383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210913,0901,2115,2120,2110,2115,4707634
|
|
20210913,0902,2115,2120,2110,2115,2767924
|
|
20210913,0903,2115,2120,2105,2110,2737322
|
|
20210913,0904,2110,2115,2105,2105,3587529
|
|
20210913,0905,2105,2110,2100,2110,3598173
|
|
20210913,0906,2105,2110,2100,2105,1517302
|
|
20210913,0907,2100,2110,2100,2100,1296160
|
|
20210913,0908,2105,2110,2100,2105,507169
|
|
20210913,0909,2105,2110,2100,2110,150613
|
|
20210913,0910,2110,2110,2100,2105,1554729
|
|
20210913,0911,2105,2105,2100,2105,353382
|
|
20210913,0912,2100,2105,2100,2100,3625203
|
|
20210913,0913,2100,2105,2095,2100,2060402
|
|
20210913,0914,2100,2105,2100,2105,210298
|
|
20210913,0915,2100,2105,2100,2105,754430
|
|
20210913,0916,2100,2105,2095,2095,348192
|
|
20210913,0917,2095,2105,2095,2100,1081845
|
|
20210913,0918,2100,2100,2095,2095,173890
|
|
20210913,0919,2095,2100,2095,2100,151238
|
|
20210913,0920,2095,2105,2095,2100,328525
|
|
20210913,0921,2100,2105,2095,2100,813224
|
|
20210913,0922,2100,2105,2100,2105,593064
|
|
20210913,0923,2105,2110,2100,2110,926502
|
|
20210913,0924,2110,2110,2100,2105,1365752
|
|
20210913,0925,2105,2110,2100,2110,228604
|
|
20210913,0926,2105,2110,2100,2110,711993
|
|
20210913,0927,2110,2110,2105,2105,168847
|
|
20210913,0928,2110,2110,2100,2100,1048224
|
|
20210913,0929,2100,2105,2100,2105,26213
|
|
20210913,0930,2105,2105,2100,2105,53712
|
|
20210913,0931,2105,2105,2100,2105,91177
|
|
20210913,0932,2100,2105,2100,2100,22339
|
|
20210913,0933,2100,2105,2095,2100,2964593
|
|
20210913,0934,2100,2100,2095,2100,286499
|
|
20210913,0935,2100,2100,2090,2095,5372200
|
|
20210913,0936,2090,2095,2090,2090,107047
|
|
20210913,0937,2095,2095,2085,2090,1905693
|
|
20210913,0938,2090,2095,2085,2090,4005141
|
|
20210913,0939,2090,2090,2085,2090,113954
|
|
20210913,0940,2085,2095,2085,2090,619919
|
|
20210913,0941,2090,2095,2085,2085,326252
|
|
20210913,0942,2085,2090,2085,2090,68761
|
|
20210913,0943,2085,2090,2085,2085,61969
|
|
20210913,0944,2090,2090,2080,2085,3465208
|
|
20210913,0945,2085,2090,2080,2085,629297
|
|
20210913,0946,2085,2085,2080,2080,265481
|
|
20210913,0947,2085,2085,2080,2085,91976
|
|
20210913,0948,2085,2085,2080,2080,1492009
|
|
20210913,0949,2080,2085,2075,2085,1381356
|
|
20210913,0950,2080,2085,2080,2085,79679
|
|
20210913,0951,2080,2085,2080,2085,1021877
|
|
20210913,0952,2080,2085,2075,2080,406753
|
|
20210913,0953,2080,2085,2075,2075,250868
|
|
20210913,0954,2075,2080,2075,2080,267310
|
|
20210913,0955,2080,2080,2075,2080,172222
|
|
20210913,0956,2075,2080,2075,2080,137356
|
|
20210913,0957,2080,2085,2075,2080,2068388
|
|
20210913,0958,2080,2085,2075,2080,300921
|
|
20210913,0959,2080,2085,2075,2085,1282536
|
|
20210913,1000,2085,2085,2080,2085,35328
|
|
20210913,1001,2085,2085,2080,2085,164327
|
|
20210913,1002,2080,2090,2080,2085,1546721
|
|
20210913,1003,2085,2090,2080,2085,163174
|
|
20210913,1004,2080,2090,2080,2085,390692
|
|
20210913,1005,2085,2090,2080,2090,1214459
|
|
20210913,1006,2090,2090,2080,2085,302146
|
|
20210913,1007,2090,2090,2085,2090,48282
|
|
20210913,1008,2090,2090,2085,2090,69168
|
|
20210913,1009,2090,2095,2085,2095,1145149
|
|
20210913,1010,2090,2095,2090,2095,109990
|
|
20210913,1011,2095,2095,2090,2090,31932
|
|
20210913,1012,2095,2095,2090,2095,87302
|
|
20210913,1013,2095,2095,2090,2095,36920
|
|
20210913,1014,2095,2100,2090,2095,1532991
|
|
20210913,1015,2090,2100,2090,2095,179211
|
|
20210913,1016,2095,2095,2090,2095,640919
|
|
20210913,1017,2095,2100,2090,2095,244497
|
|
20210913,1018,2095,2100,2090,2095,272927
|
|
20210913,1019,2090,2095,2090,2090,140366
|
|
20210913,1020,2095,2105,2090,2100,1537314
|
|
20210913,1021,2100,2100,2095,2100,125195
|
|
20210913,1022,2100,2105,2100,2100,1076400
|
|
20210913,1023,2100,2105,2100,2105,868061
|
|
20210913,1024,2105,2105,2100,2105,50303
|
|
20210913,1025,2105,2105,2100,2105,18833
|
|
20210913,1026,2105,2105,2100,2100,543838
|
|
20210913,1027,2100,2105,2095,2105,213889
|
|
20210913,1028,2105,2105,2100,2105,10819
|
|
20210913,1029,2100,2105,2100,2105,151288
|
|
20210913,1030,2105,2105,2100,2105,37511
|
|
20210913,1031,2105,2105,2100,2105,52212
|
|
20210913,1032,2100,2110,2100,2105,2647670
|
|
20210913,1033,2105,2105,2095,2100,1286364
|
|
20210913,1034,2100,2105,2095,2095,117673
|
|
20210913,1035,2095,2100,2095,2100,33808
|
|
20210913,1036,2100,2105,2095,2100,440931
|
|
20210913,1037,2100,2105,2095,2100,411521
|
|
20210913,1038,2095,2105,2095,2105,36706
|
|
20210913,1039,2100,2105,2100,2100,1470
|
|
20210913,1040,2100,2105,2100,2105,12437
|
|
20210913,1041,2105,2110,2100,2105,950794
|
|
20210913,1042,2100,2105,2100,2105,34337
|
|
20210913,1043,2100,2105,2100,2105,229178
|
|
20210913,1044,2100,2105,2100,2100,140410
|
|
20210913,1045,2105,2105,2100,2100,562520
|
|
20210913,1046,2100,2105,2095,2100,61349
|
|
20210913,1047,2100,2105,2095,2105,476525
|
|
20210913,1048,2100,2105,2100,2100,31750
|
|
20210913,1049,2105,2105,2100,2105,40562
|
|
20210913,1050,2105,2105,2100,2100,1886
|
|
20210913,1051,2105,2105,2100,2105,768
|
|
20210913,1052,2100,2105,2100,2105,3463
|
|
20210913,1053,2105,2110,2100,2110,1061615
|
|
20210913,1054,2110,2110,2100,2100,476347
|
|
20210913,1055,2105,2105,2100,2100,9766
|
|
20210913,1056,2105,2105,2100,2105,18835
|
|
20210913,1057,2105,2105,2100,2105,19246
|
|
20210913,1058,2105,2110,2100,2105,564023
|
|
20210913,1059,2100,2110,2100,2105,111783
|
|
20210913,1100,2105,2110,2105,2110,101586
|
|
20210913,1101,2110,2115,2105,2110,3716850
|
|
20210913,1102,2110,2115,2105,2115,392766
|
|
20210913,1103,2115,2115,2110,2110,79343
|
|
20210913,1104,2110,2115,2105,2110,1119933
|
|
20210913,1105,2110,2115,2110,2115,106037
|
|
20210913,1106,2115,2115,2110,2115,84188
|
|
20210913,1107,2115,2120,2110,2120,3127743
|
|
20210913,1108,2115,2120,2110,2115,365459
|
|
20210913,1109,2115,2115,2105,2105,1580875
|
|
20210913,1110,2110,2110,2105,2110,554353
|
|
20210913,1111,2110,2110,2105,2110,87692
|
|
20210913,1112,2110,2110,2105,2110,31679
|
|
20210913,1113,2110,2115,2105,2110,516184
|
|
20210913,1114,2110,2115,2105,2115,181301
|
|
20210913,1115,2110,2115,2105,2110,278812
|
|
20210913,1116,2110,2115,2105,2115,172507
|
|
20210913,1117,2115,2115,2110,2115,24287
|
|
20210913,1118,2115,2115,2110,2115,45470
|
|
20210913,1119,2115,2115,2105,2110,242196
|
|
20210913,1120,2105,2115,2105,2110,191723
|
|
20210913,1121,2110,2115,2105,2110,94498
|
|
20210913,1122,2110,2115,2105,2110,156250
|
|
20210913,1123,2110,2110,2105,2110,95990
|
|
20210913,1124,2110,2110,2105,2105,95728
|
|
20210913,1125,2105,2110,2100,2105,1933185
|
|
20210913,1126,2110,2110,2105,2110,54095
|
|
20210913,1127,2105,2110,2105,2110,30645
|
|
20210913,1128,2110,2110,2105,2110,10858
|
|
20210913,1129,2105,2110,2105,2110,63171
|
|
20210913,1130,2110,2110,2100,2100,268171
|
|
20210913,1131,2105,2110,2100,2105,196234
|
|
20210913,1132,2105,2105,2100,2105,12470
|
|
20210913,1133,2100,2105,2100,2105,124471
|
|
20210913,1134,2100,2105,2100,2100,28617
|
|
20210913,1135,2105,2105,2100,2105,58963
|
|
20210913,1136,2100,2105,2100,2105,30073
|
|
20210913,1137,2100,2105,2095,2100,1777409
|
|
20210913,1138,2100,2105,2100,2100,4115
|
|
20210913,1139,2100,2105,2095,2100,561074
|
|
20210913,1140,2100,2105,2095,2100,367736
|
|
20210913,1141,2095,2100,2095,2100,57969
|
|
20210913,1142,2100,2100,2095,2095,4170
|
|
20210913,1143,2100,2100,2095,2100,3599
|
|
20210913,1144,2095,2100,2095,2095,8642
|
|
20210913,1145,2095,2100,2095,2100,29307
|
|
20210913,1146,2100,2100,2095,2100,7601
|
|
20210913,1147,2100,2105,2095,2105,601401
|
|
20210913,1148,2105,2105,2095,2100,553650
|
|
20210913,1149,2100,2105,2095,2100,379965
|
|
20210913,1150,2095,2100,2095,2100,4803
|
|
20210913,1151,2100,2100,2095,2095,548348
|
|
20210913,1152,2095,2100,2090,2095,1594967
|
|
20210913,1153,2100,2100,2095,2100,50227
|
|
20210913,1154,2095,2100,2095,2095,7036
|
|
20210913,1155,2095,2100,2095,2095,133145
|
|
20210913,1156,2095,2100,2095,2100,7997
|
|
20210913,1157,2095,2100,2095,2100,9015
|
|
20210913,1158,2100,2100,2095,2095,5242
|
|
20210913,1159,2100,2105,2095,2100,694512
|
|
20210913,1200,2095,2100,2095,2095,6163
|
|
20210913,1201,2095,2100,2095,2095,8258
|
|
20210913,1202,2095,2100,2095,2100,26128
|
|
20210913,1203,2095,2100,2095,2095,34799
|
|
20210913,1204,2095,2100,2095,2100,31624
|
|
20210913,1205,2100,2100,2095,2095,202298
|
|
20210913,1206,2095,2100,2090,2095,726959
|
|
20210913,1207,2095,2095,2090,2095,26961
|
|
20210913,1208,2095,2100,2090,2095,934475
|
|
20210913,1209,2095,2100,2090,2095,298077
|
|
20210913,1210,2090,2100,2090,2095,663831
|
|
20210913,1211,2095,2100,2090,2100,581047
|
|
20210913,1212,2095,2100,2090,2100,44057
|
|
20210913,1213,2100,2100,2095,2100,4972
|
|
20210913,1214,2100,2100,2095,2100,2323
|
|
20210913,1215,2100,2100,2095,2095,15015
|
|
20210913,1216,2095,2100,2090,2095,155226
|
|
20210913,1217,2095,2095,2090,2095,43378
|
|
20210913,1218,2095,2095,2090,2090,17618
|
|
20210913,1219,2095,2095,2085,2085,2477960
|
|
20210913,1220,2090,2095,2085,2090,624719
|
|
20210913,1221,2090,2090,2085,2085,58384
|
|
20210913,1222,2090,2095,2085,2090,235901
|
|
20210913,1223,2090,2095,2085,2095,174564
|
|
20210913,1224,2090,2095,2090,2090,2375
|
|
20210913,1225,2090,2095,2085,2085,167545
|
|
20210913,1226,2090,2095,2085,2085,247079
|
|
20210913,1227,2090,2095,2090,2090,41640
|
|
20210913,1228,2090,2095,2090,2090,15683
|
|
20210913,1229,2090,2095,2090,2095,21449
|
|
20210913,1230,2095,2095,2085,2090,300990
|
|
20210913,1231,2090,2095,2085,2090,25825
|
|
20210913,1232,2090,2095,2090,2090,11265
|
|
20210913,1233,2095,2095,2090,2095,14013
|
|
20210913,1234,2090,2095,2085,2090,203429
|
|
20210913,1235,2090,2095,2090,2090,19809
|
|
20210913,1236,2095,2095,2090,2095,29194
|
|
20210913,1237,2090,2095,2090,2095,54390
|
|
20210913,1238,2090,2095,2090,2095,14851
|
|
20210913,1239,2095,2095,2090,2095,75471
|
|
20210913,1240,2095,2095,2090,2095,57152
|
|
20210913,1241,2095,2095,2090,2095,130406
|
|
20210913,1242,2095,2100,2090,2095,941598
|
|
20210913,1243,2095,2100,2095,2095,34339
|
|
20210913,1244,2095,2100,2090,2095,130659
|
|
20210913,1245,2095,2100,2095,2095,74380
|
|
20210913,1246,2095,2100,2095,2100,5797
|
|
20210913,1247,2100,2100,2095,2100,479
|
|
20210913,1248,2100,2100,2095,2095,12527
|
|
20210913,1249,2100,2100,2095,2100,15130
|
|
20210913,1250,2100,2100,2095,2100,25676
|
|
20210913,1251,2100,2100,2095,2100,54439
|
|
20210913,1252,2095,2100,2095,2100,27247
|
|
20210913,1253,2100,2100,2095,2100,39401
|
|
20210913,1254,2095,2100,2095,2100,12128
|
|
20210913,1255,2100,2100,2095,2100,9344
|
|
20210913,1256,2100,2100,2095,2100,164574
|
|
20210913,1257,2100,2105,2100,2105,840951
|
|
20210913,1258,2100,2105,2100,2100,12525
|
|
20210913,1259,2105,2105,2100,2100,5791
|
|
20210913,1300,2105,2105,2100,2105,12701
|
|
20210913,1301,2105,2105,2100,2105,28659
|
|
20210913,1302,2105,2110,2100,2100,1091494
|
|
20210913,1303,2105,2110,2105,2105,352241
|
|
20210913,1304,2105,2105,2100,2105,253477
|
|
20210913,1305,2105,2110,2100,2105,416695
|
|
20210913,1306,2105,2105,2100,2105,1600
|
|
20210913,1307,2105,2105,2100,2105,7041
|
|
20210913,1308,2100,2105,2100,2100,250502
|
|
20210913,1309,2100,2110,2100,2105,236309
|
|
20210913,1310,2105,2110,2100,2105,84265
|
|
20210913,1311,2110,2110,2100,2100,59960
|
|
20210913,1312,2100,2105,2100,2105,4230
|
|
20210913,1313,2105,2105,2100,2105,6769
|
|
20210913,1314,2100,2105,2100,2100,34542
|
|
20210913,1315,2105,2105,2100,2100,10074
|
|
20210913,1316,2105,2105,2100,2105,30131
|
|
20210913,1317,2100,2105,2100,2100,51153
|
|
20210913,1318,2105,2105,2100,2100,5658
|
|
20210913,1319,2105,2105,2100,2100,1627
|
|
20210913,1320,2100,2105,2100,2105,5261
|
|
20210913,1321,2105,2105,2100,2100,12666
|
|
20210913,1322,2105,2105,2100,2100,98918
|
|
20210913,1323,2105,2105,2100,2105,125602
|
|
20210913,1324,2100,2105,2100,2105,40163
|
|
20210913,1325,2105,2105,2100,2100,39126
|
|
20210913,1326,2100,2105,2100,2105,61367
|
|
20210913,1327,2100,2105,2100,2105,20630
|
|
20210913,1328,2100,2105,2100,2100,27087
|
|
20210913,1329,2105,2105,2100,2105,6999
|
|
20210913,1330,2105,2105,2100,2100,23310
|
|
20210913,1331,2105,2105,2100,2105,13617
|
|
20210913,1332,2105,2110,2100,2105,803029
|
|
20210913,1333,2110,2110,2105,2110,10034
|
|
20210913,1334,2110,2110,2105,2110,23038
|
|
20210913,1335,2110,2110,2100,2105,447780
|
|
20210913,1336,2105,2105,2100,2100,221869
|
|
20210913,1337,2105,2105,2100,2100,31374
|
|
20210913,1338,2100,2105,2100,2100,729
|
|
20210913,1339,2105,2105,2100,2105,6923
|
|
20210913,1340,2100,2105,2100,2105,37146
|
|
20210913,1341,2105,2105,2100,2100,19752
|
|
20210913,1342,2100,2105,2100,2100,15349
|
|
20210913,1343,2105,2105,2100,2100,53191
|
|
20210913,1344,2100,2105,2100,2100,5032
|
|
20210913,1345,2100,2105,2100,2105,99942
|
|
20210913,1346,2105,2110,2100,2105,796404
|
|
20210913,1347,2110,2110,2105,2105,232570
|
|
20210913,1348,2105,2105,2100,2100,432905
|
|
20210913,1349,2100,2105,2100,2105,27215
|
|
20210913,1350,2105,2105,2100,2105,39263
|
|
20210913,1351,2105,2110,2100,2110,58605
|
|
20210913,1352,2105,2110,2105,2105,50531
|
|
20210913,1353,2105,2110,2105,2105,19838
|
|
20210913,1354,2110,2110,2105,2110,31406
|
|
20210913,1355,2110,2110,2105,2110,8544
|
|
20210913,1356,2110,2110,2105,2110,8564
|
|
20210913,1357,2105,2110,2105,2110,21116
|
|
20210913,1358,2110,2110,2105,2105,18676
|
|
20210913,1359,2110,2110,2105,2110,63487
|
|
20210913,1400,2105,2110,2105,2105,514596
|
|
20210913,1401,2110,2110,2100,2110,281353
|
|
20210913,1402,2110,2110,2105,2105,47982
|
|
20210913,1403,2110,2110,2105,2110,6526
|
|
20210913,1404,2105,2110,2105,2105,137226
|
|
20210913,1405,2105,2110,2105,2110,8480
|
|
20210913,1406,2110,2115,2105,2110,3323794
|
|
20210913,1407,2115,2115,2110,2110,94935
|
|
20210913,1408,2115,2115,2110,2115,51128
|
|
20210913,1409,2115,2115,2110,2110,550165
|
|
20210913,1410,2115,2115,2110,2110,139803
|
|
20210913,1411,2110,2115,2110,2110,674787
|
|
20210913,1412,2110,2115,2110,2115,58887
|
|
20210913,1413,2115,2115,2110,2115,37160
|
|
20210913,1414,2110,2115,2110,2115,15972
|
|
20210913,1415,2115,2115,2110,2110,23109
|
|
20210913,1416,2110,2115,2105,2110,821253
|
|
20210913,1417,2110,2115,2105,2105,535939
|
|
20210913,1418,2110,2110,2105,2105,15737
|
|
20210913,1419,2110,2110,2105,2110,78705
|
|
20210913,1420,2110,2110,2105,2110,62325
|
|
20210913,1421,2110,2110,2105,2105,16991
|
|
20210913,1422,2110,2110,2105,2110,1973
|
|
20210913,1423,2105,2110,2105,2105,916041
|
|
20210913,1424,2105,2110,2100,2105,916582
|
|
20210913,1425,2100,2105,2100,2105,794916
|
|
20210913,1426,2105,2110,2100,2105,98027
|
|
20210913,1427,2105,2105,2100,2105,97722
|
|
20210913,1428,2105,2110,2105,2110,120560
|
|
20210913,1429,2105,2110,2100,2105,172325
|
|
20210913,1430,2110,2110,2100,2105,61012
|
|
20210913,1431,2100,2105,2100,2105,22069
|
|
20210913,1432,2105,2105,2100,2105,171773
|
|
20210913,1433,2105,2105,2100,2100,24373
|
|
20210913,1434,2105,2105,2100,2105,189373
|
|
20210913,1435,2105,2110,2100,2105,374390
|
|
20210913,1436,2105,2110,2100,2105,60517
|
|
20210913,1437,2110,2110,2100,2105,149230
|
|
20210913,1438,2105,2110,2100,2110,43113
|
|
20210913,1439,2105,2110,2100,2105,91510
|
|
20210913,1440,2105,2105,2100,2100,14271
|
|
20210913,1441,2100,2105,2100,2100,6025
|
|
20210913,1442,2100,2105,2100,2105,37320
|
|
20210913,1443,2100,2105,2100,2100,74946
|
|
20210913,1444,2100,2105,2100,2100,28050
|
|
20210913,1445,2100,2105,2100,2105,4364
|
|
20210913,1446,2100,2105,2100,2105,26164
|
|
20210913,1447,2100,2105,2100,2105,4552
|
|
20210913,1448,2105,2105,2100,2100,3299
|
|
20210913,1449,2105,2105,2100,2105,8474
|
|
20210913,1450,2105,2105,2095,2095,2811618
|
|
20210913,1451,2095,2100,2095,2095,300907
|
|
20210913,1452,2100,2100,2095,2100,57499
|
|
20210913,1453,2100,2100,2095,2095,18851
|
|
20210913,1454,2100,2100,2095,2095,39425
|
|
20210913,1455,2095,2100,2095,2095,212285
|
|
20210913,1456,2095,2100,2095,2095,35793
|
|
20210913,1457,2095,2100,2095,2100,151363
|
|
20210913,1458,2095,2100,2095,2100,9368
|
|
20210913,1459,2095,2100,2095,2100,98196
|
|
20210913,1500,2100,2100,2090,2095,1937641
|
|
20210913,1501,2095,2095,2090,2095,82945
|
|
20210913,1502,2090,2095,2090,2090,198384
|
|
20210913,1503,2090,2095,2090,2095,1550557
|
|
20210913,1504,2090,2095,2090,2090,385439
|
|
20210913,1505,2090,2095,2090,2090,66346
|
|
20210913,1506,2090,2095,2090,2095,48813
|
|
20210913,1507,2090,2095,2090,2095,31223
|
|
20210913,1508,2090,2095,2090,2090,1159426
|
|
20210913,1509,2095,2095,2085,2085,239487
|
|
20210913,1510,2090,2090,2085,2085,130321
|
|
20210913,1511,2090,2090,2085,2090,50394
|
|
20210913,1512,2085,2090,2085,2090,51491
|
|
20210913,1513,2090,2090,2085,2090,113728
|
|
20210913,1514,2090,2090,2085,2090,44563
|
|
20210913,1515,2085,2090,2085,2090,246174
|
|
20210913,1516,2085,2090,2085,2090,130295
|
|
20210913,1517,2090,2090,2085,2085,279733
|
|
20210913,1518,2085,2090,2085,2090,21824
|
|
20210913,1519,2090,2090,2085,2090,187335
|
|
20210913,1520,2090,2090,2085,2090,594026
|
|
20210913,1530,2090,2090,2090,2090,1778048
|