383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210910,0901,2115,2115,2105,2105,3904749
|
|
20210910,0902,2110,2110,2105,2105,482699
|
|
20210910,0903,2110,2115,2105,2110,5555242
|
|
20210910,0904,2110,2110,2100,2105,3726977
|
|
20210910,0905,2105,2110,2100,2105,4072565
|
|
20210910,0906,2110,2110,2100,2105,1538602
|
|
20210910,0907,2105,2110,2100,2100,1926686
|
|
20210910,0908,2105,2105,2095,2100,2638139
|
|
20210910,0909,2105,2105,2100,2100,174975
|
|
20210910,0910,2105,2105,2100,2105,162960
|
|
20210910,0911,2100,2105,2095,2100,1908758
|
|
20210910,0912,2100,2110,2095,2105,1503880
|
|
20210910,0913,2105,2110,2105,2110,1200211
|
|
20210910,0914,2110,2110,2105,2110,440221
|
|
20210910,0915,2110,2110,2105,2110,171467
|
|
20210910,0916,2105,2110,2100,2100,1394380
|
|
20210910,0917,2100,2105,2095,2100,4531193
|
|
20210910,0918,2100,2105,2100,2100,1000509
|
|
20210910,0919,2100,2105,2095,2100,554906
|
|
20210910,0920,2095,2100,2095,2095,393526
|
|
20210910,0921,2095,2100,2095,2100,227416
|
|
20210910,0922,2100,2105,2095,2105,1143510
|
|
20210910,0923,2100,2105,2095,2100,805180
|
|
20210910,0924,2100,2105,2095,2105,539170
|
|
20210910,0925,2105,2105,2100,2100,75546
|
|
20210910,0926,2105,2110,2100,2110,738663
|
|
20210910,0927,2110,2110,2105,2110,237786
|
|
20210910,0928,2110,2115,2105,2115,1463775
|
|
20210910,0929,2115,2115,2105,2105,1114714
|
|
20210910,0930,2110,2115,2105,2115,427762
|
|
20210910,0931,2110,2115,2110,2110,197162
|
|
20210910,0932,2110,2115,2110,2115,82468
|
|
20210910,0933,2110,2120,2110,2115,2311563
|
|
20210910,0934,2120,2120,2110,2115,1311259
|
|
20210910,0935,2115,2120,2110,2115,900766
|
|
20210910,0936,2115,2120,2115,2120,319142
|
|
20210910,0937,2120,2125,2115,2125,2039485
|
|
20210910,0938,2125,2125,2115,2120,1398315
|
|
20210910,0939,2120,2120,2115,2120,98041
|
|
20210910,0940,2115,2120,2115,2115,419628
|
|
20210910,0941,2120,2120,2115,2120,400403
|
|
20210910,0942,2120,2120,2115,2115,94504
|
|
20210910,0943,2115,2120,2115,2120,1157518
|
|
20210910,0944,2120,2125,2115,2125,1167983
|
|
20210910,0945,2125,2125,2115,2115,1544870
|
|
20210910,0946,2115,2120,2115,2120,84164
|
|
20210910,0947,2120,2120,2115,2120,27347
|
|
20210910,0948,2115,2120,2115,2120,44571
|
|
20210910,0949,2115,2120,2115,2115,42501
|
|
20210910,0950,2120,2120,2110,2115,1144949
|
|
20210910,0951,2110,2115,2110,2115,221244
|
|
20210910,0952,2110,2115,2110,2115,65236
|
|
20210910,0953,2115,2115,2110,2115,81205
|
|
20210910,0954,2115,2120,2110,2120,650728
|
|
20210910,0955,2120,2120,2115,2120,66625
|
|
20210910,0956,2120,2120,2110,2115,1356021
|
|
20210910,0957,2115,2120,2115,2120,329799
|
|
20210910,0958,2120,2125,2115,2125,1662627
|
|
20210910,0959,2120,2125,2115,2120,584247
|
|
20210910,1000,2120,2120,2115,2120,68287
|
|
20210910,1001,2120,2125,2115,2120,761517
|
|
20210910,1002,2120,2125,2115,2120,138616
|
|
20210910,1003,2120,2120,2115,2120,385141
|
|
20210910,1004,2115,2120,2110,2115,1866462
|
|
20210910,1005,2115,2120,2110,2115,169060
|
|
20210910,1006,2120,2120,2110,2120,158715
|
|
20210910,1007,2120,2120,2115,2115,35636
|
|
20210910,1008,2120,2120,2115,2120,10053
|
|
20210910,1009,2115,2120,2115,2120,9621
|
|
20210910,1010,2120,2120,2115,2115,36053
|
|
20210910,1011,2120,2125,2115,2115,2064252
|
|
20210910,1012,2120,2125,2115,2120,18663
|
|
20210910,1013,2120,2125,2120,2125,147679
|
|
20210910,1014,2125,2130,2120,2120,2598894
|
|
20210910,1015,2125,2130,2120,2125,969489
|
|
20210910,1016,2125,2130,2120,2125,179738
|
|
20210910,1017,2125,2130,2120,2125,763261
|
|
20210910,1018,2125,2130,2120,2120,575992
|
|
20210910,1019,2125,2125,2115,2115,2825032
|
|
20210910,1020,2120,2120,2115,2115,112003
|
|
20210910,1021,2115,2120,2115,2120,259681
|
|
20210910,1022,2120,2120,2115,2120,77904
|
|
20210910,1023,2120,2125,2115,2120,400102
|
|
20210910,1024,2120,2125,2115,2120,449555
|
|
20210910,1025,2120,2125,2120,2120,343513
|
|
20210910,1026,2125,2125,2115,2120,19515
|
|
20210910,1027,2120,2125,2115,2120,223502
|
|
20210910,1028,2115,2120,2110,2115,1674059
|
|
20210910,1029,2115,2120,2110,2115,228638
|
|
20210910,1030,2115,2120,2110,2115,509759
|
|
20210910,1031,2115,2120,2110,2110,162983
|
|
20210910,1032,2115,2115,2110,2110,48558
|
|
20210910,1033,2110,2115,2110,2110,62688
|
|
20210910,1034,2115,2115,2110,2115,43101
|
|
20210910,1035,2115,2115,2110,2115,94239
|
|
20210910,1036,2110,2115,2110,2115,222800
|
|
20210910,1037,2115,2120,2110,2115,502902
|
|
20210910,1038,2115,2115,2110,2110,10000
|
|
20210910,1039,2110,2120,2110,2120,384375
|
|
20210910,1040,2110,2115,2105,2105,2546716
|
|
20210910,1041,2110,2110,2105,2105,126437
|
|
20210910,1042,2110,2110,2105,2110,406327
|
|
20210910,1043,2105,2110,2100,2105,2056464
|
|
20210910,1044,2105,2110,2105,2105,46530
|
|
20210910,1045,2105,2110,2105,2110,710141
|
|
20210910,1046,2105,2115,2105,2115,268551
|
|
20210910,1047,2110,2115,2105,2110,112773
|
|
20210910,1048,2110,2115,2105,2110,425493
|
|
20210910,1049,2115,2115,2110,2110,29942
|
|
20210910,1050,2115,2115,2110,2110,29445
|
|
20210910,1051,2115,2115,2105,2105,610653
|
|
20210910,1052,2105,2110,2105,2105,20219
|
|
20210910,1053,2105,2115,2105,2115,660455
|
|
20210910,1054,2110,2110,2105,2105,69878
|
|
20210910,1055,2110,2110,2105,2110,90877
|
|
20210910,1056,2110,2110,2105,2110,48607
|
|
20210910,1057,2105,2110,2105,2110,141427
|
|
20210910,1058,2105,2110,2105,2110,195997
|
|
20210910,1059,2105,2110,2105,2110,92217
|
|
20210910,1100,2110,2110,2105,2105,37950
|
|
20210910,1101,2105,2110,2100,2100,2190735
|
|
20210910,1102,2100,2105,2100,2100,125973
|
|
20210910,1103,2100,2105,2100,2100,132282
|
|
20210910,1104,2105,2105,2100,2105,365983
|
|
20210910,1105,2105,2105,2100,2100,296140
|
|
20210910,1106,2100,2105,2100,2105,138036
|
|
20210910,1107,2100,2105,2100,2105,29382
|
|
20210910,1108,2105,2105,2100,2100,38622
|
|
20210910,1109,2100,2105,2095,2105,2057798
|
|
20210910,1110,2100,2105,2100,2105,13492
|
|
20210910,1111,2100,2110,2100,2105,1081160
|
|
20210910,1112,2100,2105,2100,2100,83026
|
|
20210910,1113,2105,2105,2100,2100,1269306
|
|
20210910,1114,2100,2105,2095,2100,290321
|
|
20210910,1115,2100,2105,2095,2095,243682
|
|
20210910,1116,2100,2100,2095,2095,53313
|
|
20210910,1117,2095,2100,2090,2090,5300518
|
|
20210910,1118,2095,2100,2090,2095,1129115
|
|
20210910,1119,2095,2100,2090,2095,758370
|
|
20210910,1120,2095,2100,2095,2095,865692
|
|
20210910,1121,2100,2100,2090,2095,1424338
|
|
20210910,1122,2095,2100,2090,2100,109213
|
|
20210910,1123,2095,2100,2095,2100,3472
|
|
20210910,1124,2095,2100,2095,2095,50135
|
|
20210910,1125,2095,2100,2090,2095,387197
|
|
20210910,1126,2095,2095,2090,2090,33127
|
|
20210910,1127,2090,2100,2090,2095,888185
|
|
20210910,1128,2095,2095,2090,2095,647671
|
|
20210910,1129,2095,2100,2090,2095,909041
|
|
20210910,1130,2095,2100,2090,2100,275163
|
|
20210910,1131,2095,2100,2090,2095,965033
|
|
20210910,1132,2090,2100,2090,2095,33037
|
|
20210910,1133,2095,2100,2095,2095,26597
|
|
20210910,1134,2100,2100,2095,2100,41861
|
|
20210910,1135,2095,2100,2095,2100,39734
|
|
20210910,1136,2095,2100,2095,2095,16816
|
|
20210910,1137,2095,2100,2095,2095,32800
|
|
20210910,1138,2095,2100,2090,2095,892186
|
|
20210910,1139,2095,2100,2095,2095,51516
|
|
20210910,1140,2095,2100,2095,2095,26150
|
|
20210910,1141,2095,2100,2095,2095,38789
|
|
20210910,1142,2095,2100,2095,2095,28045
|
|
20210910,1143,2095,2100,2095,2095,3727
|
|
20210910,1144,2100,2100,2095,2095,5052
|
|
20210910,1145,2100,2100,2095,2095,27972
|
|
20210910,1146,2095,2100,2095,2100,20415
|
|
20210910,1147,2095,2100,2095,2100,137937
|
|
20210910,1148,2100,2105,2100,2100,1655047
|
|
20210910,1149,2100,2105,2095,2105,240416
|
|
20210910,1150,2105,2105,2100,2105,197144
|
|
20210910,1151,2100,2105,2095,2105,274368
|
|
20210910,1152,2100,2105,2100,2105,10987
|
|
20210910,1153,2105,2105,2100,2105,29519
|
|
20210910,1154,2100,2105,2095,2100,297492
|
|
20210910,1155,2105,2105,2095,2100,158292
|
|
20210910,1156,2100,2100,2095,2100,80969
|
|
20210910,1157,2100,2100,2095,2100,316
|
|
20210910,1158,2100,2100,2095,2100,13314
|
|
20210910,1159,2095,2100,2095,2100,1511
|
|
20210910,1200,2100,2100,2095,2100,121621
|
|
20210910,1201,2095,2100,2090,2095,1561150
|
|
20210910,1202,2090,2095,2090,2095,166816
|
|
20210910,1203,2095,2095,2090,2090,159399
|
|
20210910,1204,2095,2100,2090,2095,753635
|
|
20210910,1205,2095,2095,2090,2095,134914
|
|
20210910,1206,2090,2095,2090,2095,22786
|
|
20210910,1207,2090,2095,2090,2095,25500
|
|
20210910,1208,2095,2100,2090,2095,966241
|
|
20210910,1209,2095,2100,2095,2100,50271
|
|
20210910,1210,2095,2100,2095,2095,5659
|
|
20210910,1211,2100,2100,2095,2095,7378
|
|
20210910,1212,2095,2100,2095,2100,5551
|
|
20210910,1213,2100,2100,2095,2100,3734
|
|
20210910,1214,2095,2100,2095,2095,86618
|
|
20210910,1215,2095,2100,2090,2095,339167
|
|
20210910,1216,2090,2095,2090,2095,24315
|
|
20210910,1217,2090,2095,2085,2090,3151060
|
|
20210910,1218,2090,2095,2090,2095,250354
|
|
20210910,1219,2090,2095,2090,2095,47669
|
|
20210910,1220,2090,2095,2090,2095,22267
|
|
20210910,1221,2090,2095,2090,2090,22707
|
|
20210910,1222,2090,2095,2090,2095,16575
|
|
20210910,1223,2090,2095,2090,2095,16237
|
|
20210910,1224,2095,2095,2090,2095,18624
|
|
20210910,1225,2090,2095,2090,2090,41152
|
|
20210910,1226,2095,2095,2090,2095,26873
|
|
20210910,1227,2095,2095,2090,2090,25741
|
|
20210910,1228,2090,2095,2090,2095,19968
|
|
20210910,1229,2095,2095,2090,2090,13619
|
|
20210910,1230,2090,2095,2090,2095,34819
|
|
20210910,1231,2095,2095,2090,2095,265575
|
|
20210910,1232,2095,2095,2090,2095,8945
|
|
20210910,1233,2095,2095,2090,2090,69053
|
|
20210910,1234,2095,2095,2090,2090,6809
|
|
20210910,1235,2095,2095,2090,2095,1103
|
|
20210910,1236,2090,2095,2090,2095,25869
|
|
20210910,1237,2090,2095,2090,2095,10071
|
|
20210910,1238,2095,2095,2090,2095,9389
|
|
20210910,1239,2095,2095,2090,2090,4299
|
|
20210910,1240,2090,2095,2090,2095,3248
|
|
20210910,1241,2095,2095,2090,2090,80850
|
|
20210910,1242,2095,2095,2090,2090,53045
|
|
20210910,1243,2090,2095,2090,2090,24812
|
|
20210910,1244,2095,2095,2090,2095,15580
|
|
20210910,1245,2090,2095,2090,2090,32491
|
|
20210910,1246,2095,2095,2090,2095,13811
|
|
20210910,1247,2095,2095,2090,2095,34528
|
|
20210910,1248,2095,2095,2090,2090,44627
|
|
20210910,1249,2095,2095,2090,2090,19189
|
|
20210910,1250,2095,2095,2090,2090,11212
|
|
20210910,1251,2095,2095,2090,2090,214649
|
|
20210910,1252,2095,2095,2090,2090,5117
|
|
20210910,1253,2090,2095,2090,2095,347762
|
|
20210910,1254,2095,2100,2090,2095,866078
|
|
20210910,1255,2100,2100,2090,2095,438952
|
|
20210910,1256,2090,2095,2090,2095,197923
|
|
20210910,1257,2095,2095,2090,2095,46477
|
|
20210910,1258,2090,2095,2090,2095,39230
|
|
20210910,1259,2095,2100,2090,2095,176103
|
|
20210910,1300,2100,2100,2095,2100,7416
|
|
20210910,1301,2100,2100,2095,2095,42224
|
|
20210910,1302,2095,2100,2095,2095,76987
|
|
20210910,1303,2100,2100,2095,2100,11836
|
|
20210910,1304,2100,2100,2095,2100,49696
|
|
20210910,1305,2100,2100,2095,2100,490950
|
|
20210910,1306,2100,2100,2095,2100,10733
|
|
20210910,1307,2095,2100,2095,2100,35188
|
|
20210910,1308,2100,2100,2095,2100,4553
|
|
20210910,1309,2095,2100,2095,2095,997908
|
|
20210910,1310,2095,2100,2095,2100,187003
|
|
20210910,1311,2100,2100,2095,2100,11296
|
|
20210910,1312,2100,2100,2095,2095,598
|
|
20210910,1313,2095,2100,2095,2100,16123
|
|
20210910,1314,2095,2100,2095,2100,129
|
|
20210910,1315,2095,2100,2095,2095,3307
|
|
20210910,1316,2095,2095,2090,2095,452384
|
|
20210910,1317,2090,2100,2090,2095,304885
|
|
20210910,1318,2095,2100,2090,2095,289692
|
|
20210910,1319,2095,2100,2090,2100,143665
|
|
20210910,1320,2100,2100,2095,2100,7170
|
|
20210910,1321,2095,2095,2090,2095,143745
|
|
20210910,1322,2095,2100,2090,2095,265135
|
|
20210910,1323,2095,2100,2095,2095,11669
|
|
20210910,1324,2095,2100,2095,2100,10023
|
|
20210910,1325,2095,2100,2095,2095,9030
|
|
20210910,1326,2095,2100,2090,2100,214805
|
|
20210910,1327,2100,2100,2095,2100,133
|
|
20210910,1328,2100,2100,2095,2100,35376
|
|
20210910,1329,2100,2100,2095,2100,8035
|
|
20210910,1330,2100,2100,2095,2100,8114
|
|
20210910,1331,2100,2100,2095,2100,10353
|
|
20210910,1332,2095,2100,2095,2095,35563
|
|
20210910,1333,2100,2100,2095,2095,16959
|
|
20210910,1334,2095,2100,2095,2100,60
|
|
20210910,1335,2095,2100,2095,2100,47138
|
|
20210910,1336,2100,2100,2095,2100,2576
|
|
20210910,1337,2095,2100,2095,2100,4564101
|
|
20210910,1338,2100,2105,2100,2105,689928
|
|
20210910,1339,2100,2105,2095,2100,790117
|
|
20210910,1340,2100,2100,2095,2095,15504
|
|
20210910,1341,2100,2100,2095,2100,18917
|
|
20210910,1342,2100,2100,2095,2100,16300
|
|
20210910,1343,2095,2100,2095,2100,4515
|
|
20210910,1344,2100,2100,2095,2100,19800
|
|
20210910,1345,2095,2100,2095,2095,33801
|
|
20210910,1346,2095,2100,2095,2100,12336
|
|
20210910,1347,2095,2100,2095,2095,4242
|
|
20210910,1348,2095,2100,2095,2095,5445
|
|
20210910,1349,2095,2100,2095,2100,7021
|
|
20210910,1350,2095,2100,2095,2100,548151
|
|
20210910,1351,2100,2100,2095,2100,85937
|
|
20210910,1352,2095,2100,2095,2095,835263
|
|
20210910,1353,2095,2100,2095,2095,279092
|
|
20210910,1354,2100,2100,2095,2100,7824
|
|
20210910,1355,2095,2100,2095,2095,103668
|
|
20210910,1356,2095,2100,2095,2095,3090
|
|
20210910,1357,2100,2100,2095,2100,412511
|
|
20210910,1358,2095,2100,2095,2100,22894
|
|
20210910,1359,2100,2100,2095,2095,1380
|
|
20210910,1400,2095,2105,2095,2100,995106
|
|
20210910,1401,2100,2105,2095,2095,276127
|
|
20210910,1402,2095,2100,2095,2095,10129
|
|
20210910,1403,2095,2100,2095,2095,1980
|
|
20210910,1404,2095,2100,2095,2095,49765
|
|
20210910,1405,2100,2100,2095,2100,46157
|
|
20210910,1406,2095,2100,2095,2095,41142
|
|
20210910,1407,2095,2100,2095,2095,2352542
|
|
20210910,1408,2095,2100,2095,2095,2569
|
|
20210910,1409,2100,2100,2095,2095,11363
|
|
20210910,1410,2100,2100,2095,2100,11055
|
|
20210910,1411,2100,2100,2095,2095,5406
|
|
20210910,1412,2095,2100,2095,2100,9097
|
|
20210910,1413,2095,2100,2095,2100,5455
|
|
20210910,1414,2100,2100,2095,2095,10589
|
|
20210910,1415,2095,2100,2095,2100,17202
|
|
20210910,1416,2100,2100,2095,2100,364017
|
|
20210910,1417,2100,2100,2095,2095,2124777
|
|
20210910,1418,2100,2100,2095,2100,19841
|
|
20210910,1419,2100,2100,2095,2095,11921
|
|
20210910,1420,2095,2100,2095,2100,328717
|
|
20210910,1421,2100,2100,2095,2100,5637
|
|
20210910,1422,2100,2100,2095,2100,52700
|
|
20210910,1423,2100,2100,2095,2095,10911
|
|
20210910,1424,2095,2100,2095,2100,31980
|
|
20210910,1425,2095,2100,2095,2100,17202
|
|
20210910,1426,2100,2100,2095,2100,16327
|
|
20210910,1427,2095,2100,2095,2100,22888
|
|
20210910,1428,2100,2100,2095,2100,4656
|
|
20210910,1429,2100,2100,2095,2095,9153
|
|
20210910,1430,2095,2100,2095,2095,48323
|
|
20210910,1431,2100,2100,2095,2100,9719
|
|
20210910,1432,2095,2100,2095,2100,29324
|
|
20210910,1433,2100,2100,2095,2100,35091
|
|
20210910,1434,2100,2105,2100,2105,2901785
|
|
20210910,1435,2105,2105,2095,2095,390654
|
|
20210910,1436,2100,2100,2095,2095,78238
|
|
20210910,1437,2100,2100,2095,2100,201738
|
|
20210910,1438,2100,2100,2095,2100,203620
|
|
20210910,1439,2100,2105,2095,2100,451547
|
|
20210910,1440,2100,2100,2095,2095,42119
|
|
20210910,1441,2100,2100,2095,2100,4604
|
|
20210910,1442,2095,2100,2095,2095,17152
|
|
20210910,1443,2100,2100,2095,2100,49436
|
|
20210910,1444,2095,2100,2095,2095,1996
|
|
20210910,1445,2095,2100,2095,2100,21601
|
|
20210910,1446,2100,2100,2095,2100,3192
|
|
20210910,1447,2100,2100,2095,2100,1191
|
|
20210910,1448,2100,2100,2095,2095,144404
|
|
20210910,1449,2095,2100,2095,2100,23010
|
|
20210910,1450,2100,2100,2095,2100,8418
|
|
20210910,1451,2100,2100,2095,2095,640
|
|
20210910,1452,2095,2100,2095,2100,302734
|
|
20210910,1453,2095,2100,2095,2095,15350
|
|
20210910,1454,2095,2100,2095,2095,29823
|
|
20210910,1455,2095,2100,2095,2095,18523
|
|
20210910,1456,2095,2100,2095,2100,3626
|
|
20210910,1457,2100,2100,2095,2095,22603
|
|
20210910,1458,2100,2100,2095,2095,6406
|
|
20210910,1459,2095,2100,2095,2100,4637
|
|
20210910,1500,2100,2100,2095,2095,67307
|
|
20210910,1501,2095,2100,2095,2095,7954
|
|
20210910,1502,2100,2100,2095,2100,32321
|
|
20210910,1503,2100,2100,2095,2095,11227
|
|
20210910,1504,2095,2100,2095,2100,22051
|
|
20210910,1505,2095,2100,2095,2095,57940
|
|
20210910,1506,2100,2100,2095,2095,158537
|
|
20210910,1507,2095,2100,2095,2095,35172
|
|
20210910,1508,2100,2100,2095,2095,5539
|
|
20210910,1509,2095,2100,2095,2100,12896
|
|
20210910,1510,2100,2100,2095,2095,13029
|
|
20210910,1511,2100,2100,2095,2095,32598
|
|
20210910,1512,2095,2100,2095,2095,30273
|
|
20210910,1513,2100,2100,2095,2100,25666
|
|
20210910,1514,2095,2100,2095,2100,233055
|
|
20210910,1515,2095,2100,2095,2100,94967
|
|
20210910,1516,2095,2100,2095,2095,173243
|
|
20210910,1517,2095,2100,2095,2100,138924
|
|
20210910,1518,2095,2100,2095,2095,164323
|
|
20210910,1519,2095,2100,2095,2095,833220
|
|
20210910,1520,2095,2100,2095,2100,196775
|
|
20210910,1530,2095,2095,2095,2095,2466874
|