383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210826,0901,2050,2055,2050,2055,3239158
|
|
20210826,0902,2055,2060,2045,2045,6627838
|
|
20210826,0903,2050,2050,2040,2045,1954013
|
|
20210826,0904,2045,2050,2040,2045,2834391
|
|
20210826,0905,2040,2050,2040,2045,889800
|
|
20210826,0906,2045,2050,2040,2045,685782
|
|
20210826,0907,2040,2045,2040,2045,449106
|
|
20210826,0908,2045,2050,2040,2045,1698111
|
|
20210826,0909,2050,2050,2040,2045,1857199
|
|
20210826,0910,2050,2050,2045,2045,1097212
|
|
20210826,0911,2045,2050,2040,2045,2030183
|
|
20210826,0912,2045,2050,2040,2045,1508540
|
|
20210826,0913,2045,2050,2040,2040,686768
|
|
20210826,0914,2040,2045,2040,2045,177059
|
|
20210826,0915,2040,2045,2040,2045,639939
|
|
20210826,0916,2045,2050,2040,2045,1701659
|
|
20210826,0917,2040,2050,2040,2045,180214
|
|
20210826,0918,2050,2050,2045,2050,612155
|
|
20210826,0919,2045,2050,2045,2045,1043996
|
|
20210826,0920,2050,2055,2045,2055,1565739
|
|
20210826,0921,2050,2055,2050,2055,150780
|
|
20210826,0922,2055,2055,2050,2055,66421
|
|
20210826,0923,2055,2060,2050,2060,813983
|
|
20210826,0924,2055,2060,2055,2055,294168
|
|
20210826,0925,2060,2060,2055,2060,292302
|
|
20210826,0926,2060,2065,2055,2060,1617656
|
|
20210826,0927,2060,2065,2055,2060,568676
|
|
20210826,0928,2060,2060,2055,2060,187097
|
|
20210826,0929,2055,2060,2050,2055,1856762
|
|
20210826,0930,2055,2060,2050,2055,1258852
|
|
20210826,0931,2060,2060,2050,2060,422508
|
|
20210826,0932,2060,2060,2050,2050,326213
|
|
20210826,0933,2050,2055,2050,2050,12223
|
|
20210826,0934,2055,2055,2045,2045,1560846
|
|
20210826,0935,2045,2050,2040,2045,3453439
|
|
20210826,0936,2045,2050,2040,2045,153275
|
|
20210826,0937,2045,2050,2045,2045,69130
|
|
20210826,0938,2050,2050,2045,2050,637232
|
|
20210826,0939,2050,2055,2045,2055,234924
|
|
20210826,0940,2055,2055,2050,2055,59648
|
|
20210826,0941,2055,2055,2050,2055,28408
|
|
20210826,0942,2055,2055,2050,2055,54765
|
|
20210826,0943,2050,2055,2045,2050,1319682
|
|
20210826,0944,2045,2050,2045,2045,20645
|
|
20210826,0945,2050,2050,2045,2050,97742
|
|
20210826,0946,2045,2050,2045,2045,46459
|
|
20210826,0947,2045,2065,2045,2060,4039046
|
|
20210826,0948,2060,2065,2050,2055,730126
|
|
20210826,0949,2055,2060,2055,2055,437385
|
|
20210826,0950,2055,2060,2050,2055,1656982
|
|
20210826,0951,2055,2060,2050,2055,1334298
|
|
20210826,0952,2060,2060,2050,2055,979671
|
|
20210826,0953,2060,2060,2055,2060,106070
|
|
20210826,0954,2055,2060,2055,2060,49529
|
|
20210826,0955,2060,2065,2055,2055,1201018
|
|
20210826,0956,2060,2060,2055,2055,69409
|
|
20210826,0957,2060,2060,2050,2050,889428
|
|
20210826,0958,2055,2055,2045,2050,1526881
|
|
20210826,0959,2050,2055,2045,2045,584268
|
|
20210826,1000,2050,2055,2045,2055,177706
|
|
20210826,1001,2055,2060,2050,2060,653818
|
|
20210826,1002,2060,2065,2055,2060,713759
|
|
20210826,1003,2065,2065,2055,2060,663185
|
|
20210826,1004,2060,2065,2055,2060,234472
|
|
20210826,1005,2065,2065,2060,2060,116714
|
|
20210826,1006,2065,2065,2060,2060,35821
|
|
20210826,1007,2065,2065,2055,2065,620130
|
|
20210826,1008,2065,2070,2060,2065,1257736
|
|
20210826,1009,2065,2070,2065,2070,375872
|
|
20210826,1010,2070,2075,2065,2075,3857825
|
|
20210826,1011,2075,2075,2065,2070,1071204
|
|
20210826,1012,2070,2075,2065,2070,591684
|
|
20210826,1013,2075,2075,2070,2070,255733
|
|
20210826,1014,2075,2075,2065,2070,1246988
|
|
20210826,1015,2070,2075,2065,2075,340938
|
|
20210826,1016,2070,2075,2065,2070,746594
|
|
20210826,1017,2065,2070,2065,2065,81989
|
|
20210826,1018,2070,2070,2065,2065,48073
|
|
20210826,1019,2065,2075,2065,2070,1206812
|
|
20210826,1020,2070,2075,2065,2065,381584
|
|
20210826,1021,2070,2070,2065,2065,29331
|
|
20210826,1022,2070,2070,2065,2065,72438
|
|
20210826,1023,2070,2070,2060,2060,1093626
|
|
20210826,1024,2065,2070,2065,2065,245025
|
|
20210826,1025,2070,2070,2060,2060,420358
|
|
20210826,1026,2065,2070,2060,2070,408030
|
|
20210826,1027,2070,2070,2065,2065,19117
|
|
20210826,1028,2070,2070,2065,2065,20039
|
|
20210826,1029,2070,2070,2060,2060,228699
|
|
20210826,1030,2060,2070,2060,2065,236494
|
|
20210826,1031,2065,2070,2060,2065,192455
|
|
20210826,1032,2065,2070,2065,2070,14622
|
|
20210826,1033,2070,2070,2065,2065,144502
|
|
20210826,1034,2070,2070,2065,2070,22050
|
|
20210826,1035,2070,2075,2065,2070,2560112
|
|
20210826,1036,2070,2075,2065,2075,632433
|
|
20210826,1037,2070,2075,2065,2070,308485
|
|
20210826,1038,2070,2075,2070,2075,267532
|
|
20210826,1039,2075,2075,2065,2075,398135
|
|
20210826,1040,2075,2075,2065,2070,144825
|
|
20210826,1041,2070,2070,2065,2065,139098
|
|
20210826,1042,2070,2070,2065,2070,329165
|
|
20210826,1043,2070,2070,2065,2065,33474
|
|
20210826,1044,2065,2070,2065,2065,22997
|
|
20210826,1045,2065,2070,2060,2065,1406351
|
|
20210826,1046,2070,2070,2065,2070,7401
|
|
20210826,1047,2070,2070,2060,2065,333072
|
|
20210826,1048,2065,2070,2065,2070,49556
|
|
20210826,1049,2070,2070,2065,2070,278123
|
|
20210826,1050,2065,2070,2060,2060,56886
|
|
20210826,1051,2060,2070,2060,2060,112249
|
|
20210826,1052,2060,2065,2055,2060,1611057
|
|
20210826,1053,2055,2060,2055,2060,314123
|
|
20210826,1054,2060,2065,2055,2060,180299
|
|
20210826,1055,2065,2065,2060,2065,21374
|
|
20210826,1056,2065,2065,2060,2060,35038
|
|
20210826,1057,2060,2065,2060,2065,43080
|
|
20210826,1058,2065,2065,2060,2065,59429
|
|
20210826,1059,2065,2065,2060,2065,11503
|
|
20210826,1100,2065,2070,2060,2070,625963
|
|
20210826,1101,2070,2070,2060,2065,392118
|
|
20210826,1102,2065,2070,2065,2070,74044
|
|
20210826,1103,2065,2075,2065,2070,1966063
|
|
20210826,1104,2065,2075,2065,2070,811945
|
|
20210826,1105,2075,2075,2070,2070,16934
|
|
20210826,1106,2075,2075,2065,2070,270330
|
|
20210826,1107,2075,2075,2070,2070,49566
|
|
20210826,1108,2075,2080,2070,2080,3210492
|
|
20210826,1109,2080,2080,2075,2080,761705
|
|
20210826,1110,2080,2080,2070,2075,1798787
|
|
20210826,1111,2075,2080,2070,2075,308165
|
|
20210826,1112,2075,2075,2070,2075,104742
|
|
20210826,1113,2075,2075,2070,2075,27518
|
|
20210826,1114,2075,2075,2070,2075,5096
|
|
20210826,1115,2070,2075,2070,2070,14875
|
|
20210826,1116,2075,2075,2070,2075,12083
|
|
20210826,1117,2075,2080,2070,2075,887982
|
|
20210826,1118,2080,2080,2075,2080,127373
|
|
20210826,1119,2075,2080,2075,2080,49848
|
|
20210826,1120,2080,2080,2075,2075,224896
|
|
20210826,1121,2080,2080,2075,2080,47514
|
|
20210826,1122,2080,2080,2075,2080,129567
|
|
20210826,1123,2080,2080,2075,2075,43868
|
|
20210826,1124,2075,2080,2075,2080,27284
|
|
20210826,1125,2080,2080,2075,2075,11046
|
|
20210826,1126,2080,2080,2075,2080,63369
|
|
20210826,1127,2075,2080,2075,2080,201606
|
|
20210826,1128,2080,2080,2075,2080,44505
|
|
20210826,1129,2080,2080,2075,2080,81769
|
|
20210826,1130,2075,2080,2075,2080,18189
|
|
20210826,1131,2080,2085,2075,2080,2750498
|
|
20210826,1132,2080,2085,2080,2085,214285
|
|
20210826,1133,2085,2085,2075,2080,830406
|
|
20210826,1134,2080,2085,2080,2085,64332
|
|
20210826,1135,2085,2085,2080,2080,203970
|
|
20210826,1136,2085,2085,2080,2085,27447
|
|
20210826,1137,2085,2085,2080,2080,393861
|
|
20210826,1138,2085,2085,2080,2080,87187
|
|
20210826,1139,2080,2085,2080,2085,158094
|
|
20210826,1140,2085,2085,2080,2080,36035
|
|
20210826,1141,2080,2085,2080,2085,30425
|
|
20210826,1142,2085,2090,2080,2090,2355378
|
|
20210826,1143,2090,2090,2085,2090,240248
|
|
20210826,1144,2090,2090,2085,2085,768163
|
|
20210826,1145,2090,2090,2080,2085,1469780
|
|
20210826,1146,2085,2090,2080,2085,976203
|
|
20210826,1147,2090,2090,2080,2085,460179
|
|
20210826,1148,2090,2090,2080,2080,171911
|
|
20210826,1149,2085,2085,2080,2080,42937
|
|
20210826,1150,2080,2085,2080,2080,13755
|
|
20210826,1151,2085,2085,2080,2085,492481
|
|
20210826,1152,2080,2085,2080,2080,250458
|
|
20210826,1153,2085,2085,2080,2085,30772
|
|
20210826,1154,2085,2085,2080,2080,9814
|
|
20210826,1155,2085,2085,2080,2080,20137
|
|
20210826,1156,2085,2085,2080,2080,133843
|
|
20210826,1157,2080,2085,2080,2085,78014
|
|
20210826,1158,2080,2085,2080,2080,1633392
|
|
20210826,1159,2080,2085,2080,2085,171868
|
|
20210826,1200,2080,2085,2080,2080,23682
|
|
20210826,1201,2080,2085,2075,2080,746000
|
|
20210826,1202,2085,2085,2080,2085,31664
|
|
20210826,1203,2080,2085,2080,2085,27264
|
|
20210826,1204,2085,2085,2080,2085,24474
|
|
20210826,1205,2085,2085,2080,2080,13790
|
|
20210826,1206,2080,2085,2080,2085,19824
|
|
20210826,1207,2085,2085,2080,2080,62496
|
|
20210826,1208,2085,2085,2080,2080,15218
|
|
20210826,1209,2080,2090,2080,2085,1101485
|
|
20210826,1210,2090,2090,2085,2090,134938
|
|
20210826,1211,2085,2090,2085,2090,142352
|
|
20210826,1212,2085,2095,2085,2095,2559914
|
|
20210826,1213,2095,2095,2090,2090,110215
|
|
20210826,1214,2095,2095,2085,2095,252358
|
|
20210826,1215,2095,2095,2090,2090,42360
|
|
20210826,1216,2095,2095,2090,2090,131940
|
|
20210826,1217,2095,2095,2090,2095,211030
|
|
20210826,1218,2090,2095,2090,2095,51175
|
|
20210826,1219,2095,2095,2085,2090,1358192
|
|
20210826,1220,2095,2095,2085,2090,319387
|
|
20210826,1221,2085,2095,2085,2090,204270
|
|
20210826,1222,2095,2095,2090,2095,78600
|
|
20210826,1223,2095,2095,2090,2095,36636
|
|
20210826,1224,2095,2095,2085,2090,684948
|
|
20210826,1225,2090,2095,2085,2085,348192
|
|
20210826,1226,2090,2090,2085,2090,104223
|
|
20210826,1227,2090,2090,2085,2090,580989
|
|
20210826,1228,2085,2095,2085,2090,738400
|
|
20210826,1229,2085,2095,2085,2090,179386
|
|
20210826,1230,2090,2095,2085,2095,297186
|
|
20210826,1231,2095,2095,2085,2095,171838
|
|
20210826,1232,2095,2095,2090,2095,321478
|
|
20210826,1233,2095,2095,2090,2095,45074
|
|
20210826,1234,2090,2095,2085,2095,1045410
|
|
20210826,1235,2095,2095,2090,2090,18838
|
|
20210826,1236,2095,2095,2090,2095,126616
|
|
20210826,1237,2090,2095,2090,2095,112257
|
|
20210826,1238,2090,2095,2090,2090,45505
|
|
20210826,1239,2095,2095,2090,2090,28292
|
|
20210826,1240,2090,2095,2085,2090,606005
|
|
20210826,1241,2090,2095,2085,2090,889410
|
|
20210826,1242,2090,2095,2090,2090,99832
|
|
20210826,1243,2095,2095,2085,2090,332560
|
|
20210826,1244,2095,2095,2090,2090,11249
|
|
20210826,1245,2095,2095,2090,2090,27958
|
|
20210826,1246,2095,2095,2085,2090,172540
|
|
20210826,1247,2085,2095,2085,2090,701767
|
|
20210826,1248,2095,2095,2090,2090,39822
|
|
20210826,1249,2095,2095,2090,2095,14348
|
|
20210826,1250,2090,2095,2090,2095,47549
|
|
20210826,1251,2095,2095,2090,2095,30776
|
|
20210826,1252,2090,2095,2090,2090,71970
|
|
20210826,1253,2090,2095,2090,2090,87322
|
|
20210826,1254,2095,2095,2090,2095,72469
|
|
20210826,1255,2095,2095,2090,2090,22456
|
|
20210826,1256,2095,2100,2090,2095,3617584
|
|
20210826,1257,2095,2100,2090,2095,577368
|
|
20210826,1258,2095,2100,2090,2095,536412
|
|
20210826,1259,2095,2095,2090,2095,195076
|
|
20210826,1300,2095,2095,2090,2095,22278
|
|
20210826,1301,2090,2095,2090,2095,38916
|
|
20210826,1302,2095,2095,2090,2090,128491
|
|
20210826,1303,2090,2095,2090,2095,80783
|
|
20210826,1304,2090,2100,2090,2090,1218439
|
|
20210826,1305,2095,2095,2090,2095,166077
|
|
20210826,1306,2095,2095,2090,2095,85911
|
|
20210826,1307,2090,2100,2090,2100,319529
|
|
20210826,1308,2095,2100,2095,2100,73395
|
|
20210826,1309,2095,2100,2090,2095,402112
|
|
20210826,1310,2095,2100,2090,2095,77997
|
|
20210826,1311,2095,2100,2090,2095,516664
|
|
20210826,1312,2100,2100,2090,2095,141354
|
|
20210826,1313,2095,2095,2090,2090,7916
|
|
20210826,1314,2095,2095,2090,2090,1838627
|
|
20210826,1315,2090,2095,2085,2095,175123
|
|
20210826,1316,2090,2095,2085,2085,367378
|
|
20210826,1317,2090,2090,2085,2085,22052
|
|
20210826,1318,2085,2090,2080,2085,1560230
|
|
20210826,1319,2085,2090,2080,2085,490368
|
|
20210826,1320,2085,2085,2080,2085,78940
|
|
20210826,1321,2085,2085,2080,2085,230118
|
|
20210826,1322,2085,2085,2080,2085,68336
|
|
20210826,1323,2085,2085,2080,2080,44275
|
|
20210826,1324,2085,2090,2080,2085,1042873
|
|
20210826,1325,2090,2090,2080,2090,370760
|
|
20210826,1326,2085,2090,2080,2085,127558
|
|
20210826,1327,2080,2090,2080,2085,115947
|
|
20210826,1328,2085,2090,2080,2090,77714
|
|
20210826,1329,2090,2090,2085,2090,1070
|
|
20210826,1330,2090,2090,2085,2090,22077
|
|
20210826,1331,2085,2090,2085,2090,96861
|
|
20210826,1332,2090,2090,2085,2090,42818
|
|
20210826,1333,2085,2095,2085,2095,847781
|
|
20210826,1334,2090,2095,2085,2085,406124
|
|
20210826,1335,2090,2090,2085,2090,11180
|
|
20210826,1336,2090,2090,2085,2085,1306
|
|
20210826,1337,2090,2090,2085,2090,18272
|
|
20210826,1338,2085,2090,2080,2080,579504
|
|
20210826,1339,2080,2085,2080,2085,135031
|
|
20210826,1340,2085,2090,2080,2085,381667
|
|
20210826,1341,2085,2090,2085,2085,55592
|
|
20210826,1342,2090,2090,2085,2085,4998
|
|
20210826,1343,2090,2090,2085,2085,16638
|
|
20210826,1344,2085,2090,2085,2085,49419
|
|
20210826,1345,2090,2090,2085,2090,1300
|
|
20210826,1346,2085,2090,2085,2085,2486
|
|
20210826,1347,2085,2090,2085,2090,16091
|
|
20210826,1348,2090,2095,2085,2085,1370763
|
|
20210826,1349,2090,2095,2085,2090,440909
|
|
20210826,1350,2090,2090,2085,2090,12012
|
|
20210826,1351,2085,2090,2085,2090,2674
|
|
20210826,1352,2085,2090,2085,2090,16908
|
|
20210826,1353,2090,2095,2085,2095,387939
|
|
20210826,1354,2095,2095,2090,2095,11792
|
|
20210826,1355,2090,2095,2090,2095,2343
|
|
20210826,1356,2090,2095,2090,2095,25829
|
|
20210826,1357,2095,2095,2090,2090,27803
|
|
20210826,1358,2095,2095,2090,2095,4198
|
|
20210826,1359,2095,2095,2090,2095,687
|
|
20210826,1400,2095,2095,2090,2095,1337
|
|
20210826,1401,2095,2095,2090,2095,15356
|
|
20210826,1402,2090,2095,2090,2090,13822
|
|
20210826,1403,2090,2095,2085,2090,656902
|
|
20210826,1404,2090,2090,2085,2085,46871
|
|
20210826,1405,2090,2095,2085,2090,558130
|
|
20210826,1406,2095,2095,2085,2090,172670
|
|
20210826,1407,2090,2090,2085,2085,66149
|
|
20210826,1408,2085,2090,2085,2085,31029
|
|
20210826,1409,2085,2090,2080,2085,1207327
|
|
20210826,1410,2085,2090,2080,2085,190408
|
|
20210826,1411,2080,2090,2080,2090,11059
|
|
20210826,1412,2085,2090,2085,2085,104032
|
|
20210826,1413,2085,2090,2085,2090,50161
|
|
20210826,1414,2090,2090,2080,2085,121772
|
|
20210826,1415,2080,2085,2080,2085,627486
|
|
20210826,1416,2080,2090,2080,2085,85280
|
|
20210826,1417,2085,2090,2085,2085,17342
|
|
20210826,1418,2085,2090,2085,2090,38679
|
|
20210826,1419,2085,2090,2085,2090,10488
|
|
20210826,1420,2085,2090,2085,2085,27748
|
|
20210826,1421,2085,2090,2080,2085,405933
|
|
20210826,1422,2085,2085,2075,2080,2090611
|
|
20210826,1423,2085,2085,2080,2085,144722
|
|
20210826,1424,2085,2085,2080,2085,33347
|
|
20210826,1425,2080,2085,2080,2080,98749
|
|
20210826,1426,2080,2085,2080,2085,1028674
|
|
20210826,1427,2090,2090,2080,2085,507445
|
|
20210826,1428,2090,2090,2085,2085,9760
|
|
20210826,1429,2085,2095,2085,2090,1341146
|
|
20210826,1430,2095,2095,2085,2090,260185
|
|
20210826,1431,2085,2095,2085,2095,512720
|
|
20210826,1432,2090,2095,2090,2090,72836
|
|
20210826,1433,2090,2095,2090,2095,155037
|
|
20210826,1434,2090,2095,2085,2090,46415
|
|
20210826,1435,2090,2095,2085,2085,123572
|
|
20210826,1436,2090,2090,2085,2090,16189
|
|
20210826,1437,2090,2095,2085,2085,599642
|
|
20210826,1438,2085,2090,2085,2085,2772
|
|
20210826,1439,2085,2090,2085,2085,2434
|
|
20210826,1440,2090,2090,2085,2085,28878
|
|
20210826,1441,2085,2090,2085,2085,1160
|
|
20210826,1442,2085,2090,2085,2085,92491
|
|
20210826,1443,2085,2090,2080,2085,686994
|
|
20210826,1444,2085,2090,2080,2090,73547
|
|
20210826,1445,2090,2090,2085,2090,4552
|
|
20210826,1446,2085,2090,2085,2090,1535
|
|
20210826,1447,2090,2090,2085,2090,21830
|
|
20210826,1448,2085,2090,2085,2085,4531
|
|
20210826,1449,2090,2090,2085,2090,518783
|
|
20210826,1450,2090,2090,2085,2085,183103
|
|
20210826,1451,2085,2090,2080,2085,202393
|
|
20210826,1452,2085,2090,2085,2085,46714
|
|
20210826,1453,2090,2090,2085,2090,1642
|
|
20210826,1454,2085,2090,2085,2090,22445
|
|
20210826,1455,2085,2095,2085,2090,1749994
|
|
20210826,1456,2095,2095,2085,2090,50142
|
|
20210826,1457,2090,2095,2085,2090,414331
|
|
20210826,1458,2090,2090,2085,2085,4330
|
|
20210826,1459,2090,2090,2085,2085,5884
|
|
20210826,1500,2090,2090,2085,2085,7892
|
|
20210826,1501,2085,2095,2085,2095,220764
|
|
20210826,1502,2090,2095,2090,2090,45563
|
|
20210826,1503,2095,2095,2090,2090,12671
|
|
20210826,1504,2090,2095,2090,2095,9444
|
|
20210826,1505,2090,2095,2085,2090,381561
|
|
20210826,1506,2090,2095,2090,2090,194956
|
|
20210826,1507,2090,2095,2090,2090,49097
|
|
20210826,1508,2090,2095,2090,2090,17848
|
|
20210826,1509,2095,2095,2090,2095,99249
|
|
20210826,1510,2095,2095,2085,2090,511349
|
|
20210826,1511,2090,2095,2090,2095,112235
|
|
20210826,1512,2090,2095,2090,2095,121622
|
|
20210826,1513,2095,2095,2090,2090,120130
|
|
20210826,1514,2095,2095,2090,2090,21132
|
|
20210826,1515,2095,2095,2090,2090,40273
|
|
20210826,1516,2095,2095,2090,2090,450628
|
|
20210826,1517,2095,2095,2085,2090,717506
|
|
20210826,1518,2085,2090,2085,2090,91020
|
|
20210826,1519,2085,2090,2085,2090,100412
|
|
20210826,1520,2085,2090,2085,2090,129256
|
|
20210826,1530,2090,2090,2090,2090,2537234
|