383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210817,0901,2045,2050,2040,2045,2332849
|
|
20210817,0902,2045,2045,2035,2040,1621350
|
|
20210817,0903,2040,2050,2035,2045,1829152
|
|
20210817,0904,2045,2050,2040,2040,1509177
|
|
20210817,0905,2040,2045,2035,2035,1215443
|
|
20210817,0906,2035,2045,2035,2040,2603358
|
|
20210817,0907,2045,2045,2035,2035,1130521
|
|
20210817,0908,2035,2040,2030,2030,1019230
|
|
20210817,0909,2030,2040,2030,2035,792559
|
|
20210817,0910,2030,2035,2030,2035,203479
|
|
20210817,0911,2035,2040,2030,2035,548975
|
|
20210817,0912,2040,2045,2035,2040,1005512
|
|
20210817,0913,2040,2045,2035,2045,563941
|
|
20210817,0914,2040,2045,2040,2045,477258
|
|
20210817,0915,2040,2045,2035,2040,2497707
|
|
20210817,0916,2040,2045,2035,2040,517960
|
|
20210817,0917,2035,2045,2035,2045,461725
|
|
20210817,0918,2040,2045,2035,2040,438519
|
|
20210817,0919,2040,2045,2035,2035,354741
|
|
20210817,0920,2040,2040,2035,2040,84295
|
|
20210817,0921,2035,2045,2035,2040,503244
|
|
20210817,0922,2040,2045,2035,2035,365072
|
|
20210817,0923,2035,2040,2035,2035,17050
|
|
20210817,0924,2035,2040,2030,2040,2409883
|
|
20210817,0925,2040,2040,2035,2040,20886
|
|
20210817,0926,2040,2045,2035,2035,1482431
|
|
20210817,0927,2040,2050,2035,2045,1831683
|
|
20210817,0928,2045,2050,2040,2050,156087
|
|
20210817,0929,2045,2050,2045,2050,323821
|
|
20210817,0930,2050,2055,2045,2045,1905794
|
|
20210817,0931,2050,2055,2045,2050,1164294
|
|
20210817,0932,2055,2055,2045,2055,707425
|
|
20210817,0933,2050,2055,2045,2050,488148
|
|
20210817,0934,2045,2055,2045,2045,196015
|
|
20210817,0935,2045,2050,2040,2040,1493668
|
|
20210817,0936,2045,2050,2040,2040,232890
|
|
20210817,0937,2040,2045,2040,2045,67513
|
|
20210817,0938,2040,2050,2040,2050,180029
|
|
20210817,0939,2050,2050,2045,2045,38902
|
|
20210817,0940,2050,2055,2045,2050,663072
|
|
20210817,0941,2050,2060,2050,2055,1286236
|
|
20210817,0942,2060,2060,2055,2055,191580
|
|
20210817,0943,2060,2060,2055,2055,253990
|
|
20210817,0944,2060,2065,2055,2065,4017789
|
|
20210817,0945,2065,2070,2060,2070,1623941
|
|
20210817,0946,2065,2070,2060,2065,1764696
|
|
20210817,0947,2065,2070,2060,2065,2708678
|
|
20210817,0948,2065,2070,2065,2070,230250
|
|
20210817,0949,2070,2070,2060,2060,1977203
|
|
20210817,0950,2065,2065,2055,2055,1750158
|
|
20210817,0951,2055,2060,2050,2055,1241426
|
|
20210817,0952,2060,2065,2055,2060,765166
|
|
20210817,0953,2060,2065,2055,2055,231609
|
|
20210817,0954,2060,2060,2055,2060,54890
|
|
20210817,0955,2060,2060,2055,2060,84125
|
|
20210817,0956,2055,2060,2055,2055,137067
|
|
20210817,0957,2060,2065,2055,2065,2314803
|
|
20210817,0958,2060,2065,2060,2060,43531
|
|
20210817,0959,2065,2065,2055,2055,292839
|
|
20210817,1000,2055,2060,2055,2055,98675
|
|
20210817,1001,2055,2060,2055,2055,145865
|
|
20210817,1002,2060,2060,2050,2050,850047
|
|
20210817,1003,2050,2055,2050,2055,152398
|
|
20210817,1004,2050,2055,2050,2050,107267
|
|
20210817,1005,2055,2055,2050,2050,130744
|
|
20210817,1006,2055,2055,2050,2055,145635
|
|
20210817,1007,2055,2060,2055,2060,557414
|
|
20210817,1008,2055,2060,2055,2055,40469
|
|
20210817,1009,2055,2060,2055,2055,101584
|
|
20210817,1010,2060,2060,2055,2055,10279
|
|
20210817,1011,2055,2060,2050,2055,409426
|
|
20210817,1012,2055,2060,2050,2060,1025151
|
|
20210817,1013,2055,2065,2055,2065,1803956
|
|
20210817,1014,2060,2065,2055,2055,66947
|
|
20210817,1015,2060,2065,2055,2055,160945
|
|
20210817,1016,2060,2060,2055,2060,12646
|
|
20210817,1017,2055,2065,2055,2060,392872
|
|
20210817,1018,2065,2065,2050,2055,706816
|
|
20210817,1019,2055,2055,2050,2050,24427
|
|
20210817,1020,2055,2060,2050,2050,359176
|
|
20210817,1021,2055,2060,2050,2055,458433
|
|
20210817,1022,2055,2060,2050,2055,67292
|
|
20210817,1023,2050,2055,2050,2055,43920
|
|
20210817,1024,2050,2060,2050,2060,158838
|
|
20210817,1025,2060,2065,2055,2060,781637
|
|
20210817,1026,2060,2060,2055,2060,44879
|
|
20210817,1027,2060,2060,2055,2055,65779
|
|
20210817,1028,2055,2065,2055,2060,706347
|
|
20210817,1029,2055,2065,2055,2065,32750
|
|
20210817,1030,2065,2070,2060,2070,2679148
|
|
20210817,1031,2070,2070,2060,2060,868077
|
|
20210817,1032,2065,2065,2060,2065,71950
|
|
20210817,1033,2060,2070,2060,2070,733538
|
|
20210817,1034,2070,2075,2065,2070,2697361
|
|
20210817,1035,2070,2075,2070,2070,127081
|
|
20210817,1036,2075,2075,2065,2070,2027411
|
|
20210817,1037,2070,2075,2065,2075,723973
|
|
20210817,1038,2075,2075,2065,2070,909510
|
|
20210817,1039,2070,2075,2065,2070,522949
|
|
20210817,1040,2070,2070,2065,2065,77151
|
|
20210817,1041,2070,2070,2060,2065,568972
|
|
20210817,1042,2065,2070,2065,2070,49381
|
|
20210817,1043,2070,2070,2060,2065,1419744
|
|
20210817,1044,2065,2070,2065,2065,154529
|
|
20210817,1045,2070,2070,2060,2060,280515
|
|
20210817,1046,2060,2065,2060,2065,191027
|
|
20210817,1047,2060,2065,2060,2065,77756
|
|
20210817,1048,2060,2065,2060,2060,45477
|
|
20210817,1049,2060,2065,2060,2060,127468
|
|
20210817,1050,2060,2070,2060,2065,890144
|
|
20210817,1051,2070,2070,2065,2070,63920
|
|
20210817,1052,2065,2070,2065,2065,4123
|
|
20210817,1053,2070,2075,2065,2070,1543200
|
|
20210817,1054,2075,2075,2065,2065,130026
|
|
20210817,1055,2070,2070,2065,2070,27496
|
|
20210817,1056,2065,2070,2065,2065,234824
|
|
20210817,1057,2070,2070,2065,2065,680836
|
|
20210817,1058,2070,2070,2060,2065,467826
|
|
20210817,1059,2070,2070,2065,2070,10396
|
|
20210817,1100,2065,2070,2065,2070,35061
|
|
20210817,1101,2070,2070,2065,2065,26270
|
|
20210817,1102,2065,2070,2065,2070,1296238
|
|
20210817,1103,2070,2075,2065,2070,72722
|
|
20210817,1104,2070,2075,2065,2070,729373
|
|
20210817,1105,2070,2070,2065,2070,16086
|
|
20210817,1106,2070,2070,2065,2070,35379
|
|
20210817,1107,2070,2075,2065,2075,517312
|
|
20210817,1108,2075,2075,2070,2075,44202
|
|
20210817,1109,2075,2075,2070,2075,95781
|
|
20210817,1110,2075,2075,2070,2070,54431
|
|
20210817,1111,2075,2080,2070,2080,2923985
|
|
20210817,1112,2080,2080,2075,2080,164142
|
|
20210817,1113,2080,2080,2075,2080,155104
|
|
20210817,1114,2080,2080,2075,2075,843779
|
|
20210817,1115,2075,2080,2075,2075,53874
|
|
20210817,1116,2075,2080,2075,2080,221492
|
|
20210817,1117,2075,2080,2075,2080,1180164
|
|
20210817,1118,2080,2080,2075,2080,2913409
|
|
20210817,1119,2080,2080,2075,2080,140569
|
|
20210817,1120,2075,2085,2075,2085,711050
|
|
20210817,1121,2085,2085,2080,2080,173524
|
|
20210817,1122,2085,2085,2080,2080,72150
|
|
20210817,1123,2085,2085,2080,2080,176149
|
|
20210817,1124,2080,2085,2075,2075,1322422
|
|
20210817,1125,2080,2085,2075,2080,369108
|
|
20210817,1126,2075,2080,2075,2075,56693
|
|
20210817,1127,2075,2080,2075,2075,73673
|
|
20210817,1128,2075,2080,2075,2075,613052
|
|
20210817,1129,2075,2080,2075,2080,293645
|
|
20210817,1130,2080,2080,2075,2075,93586
|
|
20210817,1131,2075,2080,2075,2075,80222
|
|
20210817,1132,2075,2080,2075,2080,88241
|
|
20210817,1133,2075,2080,2075,2075,31817
|
|
20210817,1134,2080,2080,2075,2075,12023
|
|
20210817,1135,2075,2080,2075,2080,75546
|
|
20210817,1136,2080,2080,2075,2080,806090
|
|
20210817,1137,2075,2080,2075,2075,63102
|
|
20210817,1138,2075,2080,2075,2075,14906
|
|
20210817,1139,2080,2085,2075,2080,438494
|
|
20210817,1140,2075,2085,2075,2085,347029
|
|
20210817,1141,2085,2085,2075,2080,493412
|
|
20210817,1142,2085,2085,2075,2080,446337
|
|
20210817,1143,2080,2085,2075,2080,193744
|
|
20210817,1144,2085,2085,2075,2080,595759
|
|
20210817,1145,2080,2085,2075,2080,84391
|
|
20210817,1146,2080,2085,2080,2085,69671
|
|
20210817,1147,2085,2085,2080,2085,16919
|
|
20210817,1148,2080,2085,2075,2080,261224
|
|
20210817,1149,2080,2085,2075,2075,90403
|
|
20210817,1150,2080,2080,2075,2075,24289
|
|
20210817,1151,2075,2085,2075,2085,118184
|
|
20210817,1152,2080,2085,2080,2080,276690
|
|
20210817,1153,2085,2085,2080,2085,72558
|
|
20210817,1154,2085,2085,2080,2080,26284
|
|
20210817,1155,2080,2085,2080,2080,88690
|
|
20210817,1156,2085,2085,2080,2080,77935
|
|
20210817,1157,2085,2085,2080,2085,47575
|
|
20210817,1158,2085,2085,2080,2085,88599
|
|
20210817,1159,2080,2090,2080,2085,2129171
|
|
20210817,1200,2085,2090,2085,2090,61727
|
|
20210817,1201,2090,2090,2085,2090,57131
|
|
20210817,1202,2085,2090,2085,2085,350639
|
|
20210817,1203,2090,2090,2085,2085,438948
|
|
20210817,1204,2085,2090,2085,2085,37048
|
|
20210817,1205,2085,2090,2085,2085,96309
|
|
20210817,1206,2085,2090,2085,2085,45781
|
|
20210817,1207,2085,2090,2085,2090,125347
|
|
20210817,1208,2085,2090,2085,2085,31004
|
|
20210817,1209,2085,2090,2085,2090,15905
|
|
20210817,1210,2090,2090,2085,2090,69201
|
|
20210817,1211,2090,2095,2085,2090,2756793
|
|
20210817,1212,2090,2090,2085,2090,701122
|
|
20210817,1213,2090,2090,2085,2085,42969
|
|
20210817,1214,2085,2090,2085,2085,57043
|
|
20210817,1215,2090,2095,2085,2090,811804
|
|
20210817,1216,2090,2095,2085,2095,505027
|
|
20210817,1217,2095,2100,2090,2095,1853697
|
|
20210817,1218,2100,2100,2095,2100,550781
|
|
20210817,1219,2100,2100,2095,2095,211131
|
|
20210817,1220,2095,2100,2090,2095,1134279
|
|
20210817,1221,2095,2100,2090,2095,475740
|
|
20210817,1222,2100,2100,2090,2100,543642
|
|
20210817,1223,2095,2100,2090,2095,321810
|
|
20210817,1224,2095,2100,2090,2095,1155224
|
|
20210817,1225,2095,2100,2095,2100,169165
|
|
20210817,1226,2100,2100,2090,2095,754675
|
|
20210817,1227,2095,2100,2095,2100,80821
|
|
20210817,1228,2100,2100,2095,2095,23504
|
|
20210817,1229,2095,2100,2095,2095,85044
|
|
20210817,1230,2095,2100,2090,2095,321297
|
|
20210817,1231,2095,2100,2095,2095,130550
|
|
20210817,1232,2095,2100,2090,2095,386307
|
|
20210817,1233,2095,2095,2090,2090,110941
|
|
20210817,1234,2090,2095,2090,2095,381124
|
|
20210817,1235,2095,2095,2085,2095,797952
|
|
20210817,1236,2095,2095,2085,2090,751908
|
|
20210817,1237,2090,2095,2090,2095,374954
|
|
20210817,1238,2095,2095,2090,2090,121183
|
|
20210817,1239,2095,2095,2090,2095,20997
|
|
20210817,1240,2090,2095,2090,2090,40940
|
|
20210817,1241,2090,2095,2090,2090,51304
|
|
20210817,1242,2090,2095,2090,2090,43804
|
|
20210817,1243,2095,2095,2090,2090,35685
|
|
20210817,1244,2090,2095,2085,2090,961949
|
|
20210817,1245,2090,2095,2090,2090,90331
|
|
20210817,1246,2090,2095,2090,2090,182506
|
|
20210817,1247,2090,2095,2090,2090,187236
|
|
20210817,1248,2090,2095,2090,2090,49584
|
|
20210817,1249,2095,2095,2090,2090,30546
|
|
20210817,1250,2090,2095,2090,2090,11899
|
|
20210817,1251,2095,2095,2090,2090,97042
|
|
20210817,1252,2090,2095,2090,2095,51342
|
|
20210817,1253,2090,2095,2090,2090,10462
|
|
20210817,1254,2095,2095,2090,2095,30591
|
|
20210817,1255,2095,2095,2090,2095,10536
|
|
20210817,1256,2090,2095,2090,2095,60992
|
|
20210817,1257,2090,2095,2090,2090,45369
|
|
20210817,1258,2090,2095,2085,2085,849442
|
|
20210817,1259,2085,2095,2085,2085,117850
|
|
20210817,1300,2085,2090,2085,2090,57231
|
|
20210817,1301,2095,2095,2090,2095,9506
|
|
20210817,1302,2095,2095,2090,2090,26575
|
|
20210817,1303,2090,2095,2085,2090,425023
|
|
20210817,1304,2085,2090,2085,2090,15206
|
|
20210817,1305,2090,2090,2085,2090,77277
|
|
20210817,1306,2090,2090,2085,2085,96047
|
|
20210817,1307,2085,2090,2080,2080,1190715
|
|
20210817,1308,2080,2085,2080,2080,261885
|
|
20210817,1309,2085,2085,2080,2080,138355
|
|
20210817,1310,2080,2090,2080,2085,485434
|
|
20210817,1311,2085,2090,2085,2085,19373
|
|
20210817,1312,2085,2090,2085,2085,33154
|
|
20210817,1313,2085,2090,2080,2085,998084
|
|
20210817,1314,2085,2085,2080,2085,82107
|
|
20210817,1315,2085,2090,2080,2085,209012
|
|
20210817,1316,2080,2090,2080,2085,111222
|
|
20210817,1317,2080,2085,2080,2080,115002
|
|
20210817,1318,2080,2090,2080,2090,394313
|
|
20210817,1319,2090,2090,2085,2085,91344
|
|
20210817,1320,2090,2090,2085,2090,8489
|
|
20210817,1321,2090,2090,2085,2085,45308
|
|
20210817,1322,2090,2090,2085,2090,86587
|
|
20210817,1323,2085,2090,2085,2085,324296
|
|
20210817,1324,2085,2090,2080,2085,485745
|
|
20210817,1325,2085,2090,2080,2085,63581
|
|
20210817,1326,2080,2085,2080,2080,222950
|
|
20210817,1327,2085,2085,2080,2085,466521
|
|
20210817,1328,2085,2085,2080,2080,41009
|
|
20210817,1329,2080,2085,2080,2085,55278
|
|
20210817,1330,2080,2085,2075,2080,1583625
|
|
20210817,1331,2085,2085,2075,2080,269210
|
|
20210817,1332,2075,2085,2075,2080,1120359
|
|
20210817,1333,2080,2085,2080,2080,97270
|
|
20210817,1334,2080,2085,2080,2080,121268
|
|
20210817,1335,2080,2085,2080,2080,12472
|
|
20210817,1336,2080,2085,2080,2080,998498
|
|
20210817,1337,2080,2085,2080,2080,37433
|
|
20210817,1338,2080,2085,2080,2080,45596
|
|
20210817,1339,2080,2085,2080,2085,28155
|
|
20210817,1340,2080,2085,2080,2085,35895
|
|
20210817,1341,2080,2085,2080,2085,49496
|
|
20210817,1342,2080,2085,2075,2075,546707
|
|
20210817,1343,2080,2080,2075,2075,123627
|
|
20210817,1344,2080,2080,2075,2080,28911
|
|
20210817,1345,2080,2080,2075,2080,56112
|
|
20210817,1346,2075,2080,2075,2075,98295
|
|
20210817,1347,2075,2080,2075,2075,25724
|
|
20210817,1348,2080,2080,2075,2075,65808
|
|
20210817,1349,2075,2080,2070,2070,1326918
|
|
20210817,1350,2070,2080,2070,2075,950713
|
|
20210817,1351,2075,2080,2070,2070,206466
|
|
20210817,1352,2075,2080,2070,2075,186024
|
|
20210817,1353,2080,2080,2075,2075,32495
|
|
20210817,1354,2075,2080,2075,2080,10185
|
|
20210817,1355,2080,2080,2075,2075,115399
|
|
20210817,1356,2080,2080,2075,2075,91060
|
|
20210817,1357,2080,2080,2075,2075,30034
|
|
20210817,1358,2075,2085,2075,2080,1024739
|
|
20210817,1359,2075,2080,2075,2080,7477
|
|
20210817,1400,2075,2080,2075,2075,14303
|
|
20210817,1401,2075,2080,2075,2080,40875
|
|
20210817,1402,2080,2085,2075,2085,729017
|
|
20210817,1403,2080,2085,2080,2080,18018
|
|
20210817,1404,2080,2085,2080,2085,11818
|
|
20210817,1405,2085,2085,2080,2080,15878
|
|
20210817,1406,2085,2085,2080,2080,114493
|
|
20210817,1407,2080,2085,2080,2085,21934
|
|
20210817,1408,2080,2085,2075,2080,556961
|
|
20210817,1409,2080,2085,2075,2085,194046
|
|
20210817,1410,2085,2085,2080,2085,4247
|
|
20210817,1411,2085,2085,2080,2080,7295
|
|
20210817,1412,2085,2090,2080,2090,916898
|
|
20210817,1413,2090,2090,2080,2085,608297
|
|
20210817,1414,2085,2090,2080,2085,1731816
|
|
20210817,1415,2090,2090,2080,2085,163998
|
|
20210817,1416,2085,2090,2080,2085,97753
|
|
20210817,1417,2085,2090,2080,2085,105106
|
|
20210817,1418,2080,2085,2080,2080,79105
|
|
20210817,1419,2080,2085,2080,2085,46860
|
|
20210817,1420,2080,2090,2080,2080,198045
|
|
20210817,1421,2085,2090,2080,2090,27233
|
|
20210817,1422,2090,2090,2080,2085,223225
|
|
20210817,1423,2090,2090,2080,2085,277538
|
|
20210817,1424,2085,2090,2085,2085,19080
|
|
20210817,1425,2085,2090,2080,2085,1184741
|
|
20210817,1426,2085,2090,2080,2085,480887
|
|
20210817,1427,2085,2090,2080,2085,113492
|
|
20210817,1428,2085,2090,2080,2085,397788
|
|
20210817,1429,2085,2090,2080,2085,277416
|
|
20210817,1430,2080,2085,2080,2085,69913
|
|
20210817,1431,2085,2090,2080,2090,389186
|
|
20210817,1432,2085,2090,2085,2090,58492
|
|
20210817,1433,2090,2090,2085,2085,18460
|
|
20210817,1434,2085,2090,2085,2085,391738
|
|
20210817,1435,2090,2090,2080,2090,8845
|
|
20210817,1436,2085,2090,2085,2085,57183
|
|
20210817,1437,2090,2090,2085,2085,44239
|
|
20210817,1438,2085,2090,2085,2085,36949
|
|
20210817,1439,2090,2090,2085,2085,144567
|
|
20210817,1440,2090,2095,2085,2095,2473540
|
|
20210817,1441,2090,2095,2085,2090,403557
|
|
20210817,1442,2090,2090,2085,2085,77118
|
|
20210817,1443,2090,2090,2085,2090,98230
|
|
20210817,1444,2090,2090,2085,2090,55241
|
|
20210817,1445,2090,2090,2085,2085,83686
|
|
20210817,1446,2085,2090,2085,2085,47599
|
|
20210817,1447,2085,2090,2085,2085,132049
|
|
20210817,1448,2090,2095,2085,2095,1048406
|
|
20210817,1449,2090,2095,2085,2090,1089344
|
|
20210817,1450,2085,2095,2085,2085,228617
|
|
20210817,1451,2090,2090,2085,2090,12027
|
|
20210817,1452,2090,2090,2085,2090,21300
|
|
20210817,1453,2090,2090,2085,2090,219645
|
|
20210817,1454,2090,2090,2085,2085,11246
|
|
20210817,1455,2085,2090,2085,2085,42239
|
|
20210817,1456,2090,2090,2085,2090,137716
|
|
20210817,1457,2090,2090,2085,2085,92473
|
|
20210817,1458,2090,2090,2085,2090,22582
|
|
20210817,1459,2090,2090,2085,2090,45343
|
|
20210817,1500,2090,2090,2085,2090,120725
|
|
20210817,1501,2085,2095,2085,2090,858115
|
|
20210817,1502,2090,2095,2085,2090,150816
|
|
20210817,1503,2085,2095,2085,2095,913125
|
|
20210817,1504,2095,2095,2090,2095,64714
|
|
20210817,1505,2090,2095,2090,2095,313098
|
|
20210817,1506,2095,2095,2090,2090,161456
|
|
20210817,1507,2095,2095,2090,2090,79720
|
|
20210817,1508,2090,2095,2090,2095,21201
|
|
20210817,1509,2095,2095,2090,2090,6734
|
|
20210817,1510,2090,2095,2090,2090,267087
|
|
20210817,1511,2095,2095,2090,2095,72297
|
|
20210817,1512,2090,2095,2090,2090,22750
|
|
20210817,1513,2090,2095,2090,2095,28072
|
|
20210817,1514,2095,2095,2090,2095,110465
|
|
20210817,1515,2090,2095,2090,2095,414831
|
|
20210817,1516,2095,2095,2090,2090,2092723
|
|
20210817,1517,2095,2100,2090,2095,3200466
|
|
20210817,1518,2095,2100,2090,2095,348544
|
|
20210817,1519,2095,2100,2090,2090,1005260
|
|
20210817,1520,2095,2095,2090,2095,163720
|
|
20210817,1530,2095,2095,2095,2095,2566243
|