|
20210908,1036,2025,2025,2020,2020,21391
|
|
20210908,1037,2025,2025,2020,2020,55049
|
|
20210908,1038,2025,2030,2020,2025,2394820
|
|
20210908,1039,2025,2025,2020,2025,278054
|
|
20210908,1040,2025,2030,2020,2025,46857
|
|
20210908,1041,2020,2025,2015,2025,1039793
|
|
20210908,1042,2025,2025,2020,2020,24732
|
|
20210908,1043,2025,2030,2020,2025,1152266
|
|
20210908,1044,2025,2030,2020,2030,144852
|
|
20210908,1045,2030,2030,2025,2030,66227
|
|
20210908,1046,2025,2030,2025,2025,44979
|
|
20210908,1047,2030,2030,2025,2030,27800
|
|
20210908,1048,2025,2030,2025,2030,12510
|
|
20210908,1049,2030,2030,2025,2025,36214
|
|
20210908,1050,2030,2030,2025,2030,69009
|
|
20210908,1051,2030,2030,2025,2025,21196
|
|
20210908,1052,2030,2030,2025,2030,14347
|
|
20210908,1053,2030,2030,2025,2025,59430
|
|
20210908,1054,2030,2030,2025,2025,12296
|
|
20210908,1055,2030,2030,2025,2030,54086
|
|
20210908,1056,2025,2030,2025,2030,6387
|
|
20210908,1057,2030,2030,2025,2025,5388
|
|
20210908,1058,2030,2030,2025,2030,9525
|
|
20210908,1059,2030,2030,2025,2025,7120
|
|
20210908,1100,2030,2030,2025,2030,4096
|
|
20210908,1101,2030,2030,2025,2030,69125
|
|
20210908,1102,2030,2030,2025,2030,34772
|
|
20210908,1103,2030,2030,2025,2030,2396667
|
|
20210908,1104,2030,2035,2025,2030,750122
|
|
20210908,1105,2035,2035,2025,2030,487558
|
|
20210908,1106,2035,2035,2025,2030,207633
|
|
20210908,1107,2030,2035,2030,2035,88769
|
|
20210908,1108,2035,2035,2030,2035,14150
|
|
20210908,1109,2035,2035,2030,2035,21595
|
|
20210908,1110,2035,2035,2030,2035,72315
|
|
20210908,1111,2035,2035,2030,2035,11153
|
|
20210908,1112,2035,2035,2030,2035,79049
|
|
20210908,1113,2035,2035,2030,2030,107571
|
|
20210908,1114,2035,2035,2030,2035,15160
|
|
20210908,1115,2035,2035,2030,2035,9299
|
|
20210908,1116,2035,2035,2030,2035,921282
|
|
20210908,1117,2035,2035,2030,2030,11457
|
|
20210908,1118,2035,2035,2030,2035,105530
|
|
20210908,1119,2030,2035,2030,2030,29917
|
|
20210908,1120,2035,2035,2030,2035,1101871
|
|
20210908,1121,2035,2035,2030,2035,235412
|
|
20210908,1122,2035,2035,2030,2035,55373
|
|
20210908,1123,2035,2035,2030,2035,72824
|
|
20210908,1124,2035,2035,2030,2035,37144
|
|
20210908,1125,2035,2035,2030,2035,51968
|
|
20210908,1126,2035,2035,2030,2035,30146
|
|
20210908,1127,2030,2035,2030,2030,38462
|
|
20210908,1128,2030,2035,2030,2030,322588
|
|
20210908,1129,2035,2035,2030,2035,192382
|
|
20210908,1130,2030,2035,2030,2035,22748
|
|
20210908,1131,2035,2035,2030,2030,16769
|
|
20210908,1132,2035,2035,2030,2030,2523
|
|
20210908,1133,2035,2040,2030,2040,2425592
|
|
20210908,1134,2035,2040,2030,2040,1923344
|
|
20210908,1135,2035,2040,2035,2040,49409
|
|
20210908,1136,2035,2040,2035,2035,34515
|
|
20210908,1137,2040,2040,2035,2035,60834
|
|
20210908,1138,2040,2040,2030,2035,437725
|
|
20210908,1139,2035,2035,2030,2030,56800
|
|
20210908,1140,2030,2035,2030,2035,1117
|
|
20210908,1141,2035,2040,2030,2040,1240540
|
|
20210908,1142,2040,2040,2030,2035,143620
|
|
20210908,1143,2035,2035,2030,2030,249254
|
|
20210908,1144,2035,2035,2030,2035,51928
|
|
20210908,1145,2030,2035,2030,2030,1047
|
|
20210908,1146,2035,2035,2030,2035,26689
|
|
20210908,1147,2030,2035,2030,2035,4275
|
|
20210908,1148,2030,2035,2030,2030,8114
|
|
20210908,1149,2035,2035,2030,2030,21594
|
|
20210908,1150,2035,2035,2030,2030,2287
|
|
20210908,1151,2030,2035,2030,2035,64007
|
|
20210908,1152,2030,2035,2030,2030,9697
|
|
20210908,1153,2035,2035,2025,2030,1660357
|
|
20210908,1154,2030,2035,2030,2030,23727
|
|
20210908,1155,2030,2035,2030,2035,33771
|
|
20210908,1156,2030,2035,2030,2030,3208
|
|
20210908,1157,2030,2035,2030,2035,497
|
|
20210908,1158,2035,2035,2030,2030,3424
|
|
20210908,1159,2030,2035,2030,2030,17166
|
|
20210908,1200,2030,2035,2030,2030,3058
|
|
20210908,1201,2035,2035,2030,2035,16713
|
|
20210908,1202,2030,2035,2030,2030,3758
|
|
20210908,1203,2035,2035,2030,2035,23229
|
|
20210908,1204,2030,2035,2030,2030,14548
|
|
20210908,1205,2035,2035,2030,2030,92
|
|
20210908,1206,2030,2035,2030,2030,1384246
|
|
20210908,1207,2035,2035,2030,2035,860511
|
|
20210908,1208,2035,2035,2030,2035,62175
|
|
20210908,1209,2030,2035,2030,2030,2853
|
|
20210908,1210,2030,2035,2030,2030,2369
|
|
20210908,1211,2035,2035,2030,2035,4192
|
|
20210908,1212,2030,2035,2030,2035,3664
|
|
20210908,1213,2030,2035,2030,2035,20480
|
|
20210908,1214,2035,2040,2035,2035,211464
|
|
20210908,1215,2030,2035,2030,2035,6770
|
|
20210908,1216,2030,2035,2030,2035,13838
|
|
20210908,1217,2035,2035,2030,2035,1693
|
|
20210908,1218,2030,2035,2030,2030,6777
|
|
20210908,1219,2030,2035,2030,2030,6451
|
|
20210908,1220,2030,2035,2030,2035,8013
|
|
20210908,1221,2035,2035,2030,2035,2634
|
|
20210908,1222,2030,2035,2030,2030,3192
|
|
20210908,1223,2030,2035,2030,2035,2593
|
|
20210908,1224,2030,2040,2030,2040,215636
|
|
20210908,1225,2035,2040,2035,2040,2035
|
|
20210908,1226,2035,2040,2035,2040,3015
|
|
20210908,1227,2040,2040,2035,2040,4374
|
|
20210908,1228,2040,2040,2035,2040,15325
|
|
20210908,1229,2040,2045,2035,2040,6699925
|
|
20210908,1230,2040,2045,2040,2040,395753
|
|
20210908,1231,2040,2045,2040,2045,74589
|
|
20210908,1232,2040,2045,2040,2045,28231
|
|
20210908,1233,2040,2045,2040,2045,48016
|
|
20210908,1234,2040,2045,2040,2045,98145
|
|
20210908,1235,2045,2050,2040,2045,3877350
|
|
20210908,1236,2050,2050,2040,2045,1544960
|
|
20210908,1237,2040,2050,2040,2045,325679
|
|
20210908,1238,2045,2050,2045,2050,125029
|
|
20210908,1239,2045,2055,2045,2050,3629162
|
|
20210908,1240,2050,2050,2045,2045,345079
|
|
20210908,1241,2050,2055,2045,2050,306242
|
|
20210908,1242,2050,2050,2045,2045,243676
|
|
20210908,1243,2045,2050,2045,2045,63899
|
|
20210908,1244,2045,2050,2045,2045,25251
|
|
20210908,1245,2050,2050,2045,2045,15616
|
|
20210908,1246,2045,2050,2045,2050,827528
|
|
20210908,1247,2050,2050,2045,2050,38931
|
|
20210908,1248,2050,2050,2045,2045,43029
|
|
20210908,1249,2045,2050,2045,2050,132851
|
|
20210908,1250,2045,2050,2045,2045,12475
|
|
20210908,1251,2050,2050,2045,2050,17680
|
|
20210908,1252,2050,2050,2045,2045,93809
|
|
20210908,1253,2045,2050,2045,2045,28614
|
|
20210908,1254,2050,2050,2045,2050,36380
|
|
20210908,1255,2050,2050,2045,2050,16824
|
|
20210908,1256,2045,2050,2045,2045,65926
|
|
20210908,1257,2050,2050,2045,2045,63750
|
|
20210908,1258,2045,2050,2045,2045,63059
|
|
20210908,1259,2050,2050,2045,2050,48239
|
|
20210908,1300,2050,2050,2045,2045,6096
|
|
20210908,1301,2045,2050,2045,2050,50829
|
|
20210908,1302,2045,2050,2045,2045,1893896
|
|
20210908,1303,2050,2055,2050,2050,121006
|
|
20210908,1304,2050,2055,2050,2050,1614822
|
|
20210908,1305,2050,2055,2045,2050,1503314
|
|
20210908,1306,2050,2050,2045,2050,27984
|
|
20210908,1307,2045,2050,2045,2050,31678
|
|
20210908,1308,2045,2050,2045,2050,28585
|
|
20210908,1309,2045,2055,2045,2045,883636
|
|
20210908,1310,2050,2055,2045,2055,263182
|
|
20210908,1311,2050,2055,2050,2050,32913
|
|
20210908,1312,2050,2055,2050,2055,90900
|
|
20210908,1313,2055,2055,2050,2055,51325
|
|
20210908,1314,2055,2055,2045,2055,1057027
|
|
20210908,1315,2050,2055,2045,2050,969436
|
|
20210908,1316,2050,2055,2045,2045,172869
|
|
20210908,1317,2045,2050,2045,2045,142952
|
|
20210908,1318,2045,2050,2045,2045,33545
|
|
20210908,1319,2045,2050,2045,2045,2847
|
|
20210908,1320,2050,2050,2045,2050,10330
|
|
20210908,1321,2045,2050,2045,2045,8744
|
|
20210908,1322,2050,2050,2045,2050,24390
|
|
20210908,1323,2050,2050,2040,2045,2694312
|
|
20210908,1324,2045,2050,2040,2045,519291
|
|
20210908,1325,2040,2050,2040,2040,360934
|
|
20210908,1326,2040,2050,2040,2045,33219
|
|
20210908,1327,2045,2050,2045,2045,263425
|
|
20210908,1328,2045,2050,2045,2050,691
|
|
20210908,1329,2050,2050,2045,2045,54219
|
|
20210908,1330,2050,2050,2045,2050,156219
|
|
20210908,1331,2050,2050,2045,2050,20583
|
|
20210908,1332,2045,2050,2045,2050,33412
|
|
20210908,1333,2050,2050,2045,2045,22241
|
|
20210908,1334,2045,2050,2045,2045,5426
|
|
20210908,1335,2045,2050,2045,2045,248771
|
|
20210908,1336,2045,2050,2040,2040,32706
|
|
20210908,1337,2045,2050,2040,2050,240123
|
|
20210908,1338,2050,2050,2045,2045,44535
|
|
20210908,1339,2045,2050,2045,2045,37515
|
|
20210908,1340,2045,2050,2045,2050,32940
|
|
20210908,1341,2045,2050,2045,2045,13754
|
|
20210908,1342,2045,2050,2045,2045,8388
|
|
20210908,1343,2045,2050,2045,2050,8201
|
|
20210908,1344,2050,2050,2045,2045,10464
|
|
20210908,1345,2045,2050,2045,2050,6437
|
|
20210908,1346,2050,2050,2045,2045,7531
|
|
20210908,1347,2050,2050,2045,2045,3159
|
|
20210908,1348,2050,2050,2045,2045,1874
|
|
20210908,1349,2045,2050,2045,2045,5436
|
|
20210908,1350,2045,2050,2045,2045,17781
|
|
20210908,1351,2050,2050,2045,2045,696462
|
|
20210908,1352,2040,2050,2040,2050,43576
|
|
20210908,1353,2045,2050,2045,2045,4854
|
|
20210908,1354,2045,2050,2045,2045,77848
|
|
20210908,1355,2045,2050,2045,2045,277874
|
|
20210908,1356,2040,2045,2040,2040,19370
|
|
20210908,1357,2040,2050,2040,2045,231312
|
|
20210908,1358,2045,2050,2040,2045,112326
|
|
20210908,1359,2050,2050,2040,2045,225981
|
|
20210908,1400,2045,2050,2040,2045,51556
|
|
20210908,1401,2040,2045,2040,2040,167
|
|
20210908,1402,2040,2050,2040,2045,93580
|
|
20210908,1403,2050,2050,2040,2050,68110
|
|
20210908,1404,2045,2050,2045,2050,2061
|
|
20210908,1405,2045,2050,2040,2050,132499
|
|
20210908,1406,2050,2050,2045,2045,10900
|
|
20210908,1407,2045,2050,2040,2045,263723
|
|
20210908,1408,2045,2050,2045,2050,29980
|
|
20210908,1409,2045,2050,2045,2045,8451
|
|
20210908,1410,2045,2050,2045,2050,9778
|
|
20210908,1411,2045,2050,2045,2050,17039
|
|
20210908,1412,2050,2050,2045,2045,2064
|
|
20210908,1413,2050,2050,2045,2050,10445
|
|
20210908,1414,2050,2055,2045,2050,2632339
|
|
20210908,1415,2055,2055,2045,2055,109498
|
|
20210908,1416,2055,2055,2045,2050,349688
|
|
20210908,1417,2055,2055,2045,2045,643104
|
|
20210908,1418,2050,2050,2045,2045,12400
|
|
20210908,1419,2050,2050,2045,2045,1394
|
|
20210908,1420,2050,2050,2045,2045,23599
|
|
20210908,1421,2045,2050,2045,2050,4326
|
|
20210908,1422,2045,2050,2045,2045,27492
|
|
20210908,1423,2045,2050,2045,2045,55142
|
|
20210908,1424,2045,2050,2045,2045,48149
|
|
20210908,1425,2050,2050,2045,2045,2905
|
|
20210908,1426,2045,2050,2040,2040,923570
|
|
20210908,1427,2040,2050,2040,2045,177899
|
|
20210908,1428,2045,2050,2040,2045,153569
|
|
20210908,1429,2045,2050,2040,2040,103158
|
|
20210908,1430,2040,2045,2040,2040,19011
|
|
20210908,1431,2045,2045,2040,2045,38653
|
|
20210908,1432,2045,2045,2040,2045,631156
|
|
20210908,1433,2045,2050,2040,2045,39860
|
|
20210908,1434,2045,2050,2040,2045,209187
|
|
20210908,1435,2050,2050,2040,2045,253765
|
|
20210908,1436,2045,2050,2040,2045,216606
|
|
20210908,1437,2045,2050,2045,2045,37115
|
|
20210908,1438,2050,2050,2040,2040,235763
|
|
20210908,1439,2040,2045,2040,2045,82424
|
|
20210908,1440,2040,2045,2040,2040,32190
|
|
20210908,1441,2040,2045,2040,2045,22314
|
|
20210908,1442,2045,2045,2040,2045,30735
|
|
20210908,1443,2045,2050,2045,2045,466809
|
|
20210908,1444,2045,2050,2040,2045,273893
|
|
20210908,1445,2045,2045,2040,2040,13462
|
|
20210908,1446,2045,2045,2040,2045,15191
|
|
20210908,1447,2045,2045,2040,2045,15053
|
|
20210908,1448,2045,2045,2040,2045,4911
|
|
20210908,1449,2045,2050,2040,2050,1015948
|
|
20210908,1450,2050,2050,2040,2040,125804
|
|
20210908,1451,2040,2045,2040,2045,709762
|
|
20210908,1452,2045,2045,2040,2045,1952
|
|
20210908,1453,2045,2045,2040,2045,11073
|
|
20210908,1454,2045,2045,2040,2045,40934
|
|
20210908,1455,2040,2045,2040,2040,91862
|
|
20210908,1456,2040,2045,2040,2045,42669
|
|
20210908,1457,2040,2045,2040,2040,32521
|
|
20210908,1458,2045,2045,2040,2045,3687
|
|
20210908,1459,2040,2045,2040,2040,3072
|
|
20210908,1500,2045,2045,2040,2045,42741
|
|
20210908,1501,2045,2045,2040,2040,312597
|
|
20210908,1502,2045,2050,2040,2045,300899
|
|
20210908,1503,2050,2050,2045,2045,2472
|
|
20210908,1504,2050,2050,2045,2045,27219
|
|
20210908,1505,2050,2050,2045,2045,4305
|
|
20210908,1506,2050,2050,2045,2045,1484
|
|
20210908,1507,2050,2050,2045,2045,24476
|
|
20210908,1508,2045,2050,2045,2050,31574
|
|
20210908,1509,2050,2050,2045,2050,17030
|
|
20210908,1510,2045,2050,2045,2050,82647
|
|
20210908,1511,2050,2050,2045,2045,12993
|
|
20210908,1512,2050,2050,2045,2045,33758
|
|
20210908,1513,2045,2050,2045,2045,121453
|
|
20210908,1514,2050,2050,2045,2050,21174
|
|
20210908,1515,2050,2050,2045,2050,95573
|
|
20210908,1516,2045,2050,2045,2045,218844
|
|
20210908,1517,2045,2050,2045,2045,22985
|
|
20210908,1518,2045,2050,2045,2045,89616
|
|
20210908,1519,2045,2050,2045,2045,234504
|
|
20210908,1520,2045,2050,2045,2050,536927
|
|
20210908,1530,2050,2050,2050,2050,2666470
|