383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210818,0901,2095,2100,2085,2095,11539304
|
|
20210818,0902,2095,2100,2090,2100,3427205
|
|
20210818,0903,2095,2100,2095,2100,2142457
|
|
20210818,0904,2100,2100,2090,2100,3180899
|
|
20210818,0905,2095,2100,2090,2095,2605754
|
|
20210818,0906,2095,2100,2090,2090,1142694
|
|
20210818,0907,2095,2100,2090,2095,3282141
|
|
20210818,0908,2095,2100,2090,2095,840906
|
|
20210818,0909,2095,2100,2085,2090,3095118
|
|
20210818,0910,2090,2095,2085,2085,1696800
|
|
20210818,0911,2090,2095,2085,2090,398480
|
|
20210818,0912,2090,2095,2085,2095,1142302
|
|
20210818,0913,2090,2100,2090,2095,1516203
|
|
20210818,0914,2100,2100,2095,2100,608887
|
|
20210818,0915,2095,2100,2095,2095,485086
|
|
20210818,0916,2095,2100,2090,2090,1762547
|
|
20210818,0917,2090,2100,2090,2095,613480
|
|
20210818,0918,2095,2100,2090,2095,572904
|
|
20210818,0919,2100,2100,2090,2100,1105417
|
|
20210818,0920,2095,2100,2095,2095,15781
|
|
20210818,0921,2100,2110,2095,2110,2734836
|
|
20210818,0922,2105,2110,2100,2110,2093182
|
|
20210818,0923,2110,2110,2100,2110,1040630
|
|
20210818,0924,2105,2115,2105,2110,1370276
|
|
20210818,0925,2110,2115,2110,2115,1502014
|
|
20210818,0926,2115,2115,2105,2105,1844269
|
|
20210818,0927,2110,2110,2105,2105,2649781
|
|
20210818,0928,2105,2110,2100,2105,497055
|
|
20210818,0929,2100,2105,2095,2095,1961701
|
|
20210818,0930,2095,2105,2095,2105,976622
|
|
20210818,0931,2105,2105,2090,2090,1935387
|
|
20210818,0932,2095,2095,2090,2095,369254
|
|
20210818,0933,2095,2100,2090,2095,567640
|
|
20210818,0934,2095,2095,2085,2085,1563007
|
|
20210818,0935,2090,2095,2085,2085,4490564
|
|
20210818,0936,2090,2095,2085,2090,1446557
|
|
20210818,0937,2095,2095,2085,2090,486096
|
|
20210818,0938,2090,2095,2090,2095,29800
|
|
20210818,0939,2095,2095,2090,2090,35450
|
|
20210818,0940,2090,2095,2090,2090,74505
|
|
20210818,0941,2090,2095,2090,2090,904248
|
|
20210818,0942,2090,2095,2085,2090,526889
|
|
20210818,0943,2085,2090,2080,2080,3247552
|
|
20210818,0944,2085,2090,2080,2080,1733233
|
|
20210818,0945,2085,2085,2080,2080,1002027
|
|
20210818,0946,2080,2085,2080,2085,321847
|
|
20210818,0947,2085,2085,2080,2080,127309
|
|
20210818,0948,2080,2085,2080,2085,818882
|
|
20210818,0949,2080,2090,2080,2090,4042285
|
|
20210818,0950,2085,2090,2085,2085,200437
|
|
20210818,0951,2085,2090,2080,2080,946778
|
|
20210818,0952,2080,2085,2080,2080,113227
|
|
20210818,0953,2085,2090,2080,2085,1202816
|
|
20210818,0954,2090,2090,2080,2085,482049
|
|
20210818,0955,2090,2090,2085,2090,131274
|
|
20210818,0956,2090,2090,2085,2085,57452
|
|
20210818,0957,2085,2090,2085,2085,64334
|
|
20210818,0958,2085,2095,2085,2090,1375509
|
|
20210818,0959,2090,2095,2085,2095,446852
|
|
20210818,1000,2095,2095,2090,2090,75820
|
|
20210818,1001,2095,2095,2085,2090,509133
|
|
20210818,1002,2090,2095,2090,2095,12066
|
|
20210818,1003,2090,2095,2085,2085,705953
|
|
20210818,1004,2085,2090,2080,2080,1390542
|
|
20210818,1005,2085,2085,2080,2085,643082
|
|
20210818,1006,2080,2090,2080,2090,291032
|
|
20210818,1007,2085,2090,2085,2085,76164
|
|
20210818,1008,2090,2090,2080,2080,306052
|
|
20210818,1009,2080,2085,2080,2085,149440
|
|
20210818,1010,2085,2085,2080,2085,47097
|
|
20210818,1011,2080,2085,2080,2080,49034
|
|
20210818,1012,2080,2090,2080,2080,455920
|
|
20210818,1013,2085,2085,2080,2080,143725
|
|
20210818,1014,2080,2085,2080,2080,2234263
|
|
20210818,1015,2080,2085,2075,2080,720302
|
|
20210818,1016,2080,2080,2075,2080,263716
|
|
20210818,1017,2075,2080,2075,2080,98391
|
|
20210818,1018,2075,2080,2075,2075,326150
|
|
20210818,1019,2075,2085,2075,2080,753890
|
|
20210818,1020,2080,2085,2080,2085,518861
|
|
20210818,1021,2080,2085,2080,2080,13185
|
|
20210818,1022,2080,2090,2080,2085,957904
|
|
20210818,1023,2090,2090,2080,2085,171212
|
|
20210818,1024,2080,2090,2080,2085,235423
|
|
20210818,1025,2085,2090,2080,2085,157067
|
|
20210818,1026,2085,2085,2080,2080,163632
|
|
20210818,1027,2085,2085,2080,2085,38817
|
|
20210818,1028,2085,2085,2080,2080,82220
|
|
20210818,1029,2085,2085,2080,2085,61326
|
|
20210818,1030,2080,2085,2080,2085,154318
|
|
20210818,1031,2085,2085,2080,2080,69586
|
|
20210818,1032,2080,2085,2080,2085,78091
|
|
20210818,1033,2080,2085,2075,2075,1287787
|
|
20210818,1034,2075,2085,2075,2080,857054
|
|
20210818,1035,2080,2085,2075,2085,875051
|
|
20210818,1036,2085,2085,2075,2080,330188
|
|
20210818,1037,2080,2085,2080,2080,37745
|
|
20210818,1038,2080,2085,2075,2080,315770
|
|
20210818,1039,2080,2085,2080,2085,12261
|
|
20210818,1040,2085,2085,2080,2085,20249
|
|
20210818,1041,2080,2090,2080,2090,1075139
|
|
20210818,1042,2090,2090,2085,2090,12721
|
|
20210818,1043,2085,2090,2080,2090,676602
|
|
20210818,1044,2090,2090,2080,2085,717620
|
|
20210818,1045,2090,2090,2085,2090,416301
|
|
20210818,1046,2090,2090,2080,2085,674329
|
|
20210818,1047,2085,2090,2080,2085,71377
|
|
20210818,1048,2090,2090,2080,2085,213629
|
|
20210818,1049,2085,2090,2080,2085,151551
|
|
20210818,1050,2085,2090,2080,2085,92421
|
|
20210818,1051,2090,2090,2080,2085,256866
|
|
20210818,1052,2085,2085,2080,2085,1879
|
|
20210818,1053,2080,2085,2075,2080,1347308
|
|
20210818,1054,2085,2085,2080,2080,4893
|
|
20210818,1055,2085,2085,2080,2085,8091
|
|
20210818,1056,2085,2090,2080,2090,557445
|
|
20210818,1057,2085,2090,2085,2090,6443
|
|
20210818,1058,2090,2090,2085,2090,17397
|
|
20210818,1059,2085,2090,2085,2090,16518
|
|
20210818,1100,2085,2090,2085,2090,12426
|
|
20210818,1101,2085,2090,2085,2090,2306228
|
|
20210818,1102,2085,2090,2085,2085,7815
|
|
20210818,1103,2090,2090,2085,2090,51508
|
|
20210818,1104,2090,2090,2080,2080,875360
|
|
20210818,1105,2085,2085,2080,2085,38685
|
|
20210818,1106,2080,2085,2080,2085,66771
|
|
20210818,1107,2080,2090,2080,2080,60815
|
|
20210818,1108,2080,2085,2080,2080,6197
|
|
20210818,1109,2085,2085,2080,2080,47368
|
|
20210818,1110,2085,2085,2080,2080,13055
|
|
20210818,1111,2080,2085,2080,2080,9699
|
|
20210818,1112,2080,2085,2075,2075,1460268
|
|
20210818,1113,2080,2080,2075,2080,14198
|
|
20210818,1114,2075,2080,2075,2080,20238
|
|
20210818,1115,2075,2080,2075,2080,63402
|
|
20210818,1116,2075,2080,2075,2080,16580
|
|
20210818,1117,2075,2080,2075,2075,147419
|
|
20210818,1118,2080,2080,2075,2080,143957
|
|
20210818,1119,2080,2080,2075,2080,26637
|
|
20210818,1120,2075,2080,2075,2075,35457
|
|
20210818,1121,2080,2080,2075,2075,687309
|
|
20210818,1122,2075,2075,2070,2070,1752554
|
|
20210818,1123,2075,2075,2070,2070,81358
|
|
20210818,1124,2070,2075,2070,2070,330394
|
|
20210818,1125,2075,2075,2065,2070,3517597
|
|
20210818,1126,2070,2075,2065,2065,447042
|
|
20210818,1127,2065,2070,2065,2065,304455
|
|
20210818,1128,2070,2070,2065,2070,483626
|
|
20210818,1129,2065,2070,2065,2065,286626
|
|
20210818,1130,2070,2070,2065,2065,179443
|
|
20210818,1131,2065,2070,2065,2065,478154
|
|
20210818,1132,2065,2070,2065,2070,77216
|
|
20210818,1133,2070,2070,2065,2070,57267
|
|
20210818,1134,2065,2070,2065,2070,647156
|
|
20210818,1135,2070,2070,2065,2070,178116
|
|
20210818,1136,2065,2070,2065,2065,24908
|
|
20210818,1137,2070,2070,2065,2065,64062
|
|
20210818,1138,2070,2070,2060,2060,2046862
|
|
20210818,1139,2065,2065,2060,2065,200891
|
|
20210818,1140,2060,2065,2060,2065,583252
|
|
20210818,1141,2060,2065,2060,2060,354936
|
|
20210818,1142,2065,2065,2060,2060,684266
|
|
20210818,1143,2060,2065,2060,2060,51043
|
|
20210818,1144,2065,2065,2060,2065,216327
|
|
20210818,1145,2065,2065,2060,2065,415077
|
|
20210818,1146,2060,2065,2055,2055,2025483
|
|
20210818,1147,2055,2060,2055,2055,112382
|
|
20210818,1148,2060,2060,2055,2060,182393
|
|
20210818,1149,2060,2065,2055,2060,1736464
|
|
20210818,1150,2065,2065,2060,2060,87621
|
|
20210818,1151,2065,2065,2060,2060,767585
|
|
20210818,1152,2060,2065,2055,2060,257784
|
|
20210818,1153,2065,2065,2055,2060,513112
|
|
20210818,1154,2060,2065,2055,2060,151730
|
|
20210818,1155,2055,2060,2055,2055,36888
|
|
20210818,1156,2060,2060,2055,2060,48558
|
|
20210818,1157,2060,2065,2055,2060,502615
|
|
20210818,1158,2060,2060,2055,2060,104429
|
|
20210818,1159,2060,2060,2055,2060,89465
|
|
20210818,1200,2055,2060,2055,2055,18902
|
|
20210818,1201,2055,2060,2055,2060,74976
|
|
20210818,1202,2060,2060,2055,2060,70076
|
|
20210818,1203,2055,2060,2055,2055,53011
|
|
20210818,1204,2055,2060,2055,2055,93896
|
|
20210818,1205,2055,2060,2055,2055,96033
|
|
20210818,1206,2055,2060,2055,2060,63171
|
|
20210818,1207,2055,2060,2055,2060,53323
|
|
20210818,1208,2060,2060,2055,2055,276256
|
|
20210818,1209,2060,2060,2055,2055,50365
|
|
20210818,1210,2055,2060,2055,2060,22282
|
|
20210818,1211,2055,2060,2055,2060,50348
|
|
20210818,1212,2060,2060,2055,2060,77475
|
|
20210818,1213,2060,2060,2055,2055,16259
|
|
20210818,1214,2055,2060,2055,2055,40721
|
|
20210818,1215,2055,2060,2055,2055,18357
|
|
20210818,1216,2055,2060,2055,2055,117500
|
|
20210818,1217,2060,2060,2055,2055,54925
|
|
20210818,1218,2055,2060,2055,2060,103943
|
|
20210818,1219,2060,2060,2050,2050,2107883
|
|
20210818,1220,2055,2055,2050,2055,140606
|
|
20210818,1221,2055,2060,2050,2055,728435
|
|
20210818,1222,2055,2060,2055,2060,140216
|
|
20210818,1223,2055,2060,2055,2055,8461
|
|
20210818,1224,2055,2060,2050,2055,160656
|
|
20210818,1225,2055,2055,2050,2050,23882
|
|
20210818,1226,2050,2060,2050,2055,440931
|
|
20210818,1227,2055,2060,2055,2055,72490
|
|
20210818,1228,2060,2060,2055,2055,24127
|
|
20210818,1229,2060,2060,2055,2060,9258
|
|
20210818,1230,2055,2060,2055,2060,6893
|
|
20210818,1231,2060,2060,2055,2060,45095
|
|
20210818,1232,2060,2065,2055,2060,1934492
|
|
20210818,1233,2060,2065,2055,2065,50384
|
|
20210818,1234,2065,2065,2055,2065,317307
|
|
20210818,1235,2065,2065,2060,2065,31569
|
|
20210818,1236,2060,2065,2060,2065,8348
|
|
20210818,1237,2065,2065,2060,2065,67705
|
|
20210818,1238,2060,2065,2060,2065,13003
|
|
20210818,1239,2065,2065,2060,2065,20934
|
|
20210818,1240,2060,2065,2060,2060,44803
|
|
20210818,1241,2065,2065,2060,2065,29679
|
|
20210818,1242,2060,2065,2055,2060,718360
|
|
20210818,1243,2060,2065,2055,2065,42737
|
|
20210818,1244,2065,2065,2060,2060,55455
|
|
20210818,1245,2060,2065,2060,2065,19836
|
|
20210818,1246,2060,2065,2060,2065,7989
|
|
20210818,1247,2060,2065,2060,2060,22263
|
|
20210818,1248,2065,2065,2060,2060,9722
|
|
20210818,1249,2060,2065,2060,2065,12642
|
|
20210818,1250,2060,2065,2060,2065,4952
|
|
20210818,1251,2065,2065,2060,2065,1731
|
|
20210818,1252,2060,2065,2060,2065,4437
|
|
20210818,1253,2065,2065,2060,2065,16209
|
|
20210818,1254,2065,2065,2060,2065,33438
|
|
20210818,1255,2065,2065,2060,2065,6376
|
|
20210818,1256,2065,2065,2060,2065,30764
|
|
20210818,1257,2065,2065,2060,2060,7867
|
|
20210818,1258,2065,2065,2060,2065,115557
|
|
20210818,1259,2060,2065,2060,2065,16998
|
|
20210818,1300,2065,2070,2060,2060,3977076
|
|
20210818,1301,2065,2065,2060,2060,130163
|
|
20210818,1302,2065,2065,2060,2065,87744
|
|
20210818,1303,2065,2065,2060,2065,15796
|
|
20210818,1304,2060,2065,2060,2060,109807
|
|
20210818,1305,2065,2065,2060,2060,11714
|
|
20210818,1306,2060,2065,2060,2065,5224
|
|
20210818,1307,2060,2065,2060,2065,46416
|
|
20210818,1308,2060,2065,2060,2060,7612
|
|
20210818,1309,2065,2065,2060,2060,103815
|
|
20210818,1310,2065,2065,2055,2055,712243
|
|
20210818,1311,2060,2060,2055,2060,72820
|
|
20210818,1312,2060,2065,2055,2065,592648
|
|
20210818,1313,2065,2065,2060,2065,106
|
|
20210818,1314,2060,2065,2060,2060,8971
|
|
20210818,1315,2060,2060,2055,2060,176896
|
|
20210818,1316,2060,2060,2055,2060,377608
|
|
20210818,1317,2055,2060,2055,2060,4189
|
|
20210818,1318,2055,2060,2055,2060,51878
|
|
20210818,1319,2060,2060,2055,2060,27779
|
|
20210818,1320,2055,2060,2055,2060,199516
|
|
20210818,1321,2060,2060,2055,2055,13832
|
|
20210818,1322,2055,2060,2055,2055,192808
|
|
20210818,1323,2055,2060,2050,2050,812873
|
|
20210818,1324,2055,2055,2050,2050,135069
|
|
20210818,1325,2055,2055,2050,2055,286717
|
|
20210818,1326,2055,2060,2050,2055,498304
|
|
20210818,1327,2055,2055,2050,2055,58170
|
|
20210818,1328,2055,2055,2050,2055,5091
|
|
20210818,1329,2050,2055,2050,2050,99151
|
|
20210818,1330,2055,2055,2050,2050,168255
|
|
20210818,1331,2050,2055,2050,2055,203313
|
|
20210818,1332,2050,2060,2050,2055,723305
|
|
20210818,1333,2055,2055,2050,2055,95148
|
|
20210818,1334,2055,2055,2050,2050,47664
|
|
20210818,1335,2055,2060,2050,2055,468508
|
|
20210818,1336,2055,2060,2055,2060,16164
|
|
20210818,1337,2060,2060,2055,2055,15956
|
|
20210818,1338,2060,2060,2050,2050,287675
|
|
20210818,1339,2055,2060,2050,2055,235417
|
|
20210818,1340,2050,2055,2050,2050,32119
|
|
20210818,1341,2055,2055,2050,2055,13643
|
|
20210818,1342,2055,2055,2050,2055,23213
|
|
20210818,1343,2050,2055,2050,2055,31108
|
|
20210818,1344,2055,2055,2050,2055,5868
|
|
20210818,1345,2050,2055,2050,2050,14864
|
|
20210818,1346,2055,2060,2050,2060,887130
|
|
20210818,1347,2055,2060,2050,2060,175227
|
|
20210818,1348,2060,2060,2050,2050,101968
|
|
20210818,1349,2050,2055,2050,2050,16988
|
|
20210818,1350,2050,2060,2050,2055,325244
|
|
20210818,1351,2055,2060,2050,2055,35857
|
|
20210818,1352,2055,2055,2050,2055,56835
|
|
20210818,1353,2055,2055,2050,2050,27419
|
|
20210818,1354,2055,2055,2050,2050,35610
|
|
20210818,1355,2050,2055,2050,2050,16350
|
|
20210818,1356,2055,2060,2050,2060,243073
|
|
20210818,1357,2060,2060,2055,2055,6214
|
|
20210818,1358,2060,2060,2055,2055,1030
|
|
20210818,1359,2055,2060,2055,2055,334709
|
|
20210818,1400,2055,2060,2055,2055,7649
|
|
20210818,1401,2060,2060,2050,2055,135503
|
|
20210818,1402,2050,2060,2050,2055,459517
|
|
20210818,1403,2050,2060,2050,2055,47009
|
|
20210818,1404,2055,2060,2050,2050,447907
|
|
20210818,1405,2055,2055,2050,2055,31798
|
|
20210818,1406,2055,2055,2050,2055,16034
|
|
20210818,1407,2050,2060,2050,2055,579140
|
|
20210818,1408,2050,2055,2050,2050,169591
|
|
20210818,1409,2050,2055,2050,2055,23628
|
|
20210818,1410,2055,2060,2050,2050,227990
|
|
20210818,1411,2050,2055,2050,2055,5821
|
|
20210818,1412,2055,2055,2050,2055,12901
|
|
20210818,1413,2055,2055,2050,2055,1778
|
|
20210818,1414,2055,2055,2050,2055,6038
|
|
20210818,1415,2050,2055,2050,2055,17966
|
|
20210818,1416,2050,2055,2050,2050,52910
|
|
20210818,1417,2050,2055,2050,2050,181092
|
|
20210818,1418,2050,2055,2050,2055,18249
|
|
20210818,1419,2055,2055,2050,2055,13809
|
|
20210818,1420,2055,2055,2050,2055,16003
|
|
20210818,1421,2055,2060,2050,2055,1143867
|
|
20210818,1422,2060,2060,2055,2055,74425
|
|
20210818,1423,2055,2060,2050,2055,511772
|
|
20210818,1424,2055,2055,2050,2055,25765
|
|
20210818,1425,2055,2060,2055,2055,205546
|
|
20210818,1426,2060,2060,2050,2050,469341
|
|
20210818,1427,2055,2060,2050,2060,152457
|
|
20210818,1428,2060,2060,2050,2050,395041
|
|
20210818,1429,2050,2055,2050,2050,2519
|
|
20210818,1430,2055,2060,2050,2055,190785
|
|
20210818,1431,2055,2060,2055,2055,7700
|
|
20210818,1432,2060,2065,2055,2060,1652684
|
|
20210818,1433,2055,2065,2055,2060,367849
|
|
20210818,1434,2060,2065,2055,2060,1469440
|
|
20210818,1435,2060,2065,2055,2065,311510
|
|
20210818,1436,2060,2065,2055,2055,89845
|
|
20210818,1437,2055,2060,2055,2060,5883
|
|
20210818,1438,2060,2060,2055,2055,86309
|
|
20210818,1439,2060,2060,2055,2060,5400
|
|
20210818,1440,2055,2060,2055,2060,12128
|
|
20210818,1441,2055,2060,2055,2060,4141
|
|
20210818,1442,2060,2060,2055,2055,3723
|
|
20210818,1443,2055,2060,2055,2055,6456
|
|
20210818,1444,2060,2060,2055,2055,5552
|
|
20210818,1445,2060,2060,2055,2055,11052
|
|
20210818,1446,2055,2060,2055,2055,15097
|
|
20210818,1447,2060,2060,2055,2060,661347
|
|
20210818,1448,2055,2060,2055,2060,4383
|
|
20210818,1449,2060,2060,2055,2060,9685
|
|
20210818,1450,2060,2060,2055,2060,143369
|
|
20210818,1451,2060,2060,2055,2055,14129
|
|
20210818,1452,2060,2065,2055,2065,807032
|
|
20210818,1453,2065,2065,2060,2065,212734
|
|
20210818,1454,2065,2065,2060,2060,22181
|
|
20210818,1455,2065,2065,2060,2060,1525
|
|
20210818,1456,2060,2065,2055,2060,492271
|
|
20210818,1457,2065,2065,2055,2060,142133
|
|
20210818,1458,2060,2065,2055,2055,237888
|
|
20210818,1459,2060,2060,2055,2055,12171
|
|
20210818,1500,2055,2060,2055,2060,145655
|
|
20210818,1501,2055,2060,2055,2055,11490
|
|
20210818,1502,2060,2060,2055,2060,83010
|
|
20210818,1503,2055,2065,2055,2065,650167
|
|
20210818,1504,2060,2065,2060,2065,17988
|
|
20210818,1505,2060,2065,2060,2060,14822
|
|
20210818,1506,2065,2065,2060,2065,12743
|
|
20210818,1507,2060,2065,2060,2060,588925
|
|
20210818,1508,2060,2065,2060,2065,13132
|
|
20210818,1509,2065,2065,2060,2065,10008
|
|
20210818,1510,2065,2065,2060,2065,53722
|
|
20210818,1511,2060,2065,2060,2060,11398
|
|
20210818,1512,2065,2065,2060,2065,37392
|
|
20210818,1513,2065,2065,2060,2065,4612
|
|
20210818,1514,2065,2065,2060,2060,4730
|
|
20210818,1515,2065,2065,2060,2060,579571
|
|
20210818,1516,2065,2065,2060,2060,42310
|
|
20210818,1517,2060,2065,2060,2065,402765
|
|
20210818,1518,2065,2065,2060,2065,153314
|
|
20210818,1519,2065,2065,2060,2065,61283
|
|
20210818,1520,2065,2065,2060,2065,97020
|
|
20210818,1530,2065,2065,2065,2065,3893749
|