383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210830,0901,2045,2050,2040,2045,11765069
|
|
20210830,0902,2045,2055,2040,2050,3275319
|
|
20210830,0903,2050,2055,2050,2050,629116
|
|
20210830,0904,2055,2055,2045,2050,1768610
|
|
20210830,0905,2050,2055,2050,2050,557061
|
|
20210830,0906,2055,2060,2050,2055,3072334
|
|
20210830,0907,2060,2060,2050,2050,1780783
|
|
20210830,0908,2055,2060,2050,2055,1323244
|
|
20210830,0909,2055,2060,2050,2060,504791
|
|
20210830,0910,2060,2065,2055,2055,4391144
|
|
20210830,0911,2060,2065,2055,2060,515714
|
|
20210830,0912,2060,2065,2060,2060,178573
|
|
20210830,0913,2060,2065,2060,2060,267644
|
|
20210830,0914,2060,2065,2055,2060,1443308
|
|
20210830,0915,2060,2065,2060,2060,118175
|
|
20210830,0916,2065,2070,2060,2065,1876373
|
|
20210830,0917,2070,2070,2060,2065,885275
|
|
20210830,0918,2065,2070,2060,2065,602369
|
|
20210830,0919,2065,2070,2060,2065,753755
|
|
20210830,0920,2065,2070,2060,2065,2017585
|
|
20210830,0921,2065,2070,2060,2065,86047
|
|
20210830,0922,2070,2070,2065,2070,40928
|
|
20210830,0923,2065,2070,2065,2065,161157
|
|
20210830,0924,2065,2070,2065,2070,26343
|
|
20210830,0925,2070,2070,2060,2060,590694
|
|
20210830,0926,2060,2070,2060,2065,389915
|
|
20210830,0927,2070,2075,2065,2075,2371564
|
|
20210830,0928,2070,2075,2065,2065,219124
|
|
20210830,0929,2070,2070,2065,2070,131690
|
|
20210830,0930,2070,2070,2065,2070,28565
|
|
20210830,0931,2065,2075,2065,2070,464324
|
|
20210830,0932,2075,2075,2065,2065,303132
|
|
20210830,0933,2065,2070,2065,2070,45587
|
|
20210830,0934,2070,2070,2065,2070,46780
|
|
20210830,0935,2070,2075,2065,2070,477554
|
|
20210830,0936,2075,2075,2065,2070,191547
|
|
20210830,0937,2070,2075,2065,2075,1049259
|
|
20210830,0938,2070,2075,2065,2070,376894
|
|
20210830,0939,2070,2075,2065,2065,1076810
|
|
20210830,0940,2070,2075,2065,2070,378245
|
|
20210830,0941,2070,2075,2065,2065,158854
|
|
20210830,0942,2070,2070,2065,2065,70336
|
|
20210830,0943,2070,2070,2065,2070,93434
|
|
20210830,0944,2070,2070,2065,2065,85777
|
|
20210830,0945,2070,2075,2065,2065,1228065
|
|
20210830,0946,2070,2080,2070,2080,1994252
|
|
20210830,0947,2075,2080,2070,2075,344309
|
|
20210830,0948,2075,2080,2070,2075,999818
|
|
20210830,0949,2075,2075,2070,2070,131393
|
|
20210830,0950,2075,2075,2070,2070,14465
|
|
20210830,0951,2075,2075,2070,2075,196121
|
|
20210830,0952,2075,2080,2070,2075,152465
|
|
20210830,0953,2075,2080,2075,2080,19727
|
|
20210830,0954,2080,2080,2070,2075,501492
|
|
20210830,0955,2080,2080,2075,2075,64332
|
|
20210830,0956,2075,2080,2075,2075,27337
|
|
20210830,0957,2075,2080,2075,2080,20680
|
|
20210830,0958,2075,2080,2075,2075,44544
|
|
20210830,0959,2080,2085,2075,2080,1546248
|
|
20210830,1000,2080,2085,2080,2085,91504
|
|
20210830,1001,2080,2085,2075,2075,532985
|
|
20210830,1002,2080,2085,2075,2085,444766
|
|
20210830,1003,2085,2085,2075,2075,134518
|
|
20210830,1004,2080,2080,2075,2080,29009
|
|
20210830,1005,2080,2080,2075,2075,14251
|
|
20210830,1006,2080,2085,2075,2080,672144
|
|
20210830,1007,2080,2085,2075,2080,450023
|
|
20210830,1008,2080,2085,2075,2080,577508
|
|
20210830,1009,2080,2085,2075,2075,221176
|
|
20210830,1010,2075,2080,2075,2075,5327
|
|
20210830,1011,2080,2085,2075,2085,51856
|
|
20210830,1012,2080,2085,2075,2075,180802
|
|
20210830,1013,2080,2085,2075,2080,89282
|
|
20210830,1014,2080,2085,2075,2075,116439
|
|
20210830,1015,2075,2085,2075,2080,306960
|
|
20210830,1016,2080,2085,2080,2080,28781
|
|
20210830,1017,2085,2090,2080,2080,1978415
|
|
20210830,1018,2085,2085,2075,2075,480262
|
|
20210830,1019,2080,2085,2075,2080,263400
|
|
20210830,1020,2075,2080,2075,2075,50222
|
|
20210830,1021,2080,2080,2075,2075,43419
|
|
20210830,1022,2080,2080,2075,2075,6659
|
|
20210830,1023,2080,2085,2075,2080,416308
|
|
20210830,1024,2080,2085,2075,2080,122771
|
|
20210830,1025,2080,2085,2075,2080,625892
|
|
20210830,1026,2080,2085,2075,2080,27314
|
|
20210830,1027,2075,2085,2075,2080,193230
|
|
20210830,1028,2080,2080,2070,2075,1380515
|
|
20210830,1029,2070,2080,2070,2075,631093
|
|
20210830,1030,2075,2080,2075,2075,23619
|
|
20210830,1031,2075,2080,2070,2080,395352
|
|
20210830,1032,2080,2080,2075,2075,53570
|
|
20210830,1033,2075,2080,2075,2080,21294
|
|
20210830,1034,2075,2080,2075,2080,7499
|
|
20210830,1035,2075,2085,2075,2080,888330
|
|
20210830,1036,2085,2085,2080,2085,32133
|
|
20210830,1037,2085,2090,2080,2090,1900650
|
|
20210830,1038,2090,2090,2080,2080,1617941
|
|
20210830,1039,2085,2090,2080,2090,160405
|
|
20210830,1040,2085,2090,2085,2090,338767
|
|
20210830,1041,2090,2090,2085,2090,1834663
|
|
20210830,1042,2090,2095,2085,2095,1423057
|
|
20210830,1043,2090,2095,2085,2085,687866
|
|
20210830,1044,2085,2090,2085,2085,463341
|
|
20210830,1045,2090,2090,2085,2085,222460
|
|
20210830,1046,2090,2090,2085,2085,19829
|
|
20210830,1047,2085,2090,2085,2085,42511
|
|
20210830,1048,2085,2090,2085,2085,15470
|
|
20210830,1049,2090,2090,2085,2085,4012
|
|
20210830,1050,2085,2090,2085,2090,648244
|
|
20210830,1051,2085,2095,2085,2090,1478876
|
|
20210830,1052,2090,2095,2085,2090,114954
|
|
20210830,1053,2085,2090,2085,2085,181430
|
|
20210830,1054,2085,2090,2085,2090,63411
|
|
20210830,1055,2085,2090,2085,2090,57922
|
|
20210830,1056,2085,2090,2080,2085,1355317
|
|
20210830,1057,2090,2090,2085,2085,455851
|
|
20210830,1058,2085,2090,2080,2085,209949
|
|
20210830,1059,2080,2090,2080,2090,115497
|
|
20210830,1100,2090,2090,2085,2085,37500
|
|
20210830,1101,2085,2085,2080,2080,677354
|
|
20210830,1102,2085,2085,2080,2085,36278
|
|
20210830,1103,2085,2085,2080,2085,137540
|
|
20210830,1104,2085,2090,2080,2085,19101
|
|
20210830,1105,2085,2090,2080,2080,522179
|
|
20210830,1106,2080,2090,2080,2090,62651
|
|
20210830,1107,2085,2090,2085,2085,101940
|
|
20210830,1108,2085,2090,2080,2085,145276
|
|
20210830,1109,2085,2090,2085,2090,2447
|
|
20210830,1110,2090,2090,2085,2085,18753
|
|
20210830,1111,2085,2090,2085,2090,9626
|
|
20210830,1112,2085,2090,2085,2090,26944
|
|
20210830,1113,2085,2090,2080,2085,170921
|
|
20210830,1114,2085,2085,2080,2080,1722
|
|
20210830,1115,2085,2085,2080,2085,59078
|
|
20210830,1116,2080,2085,2075,2080,1082043
|
|
20210830,1117,2080,2085,2075,2080,287551
|
|
20210830,1118,2075,2080,2075,2075,102636
|
|
20210830,1119,2080,2080,2075,2080,42638
|
|
20210830,1120,2075,2080,2075,2075,14394
|
|
20210830,1121,2075,2080,2075,2075,255578
|
|
20210830,1122,2075,2080,2075,2075,77433
|
|
20210830,1123,2075,2080,2075,2075,8266
|
|
20210830,1124,2075,2080,2075,2075,19544
|
|
20210830,1125,2075,2080,2075,2075,33747
|
|
20210830,1126,2075,2080,2075,2075,29427
|
|
20210830,1127,2080,2080,2075,2080,25036
|
|
20210830,1128,2080,2080,2075,2080,29209
|
|
20210830,1129,2080,2080,2075,2080,35964
|
|
20210830,1130,2075,2080,2075,2080,30550
|
|
20210830,1131,2080,2085,2075,2075,845774
|
|
20210830,1132,2080,2085,2075,2080,395765
|
|
20210830,1133,2080,2080,2075,2080,78983
|
|
20210830,1134,2080,2085,2075,2085,99900
|
|
20210830,1135,2080,2085,2080,2080,177645
|
|
20210830,1136,2080,2085,2075,2080,55380
|
|
20210830,1137,2080,2080,2075,2075,6089
|
|
20210830,1138,2080,2080,2075,2080,12808
|
|
20210830,1139,2075,2080,2075,2080,60522
|
|
20210830,1140,2080,2080,2075,2080,12859
|
|
20210830,1141,2080,2080,2075,2075,49915
|
|
20210830,1142,2075,2080,2070,2075,2647894
|
|
20210830,1143,2075,2080,2070,2075,82066
|
|
20210830,1144,2075,2080,2075,2080,31095
|
|
20210830,1145,2080,2080,2075,2080,17163
|
|
20210830,1146,2075,2080,2075,2075,8310
|
|
20210830,1147,2080,2080,2075,2075,40372
|
|
20210830,1148,2075,2080,2075,2075,14576
|
|
20210830,1149,2080,2080,2075,2080,2215
|
|
20210830,1150,2080,2085,2075,2080,460056
|
|
20210830,1151,2080,2080,2075,2080,55584
|
|
20210830,1152,2080,2085,2075,2080,197892
|
|
20210830,1153,2080,2080,2075,2080,12511
|
|
20210830,1154,2075,2085,2075,2080,19365
|
|
20210830,1155,2080,2085,2080,2080,35668
|
|
20210830,1156,2080,2085,2080,2080,5223
|
|
20210830,1157,2080,2085,2080,2085,1516
|
|
20210830,1158,2080,2085,2080,2085,9520
|
|
20210830,1159,2085,2085,2080,2080,13315
|
|
20210830,1200,2080,2085,2075,2080,997293
|
|
20210830,1201,2075,2085,2075,2080,143582
|
|
20210830,1202,2085,2085,2075,2085,203976
|
|
20210830,1203,2085,2085,2080,2085,24670
|
|
20210830,1204,2080,2085,2075,2080,150644
|
|
20210830,1205,2080,2085,2080,2085,30
|
|
20210830,1206,2085,2085,2080,2085,21102
|
|
20210830,1207,2080,2085,2080,2085,2110
|
|
20210830,1208,2080,2085,2080,2080,106820
|
|
20210830,1209,2080,2085,2080,2085,3372
|
|
20210830,1210,2085,2090,2080,2085,1342856
|
|
20210830,1211,2085,2085,2080,2085,37937
|
|
20210830,1212,2085,2085,2080,2085,4005
|
|
20210830,1213,2085,2085,2080,2080,777
|
|
20210830,1214,2085,2085,2080,2080,222311
|
|
20210830,1215,2080,2085,2075,2080,51085
|
|
20210830,1216,2080,2085,2075,2080,46190
|
|
20210830,1217,2080,2085,2080,2080,69
|
|
20210830,1218,2080,2085,2080,2080,1923
|
|
20210830,1219,2080,2085,2080,2080,12493
|
|
20210830,1220,2085,2085,2080,2080,26878
|
|
20210830,1221,2080,2085,2080,2085,74122
|
|
20210830,1222,2085,2085,2080,2080,29094
|
|
20210830,1223,2080,2085,2080,2080,10761
|
|
20210830,1224,2085,2085,2080,2080,924
|
|
20210830,1225,2080,2085,2080,2080,180105
|
|
20210830,1226,2080,2080,2075,2080,6639
|
|
20210830,1227,2080,2085,2075,2075,23943
|
|
20210830,1228,2080,2080,2075,2080,2488
|
|
20210830,1229,2080,2080,2075,2075,5597
|
|
20210830,1230,2075,2080,2075,2080,14511
|
|
20210830,1231,2075,2080,2075,2080,4121
|
|
20210830,1232,2080,2080,2075,2080,7313
|
|
20210830,1233,2075,2080,2075,2075,21308
|
|
20210830,1234,2075,2080,2075,2080,265558
|
|
20210830,1235,2080,2080,2075,2075,10669
|
|
20210830,1236,2075,2080,2075,2080,11954
|
|
20210830,1237,2080,2085,2075,2080,198363
|
|
20210830,1238,2080,2080,2075,2075,28772
|
|
20210830,1239,2080,2080,2075,2080,7751
|
|
20210830,1240,2075,2080,2075,2075,36975
|
|
20210830,1241,2080,2080,2075,2075,66028
|
|
20210830,1242,2075,2080,2075,2080,9765
|
|
20210830,1243,2080,2080,2075,2075,20
|
|
20210830,1244,2080,2080,2075,2080,1868
|
|
20210830,1245,2080,2080,2075,2075,3397
|
|
20210830,1246,2080,2080,2075,2080,24448
|
|
20210830,1247,2075,2080,2075,2075,29702
|
|
20210830,1248,2080,2080,2075,2080,77754
|
|
20210830,1249,2075,2080,2075,2080,9517
|
|
20210830,1250,2080,2080,2075,2075,76262
|
|
20210830,1251,2075,2080,2075,2080,29675
|
|
20210830,1252,2075,2080,2075,2075,8922
|
|
20210830,1253,2075,2080,2075,2075,9595
|
|
20210830,1254,2075,2080,2075,2080,425103
|
|
20210830,1255,2085,2085,2075,2080,168621
|
|
20210830,1256,2075,2080,2075,2075,25445
|
|
20210830,1257,2075,2080,2075,2080,72871
|
|
20210830,1258,2075,2080,2075,2080,1515
|
|
20210830,1259,2080,2080,2075,2075,16871
|
|
20210830,1300,2080,2085,2075,2080,78058
|
|
20210830,1301,2080,2085,2075,2080,59041
|
|
20210830,1302,2080,2080,2075,2080,13202
|
|
20210830,1303,2080,2080,2075,2075,79458
|
|
20210830,1304,2080,2085,2080,2080,172899
|
|
20210830,1305,2080,2085,2080,2085,3117
|
|
20210830,1306,2080,2085,2075,2080,123352
|
|
20210830,1307,2075,2080,2075,2080,6248
|
|
20210830,1308,2080,2080,2075,2080,124946
|
|
20210830,1309,2080,2080,2075,2080,6945
|
|
20210830,1310,2080,2080,2075,2075,51397
|
|
20210830,1311,2075,2080,2070,2075,1689195
|
|
20210830,1312,2075,2080,2070,2070,94234
|
|
20210830,1313,2075,2080,2070,2075,603062
|
|
20210830,1314,2075,2080,2075,2075,173984
|
|
20210830,1315,2075,2075,2070,2075,5594
|
|
20210830,1316,2075,2075,2070,2075,46053
|
|
20210830,1317,2070,2075,2070,2075,22861
|
|
20210830,1318,2070,2075,2070,2075,8736
|
|
20210830,1319,2075,2075,2070,2070,40957
|
|
20210830,1320,2070,2075,2070,2075,19260
|
|
20210830,1321,2070,2075,2070,2075,57258
|
|
20210830,1322,2075,2075,2070,2070,3399
|
|
20210830,1323,2075,2075,2070,2075,10929
|
|
20210830,1324,2075,2075,2070,2075,34747
|
|
20210830,1325,2075,2080,2070,2075,451430
|
|
20210830,1326,2075,2080,2075,2080,26866
|
|
20210830,1327,2080,2080,2075,2075,638355
|
|
20210830,1328,2075,2080,2070,2080,30040
|
|
20210830,1329,2075,2080,2075,2075,774
|
|
20210830,1330,2075,2080,2070,2075,55981
|
|
20210830,1331,2070,2075,2070,2070,32237
|
|
20210830,1332,2075,2080,2075,2075,58919
|
|
20210830,1333,2075,2080,2075,2080,223805
|
|
20210830,1334,2075,2080,2075,2080,12066
|
|
20210830,1335,2075,2080,2075,2075,16822
|
|
20210830,1336,2075,2080,2075,2080,4331
|
|
20210830,1337,2075,2080,2075,2080,11491
|
|
20210830,1338,2080,2080,2075,2075,23608
|
|
20210830,1339,2075,2080,2075,2080,17616
|
|
20210830,1340,2075,2085,2075,2080,1309525
|
|
20210830,1341,2080,2085,2075,2080,80346
|
|
20210830,1342,2080,2085,2075,2085,296535
|
|
20210830,1343,2085,2085,2080,2085,68102
|
|
20210830,1344,2080,2085,2080,2085,45815
|
|
20210830,1345,2080,2085,2080,2080,23136
|
|
20210830,1346,2080,2085,2075,2085,248357
|
|
20210830,1347,2085,2085,2080,2085,17917
|
|
20210830,1348,2085,2085,2080,2080,62454
|
|
20210830,1349,2085,2085,2080,2085,1524671
|
|
20210830,1350,2085,2085,2080,2085,62010
|
|
20210830,1351,2085,2085,2080,2085,356087
|
|
20210830,1352,2085,2090,2080,2085,46996
|
|
20210830,1353,2085,2090,2080,2085,66426
|
|
20210830,1354,2090,2090,2080,2085,278639
|
|
20210830,1355,2085,2085,2080,2080,21182
|
|
20210830,1356,2085,2085,2080,2085,36127
|
|
20210830,1357,2085,2085,2080,2085,6067
|
|
20210830,1358,2085,2085,2080,2085,8029
|
|
20210830,1359,2080,2085,2080,2085,18883
|
|
20210830,1400,2080,2085,2080,2085,5161
|
|
20210830,1401,2085,2085,2080,2085,43682
|
|
20210830,1402,2080,2085,2080,2080,37848
|
|
20210830,1403,2080,2085,2080,2085,832053
|
|
20210830,1404,2080,2085,2075,2080,570254
|
|
20210830,1405,2075,2085,2075,2080,12526
|
|
20210830,1406,2080,2085,2075,2080,208501
|
|
20210830,1407,2085,2085,2075,2075,26296
|
|
20210830,1408,2080,2085,2075,2080,200639
|
|
20210830,1409,2080,2085,2075,2080,305025
|
|
20210830,1410,2075,2080,2075,2080,7236
|
|
20210830,1411,2075,2080,2075,2075,791
|
|
20210830,1412,2075,2080,2075,2080,9635
|
|
20210830,1413,2080,2085,2075,2080,358713
|
|
20210830,1414,2080,2080,2075,2080,105030
|
|
20210830,1415,2075,2085,2075,2080,224907
|
|
20210830,1416,2075,2085,2075,2075,53461
|
|
20210830,1417,2080,2085,2075,2080,153919
|
|
20210830,1418,2080,2085,2075,2080,46207
|
|
20210830,1419,2080,2085,2075,2080,39689
|
|
20210830,1420,2080,2080,2075,2075,81971
|
|
20210830,1421,2075,2080,2075,2075,2684
|
|
20210830,1422,2075,2080,2075,2080,14144
|
|
20210830,1423,2080,2080,2075,2075,517
|
|
20210830,1424,2075,2080,2075,2075,21792
|
|
20210830,1425,2075,2080,2075,2080,1025
|
|
20210830,1426,2075,2080,2075,2075,189297
|
|
20210830,1427,2080,2080,2075,2080,322
|
|
20210830,1428,2075,2075,2070,2075,1722643
|
|
20210830,1429,2070,2075,2070,2075,131839
|
|
20210830,1430,2075,2075,2070,2070,20662
|
|
20210830,1431,2075,2080,2070,2070,586435
|
|
20210830,1432,2075,2080,2070,2075,93622
|
|
20210830,1433,2075,2080,2070,2075,75063
|
|
20210830,1434,2075,2075,2070,2070,5512
|
|
20210830,1435,2070,2075,2070,2070,2162517
|
|
20210830,1436,2070,2075,2070,2070,52195
|
|
20210830,1437,2070,2075,2070,2075,244174
|
|
20210830,1438,2075,2075,2070,2075,8132
|
|
20210830,1439,2075,2075,2070,2070,56215
|
|
20210830,1440,2070,2075,2070,2075,306603
|
|
20210830,1441,2075,2080,2070,2075,634083
|
|
20210830,1442,2075,2080,2075,2075,30194
|
|
20210830,1443,2080,2080,2075,2080,20610
|
|
20210830,1444,2075,2080,2075,2075,218
|
|
20210830,1445,2080,2080,2075,2075,640
|
|
20210830,1446,2080,2080,2075,2080,20417
|
|
20210830,1447,2080,2080,2075,2080,551
|
|
20210830,1448,2075,2080,2075,2080,2604
|
|
20210830,1449,2075,2080,2075,2075,3410
|
|
20210830,1450,2080,2080,2075,2080,1407
|
|
20210830,1451,2080,2080,2075,2080,45482
|
|
20210830,1452,2080,2080,2075,2075,2096
|
|
20210830,1453,2080,2080,2075,2075,9929
|
|
20210830,1454,2080,2080,2075,2080,100044
|
|
20210830,1455,2080,2080,2075,2080,10604
|
|
20210830,1456,2075,2080,2075,2080,21809
|
|
20210830,1457,2080,2085,2075,2080,1849598
|
|
20210830,1458,2080,2085,2080,2080,195231
|
|
20210830,1459,2080,2085,2080,2085,194976
|
|
20210830,1500,2085,2085,2080,2085,79689
|
|
20210830,1501,2080,2085,2080,2085,25873
|
|
20210830,1502,2080,2085,2080,2080,52996
|
|
20210830,1503,2085,2085,2080,2080,69078
|
|
20210830,1504,2080,2085,2080,2080,3017
|
|
20210830,1505,2085,2085,2080,2080,4650
|
|
20210830,1506,2080,2085,2080,2085,59661
|
|
20210830,1507,2085,2085,2080,2080,174566
|
|
20210830,1508,2080,2085,2080,2080,19954
|
|
20210830,1509,2085,2085,2080,2080,6258
|
|
20210830,1510,2085,2085,2080,2085,10378
|
|
20210830,1511,2080,2085,2080,2080,152889
|
|
20210830,1512,2085,2085,2080,2080,8780
|
|
20210830,1513,2085,2085,2080,2085,2902
|
|
20210830,1514,2085,2085,2080,2085,156288
|
|
20210830,1515,2080,2085,2080,2080,303944
|
|
20210830,1516,2080,2085,2075,2080,874379
|
|
20210830,1517,2080,2085,2075,2085,227669
|
|
20210830,1518,2085,2085,2080,2080,23548
|
|
20210830,1519,2080,2085,2075,2080,428941
|
|
20210830,1520,2075,2085,2075,2085,416685
|
|
20210830,1530,2080,2080,2080,2080,889341
|