383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210819,0901,2100,2110,2100,2110,4490207
|
|
20210819,0902,2110,2110,2100,2100,4097540
|
|
20210819,0903,2100,2105,2095,2100,2859102
|
|
20210819,0904,2100,2105,2090,2095,2673077
|
|
20210819,0905,2095,2100,2090,2090,3070308
|
|
20210819,0906,2090,2100,2090,2090,907236
|
|
20210819,0907,2090,2095,2085,2090,1884375
|
|
20210819,0908,2090,2095,2085,2090,3190023
|
|
20210819,0909,2090,2095,2085,2090,1219436
|
|
20210819,0910,2090,2095,2085,2090,1523078
|
|
20210819,0911,2085,2090,2085,2090,156928
|
|
20210819,0912,2090,2090,2085,2085,90166
|
|
20210819,0913,2085,2095,2085,2085,1427370
|
|
20210819,0914,2090,2090,2085,2090,218061
|
|
20210819,0915,2090,2095,2085,2095,1020173
|
|
20210819,0916,2090,2095,2085,2090,1763865
|
|
20210819,0917,2085,2090,2085,2090,219711
|
|
20210819,0918,2090,2095,2085,2090,2008949
|
|
20210819,0919,2095,2095,2090,2090,78358
|
|
20210819,0920,2095,2105,2090,2100,3257662
|
|
20210819,0921,2105,2105,2095,2105,2411071
|
|
20210819,0922,2105,2105,2095,2100,1155404
|
|
20210819,0923,2100,2100,2095,2100,646626
|
|
20210819,0924,2095,2100,2095,2095,467429
|
|
20210819,0925,2095,2095,2090,2090,3406600
|
|
20210819,0926,2090,2095,2090,2090,100242
|
|
20210819,0927,2090,2095,2085,2090,492543
|
|
20210819,0928,2085,2090,2085,2090,129653
|
|
20210819,0929,2090,2090,2085,2090,219589
|
|
20210819,0930,2085,2095,2085,2090,1699089
|
|
20210819,0931,2085,2095,2085,2095,994290
|
|
20210819,0932,2095,2095,2090,2090,24968
|
|
20210819,0933,2095,2095,2090,2095,26128
|
|
20210819,0934,2095,2095,2090,2095,1075212
|
|
20210819,0935,2090,2095,2085,2090,566494
|
|
20210819,0936,2085,2090,2085,2085,22785
|
|
20210819,0937,2085,2090,2085,2085,327945
|
|
20210819,0938,2085,2090,2080,2090,5246561
|
|
20210819,0939,2090,2090,2085,2085,239491
|
|
20210819,0940,2090,2090,2080,2080,1011954
|
|
20210819,0941,2080,2085,2080,2080,292060
|
|
20210819,0942,2080,2085,2080,2085,112266
|
|
20210819,0943,2080,2085,2080,2080,65823
|
|
20210819,0944,2085,2085,2080,2085,178722
|
|
20210819,0945,2085,2085,2080,2085,37347
|
|
20210819,0946,2085,2085,2080,2085,182266
|
|
20210819,0947,2085,2085,2080,2085,281228
|
|
20210819,0948,2080,2085,2080,2085,1631705
|
|
20210819,0949,2080,2085,2075,2080,3444994
|
|
20210819,0950,2080,2080,2075,2080,276611
|
|
20210819,0951,2075,2080,2075,2080,1484710
|
|
20210819,0952,2080,2085,2075,2080,328298
|
|
20210819,0953,2080,2085,2080,2085,27054
|
|
20210819,0954,2085,2085,2075,2085,1294294
|
|
20210819,0955,2085,2085,2080,2080,10793
|
|
20210819,0956,2085,2090,2080,2090,512018
|
|
20210819,0957,2085,2090,2085,2090,364831
|
|
20210819,0958,2090,2090,2085,2090,626051
|
|
20210819,0959,2085,2090,2085,2090,128895
|
|
20210819,1000,2085,2090,2085,2085,91482
|
|
20210819,1001,2085,2095,2085,2095,1877439
|
|
20210819,1002,2095,2095,2090,2095,94143
|
|
20210819,1003,2095,2095,2085,2085,679772
|
|
20210819,1004,2090,2095,2085,2090,847314
|
|
20210819,1005,2085,2090,2085,2085,80345
|
|
20210819,1006,2090,2090,2085,2090,132847
|
|
20210819,1007,2085,2090,2080,2085,1567099
|
|
20210819,1008,2085,2085,2080,2080,29439
|
|
20210819,1009,2080,2085,2080,2085,713262
|
|
20210819,1010,2085,2090,2080,2090,244602
|
|
20210819,1011,2090,2090,2085,2085,15427
|
|
20210819,1012,2085,2090,2085,2085,6648
|
|
20210819,1013,2085,2090,2085,2090,24179
|
|
20210819,1014,2090,2090,2085,2085,4688
|
|
20210819,1015,2090,2090,2085,2085,33102
|
|
20210819,1016,2085,2090,2085,2085,22269
|
|
20210819,1017,2090,2090,2085,2090,28814
|
|
20210819,1018,2085,2090,2085,2085,853178
|
|
20210819,1019,2090,2090,2080,2085,814763
|
|
20210819,1020,2085,2090,2085,2090,627303
|
|
20210819,1021,2090,2090,2080,2090,151517
|
|
20210819,1022,2090,2090,2085,2090,5243
|
|
20210819,1023,2085,2090,2080,2090,328136
|
|
20210819,1024,2085,2090,2085,2085,36707
|
|
20210819,1025,2090,2090,2080,2085,357267
|
|
20210819,1026,2085,2090,2085,2090,78073
|
|
20210819,1027,2085,2095,2085,2090,1866113
|
|
20210819,1028,2095,2095,2085,2090,1066893
|
|
20210819,1029,2085,2095,2085,2090,118876
|
|
20210819,1030,2085,2095,2085,2095,709382
|
|
20210819,1031,2090,2095,2085,2085,108993
|
|
20210819,1032,2090,2095,2085,2090,74750
|
|
20210819,1033,2090,2090,2085,2090,73304
|
|
20210819,1034,2090,2095,2085,2095,106690
|
|
20210819,1035,2095,2095,2085,2095,134614
|
|
20210819,1036,2090,2095,2085,2095,48608
|
|
20210819,1037,2095,2100,2090,2095,2407106
|
|
20210819,1038,2095,2100,2090,2095,136993
|
|
20210819,1039,2095,2100,2090,2100,479494
|
|
20210819,1040,2095,2100,2090,2095,257475
|
|
20210819,1041,2090,2100,2090,2095,636007
|
|
20210819,1042,2095,2100,2095,2095,20427
|
|
20210819,1043,2095,2100,2090,2090,208224
|
|
20210819,1044,2095,2095,2090,2095,411497
|
|
20210819,1045,2095,2095,2085,2090,962905
|
|
20210819,1046,2095,2095,2090,2090,10717
|
|
20210819,1047,2095,2095,2090,2090,10183
|
|
20210819,1048,2090,2095,2090,2095,13514
|
|
20210819,1049,2095,2095,2090,2095,1995
|
|
20210819,1050,2090,2095,2090,2095,9291
|
|
20210819,1051,2095,2095,2090,2095,724938
|
|
20210819,1052,2095,2100,2090,2100,559476
|
|
20210819,1053,2100,2100,2095,2100,32411
|
|
20210819,1054,2100,2100,2095,2100,39853
|
|
20210819,1055,2100,2105,2095,2100,2991445
|
|
20210819,1056,2105,2105,2100,2105,56653
|
|
20210819,1057,2105,2110,2100,2105,4521505
|
|
20210819,1058,2105,2110,2100,2110,1290355
|
|
20210819,1059,2110,2110,2105,2105,348014
|
|
20210819,1100,2110,2110,2105,2110,519043
|
|
20210819,1101,2110,2115,2105,2110,2870487
|
|
20210819,1102,2115,2115,2105,2110,2379729
|
|
20210819,1103,2110,2115,2110,2115,179284
|
|
20210819,1104,2115,2115,2105,2110,952387
|
|
20210819,1105,2105,2110,2100,2100,1423495
|
|
20210819,1106,2100,2110,2100,2105,1665417
|
|
20210819,1107,2105,2110,2105,2105,131497
|
|
20210819,1108,2105,2110,2105,2105,813355
|
|
20210819,1109,2110,2110,2100,2105,185209
|
|
20210819,1110,2105,2105,2100,2105,293454
|
|
20210819,1111,2105,2110,2100,2100,913325
|
|
20210819,1112,2100,2110,2100,2105,139503
|
|
20210819,1113,2110,2110,2105,2110,43514
|
|
20210819,1114,2110,2110,2105,2110,81438
|
|
20210819,1115,2105,2110,2105,2105,31413
|
|
20210819,1116,2110,2115,2105,2110,1666620
|
|
20210819,1117,2115,2115,2110,2110,158243
|
|
20210819,1118,2115,2115,2110,2115,89559
|
|
20210819,1119,2110,2115,2110,2115,162860
|
|
20210819,1120,2115,2115,2110,2115,111591
|
|
20210819,1121,2110,2120,2110,2120,2078245
|
|
20210819,1122,2120,2120,2115,2115,196683
|
|
20210819,1123,2115,2120,2110,2115,1775567
|
|
20210819,1124,2115,2120,2115,2120,217701
|
|
20210819,1125,2120,2120,2115,2115,613958
|
|
20210819,1126,2115,2120,2110,2120,197144
|
|
20210819,1127,2115,2120,2110,2110,376977
|
|
20210819,1128,2115,2120,2115,2115,209308
|
|
20210819,1129,2120,2120,2115,2115,58594
|
|
20210819,1130,2120,2120,2110,2115,890772
|
|
20210819,1131,2120,2120,2110,2115,250671
|
|
20210819,1132,2115,2120,2115,2115,38006
|
|
20210819,1133,2115,2120,2110,2110,654287
|
|
20210819,1134,2115,2120,2110,2110,186615
|
|
20210819,1135,2110,2115,2110,2110,98293
|
|
20210819,1136,2115,2115,2110,2110,82861
|
|
20210819,1137,2110,2115,2110,2110,72178
|
|
20210819,1138,2110,2115,2110,2110,56238
|
|
20210819,1139,2115,2115,2110,2110,75779
|
|
20210819,1140,2115,2115,2110,2110,54581
|
|
20210819,1141,2110,2115,2110,2115,61841
|
|
20210819,1142,2115,2115,2110,2115,155244
|
|
20210819,1143,2110,2120,2110,2110,2147893
|
|
20210819,1144,2115,2120,2110,2110,1200511
|
|
20210819,1145,2110,2115,2110,2115,30544
|
|
20210819,1146,2115,2115,2105,2105,941806
|
|
20210819,1147,2105,2110,2105,2105,780631
|
|
20210819,1148,2105,2110,2105,2105,73488
|
|
20210819,1149,2110,2110,2105,2105,43915
|
|
20210819,1150,2105,2110,2105,2105,489652
|
|
20210819,1151,2105,2110,2105,2110,6413
|
|
20210819,1152,2105,2110,2105,2110,959740
|
|
20210819,1153,2110,2115,2105,2110,33225
|
|
20210819,1154,2110,2115,2110,2110,39299
|
|
20210819,1155,2110,2115,2110,2110,28416
|
|
20210819,1156,2115,2120,2110,2120,727102
|
|
20210819,1157,2120,2120,2115,2115,111728
|
|
20210819,1158,2115,2120,2115,2120,1326454
|
|
20210819,1159,2120,2125,2115,2120,4353692
|
|
20210819,1200,2120,2120,2115,2120,370662
|
|
20210819,1201,2115,2120,2115,2115,227478
|
|
20210819,1202,2115,2120,2115,2115,40990
|
|
20210819,1203,2115,2120,2115,2115,261127
|
|
20210819,1204,2120,2120,2115,2120,71547
|
|
20210819,1205,2120,2120,2115,2115,97897
|
|
20210819,1206,2120,2120,2115,2115,52360
|
|
20210819,1207,2115,2120,2115,2115,74713
|
|
20210819,1208,2115,2125,2115,2125,696077
|
|
20210819,1209,2120,2120,2115,2120,71560
|
|
20210819,1210,2120,2125,2115,2120,144278
|
|
20210819,1211,2120,2125,2115,2125,176534
|
|
20210819,1212,2125,2125,2120,2125,285577
|
|
20210819,1213,2125,2125,2120,2125,148420
|
|
20210819,1214,2125,2125,2120,2125,221659
|
|
20210819,1215,2125,2125,2120,2120,128503
|
|
20210819,1216,2125,2125,2120,2125,104822
|
|
20210819,1217,2125,2125,2120,2120,76686
|
|
20210819,1218,2125,2125,2120,2120,14576
|
|
20210819,1219,2125,2125,2120,2120,145501
|
|
20210819,1220,2125,2125,2120,2120,151515
|
|
20210819,1221,2120,2125,2120,2120,89003
|
|
20210819,1222,2120,2125,2115,2120,1204290
|
|
20210819,1223,2115,2120,2115,2115,152066
|
|
20210819,1224,2120,2125,2115,2120,950488
|
|
20210819,1225,2120,2120,2115,2120,9027
|
|
20210819,1226,2115,2125,2115,2120,182433
|
|
20210819,1227,2120,2120,2115,2120,112154
|
|
20210819,1228,2115,2125,2115,2120,236679
|
|
20210819,1229,2120,2125,2120,2125,16720
|
|
20210819,1230,2120,2125,2115,2115,468959
|
|
20210819,1231,2120,2120,2115,2120,403688
|
|
20210819,1232,2120,2120,2115,2115,74637
|
|
20210819,1233,2120,2125,2115,2120,283327
|
|
20210819,1234,2120,2120,2115,2115,734649
|
|
20210819,1235,2115,2125,2115,2115,107706
|
|
20210819,1236,2120,2120,2115,2115,12947
|
|
20210819,1237,2120,2120,2115,2115,34262
|
|
20210819,1238,2120,2120,2115,2120,14696
|
|
20210819,1239,2115,2120,2115,2115,28328
|
|
20210819,1240,2115,2125,2115,2125,2237869
|
|
20210819,1241,2120,2125,2115,2120,235578
|
|
20210819,1242,2115,2120,2115,2120,52568
|
|
20210819,1243,2120,2125,2115,2120,597439
|
|
20210819,1244,2120,2120,2115,2120,162563
|
|
20210819,1245,2120,2125,2115,2120,496957
|
|
20210819,1246,2120,2125,2120,2125,9864
|
|
20210819,1247,2125,2125,2120,2125,116116
|
|
20210819,1248,2120,2125,2120,2120,176945
|
|
20210819,1249,2125,2125,2120,2125,22003
|
|
20210819,1250,2125,2130,2120,2130,3330878
|
|
20210819,1251,2125,2130,2125,2125,205435
|
|
20210819,1252,2130,2130,2125,2130,265673
|
|
20210819,1253,2125,2130,2125,2125,115882
|
|
20210819,1254,2125,2130,2125,2125,117030
|
|
20210819,1255,2130,2130,2120,2120,1125545
|
|
20210819,1256,2125,2130,2120,2130,709909
|
|
20210819,1257,2130,2130,2120,2125,438603
|
|
20210819,1258,2125,2125,2120,2120,149298
|
|
20210819,1259,2125,2125,2120,2120,77442
|
|
20210819,1300,2125,2125,2120,2125,31821
|
|
20210819,1301,2125,2125,2120,2125,248842
|
|
20210819,1302,2125,2125,2120,2125,32642
|
|
20210819,1303,2125,2130,2120,2125,1194783
|
|
20210819,1304,2125,2130,2120,2125,305816
|
|
20210819,1305,2125,2125,2120,2125,45271
|
|
20210819,1306,2125,2130,2120,2125,434760
|
|
20210819,1307,2125,2130,2120,2130,586347
|
|
20210819,1308,2125,2130,2125,2130,135782
|
|
20210819,1309,2130,2130,2125,2125,202117
|
|
20210819,1310,2130,2130,2125,2125,19838
|
|
20210819,1311,2125,2130,2125,2125,132283
|
|
20210819,1312,2125,2130,2125,2130,78940
|
|
20210819,1313,2130,2135,2125,2135,2818262
|
|
20210819,1314,2135,2135,2130,2130,366409
|
|
20210819,1315,2135,2135,2130,2130,117861
|
|
20210819,1316,2135,2135,2130,2130,109724
|
|
20210819,1317,2130,2140,2130,2135,4579727
|
|
20210819,1318,2135,2135,2130,2135,810542
|
|
20210819,1319,2135,2135,2130,2135,452026
|
|
20210819,1320,2135,2135,2125,2135,1401803
|
|
20210819,1321,2130,2135,2125,2135,1392939
|
|
20210819,1322,2135,2135,2130,2130,97770
|
|
20210819,1323,2130,2135,2130,2130,78231
|
|
20210819,1324,2135,2135,2130,2130,479161
|
|
20210819,1325,2130,2135,2125,2130,254833
|
|
20210819,1326,2125,2130,2125,2125,124604
|
|
20210819,1327,2125,2130,2125,2125,89264
|
|
20210819,1328,2125,2130,2125,2130,56067
|
|
20210819,1329,2125,2130,2125,2125,265339
|
|
20210819,1330,2125,2130,2125,2125,85499
|
|
20210819,1331,2130,2130,2125,2130,127229
|
|
20210819,1332,2125,2130,2125,2125,46076
|
|
20210819,1333,2130,2135,2125,2135,1582728
|
|
20210819,1334,2135,2135,2130,2130,30606
|
|
20210819,1335,2135,2135,2130,2135,153061
|
|
20210819,1336,2135,2140,2130,2130,1609644
|
|
20210819,1337,2135,2140,2130,2140,196977
|
|
20210819,1338,2135,2140,2130,2135,410671
|
|
20210819,1339,2135,2140,2130,2130,92133
|
|
20210819,1340,2135,2135,2130,2130,66764
|
|
20210819,1341,2130,2135,2130,2130,255273
|
|
20210819,1342,2130,2135,2125,2125,1305992
|
|
20210819,1343,2125,2130,2125,2125,104027
|
|
20210819,1344,2130,2130,2125,2125,43790
|
|
20210819,1345,2130,2130,2125,2130,445324
|
|
20210819,1346,2130,2130,2125,2125,43814
|
|
20210819,1347,2130,2135,2125,2135,657532
|
|
20210819,1348,2130,2135,2125,2135,117985
|
|
20210819,1349,2130,2135,2125,2130,248123
|
|
20210819,1350,2130,2135,2125,2130,504397
|
|
20210819,1351,2130,2130,2125,2130,568278
|
|
20210819,1352,2130,2135,2125,2135,506052
|
|
20210819,1353,2130,2135,2130,2135,10963
|
|
20210819,1354,2135,2140,2130,2135,1245127
|
|
20210819,1355,2135,2135,2130,2130,30341
|
|
20210819,1356,2130,2135,2130,2130,94580
|
|
20210819,1357,2130,2135,2130,2130,11347
|
|
20210819,1358,2130,2135,2130,2130,97767
|
|
20210819,1359,2135,2135,2130,2130,14126
|
|
20210819,1400,2130,2135,2130,2135,43663
|
|
20210819,1401,2135,2135,2125,2130,1108903
|
|
20210819,1402,2130,2135,2130,2130,74956
|
|
20210819,1403,2135,2140,2130,2135,1094726
|
|
20210819,1404,2135,2135,2130,2135,121695
|
|
20210819,1405,2135,2135,2125,2130,825466
|
|
20210819,1406,2125,2130,2125,2130,32833
|
|
20210819,1407,2130,2130,2125,2130,11127
|
|
20210819,1408,2125,2135,2125,2135,541436
|
|
20210819,1409,2135,2135,2130,2135,24240
|
|
20210819,1410,2130,2135,2130,2130,243656
|
|
20210819,1411,2135,2135,2125,2130,361390
|
|
20210819,1412,2130,2135,2130,2135,42009
|
|
20210819,1413,2135,2135,2130,2135,11453
|
|
20210819,1414,2135,2135,2130,2135,61882
|
|
20210819,1415,2135,2135,2130,2135,62019
|
|
20210819,1416,2135,2135,2130,2130,76415
|
|
20210819,1417,2130,2135,2125,2130,710359
|
|
20210819,1418,2125,2135,2125,2130,508310
|
|
20210819,1419,2125,2135,2125,2130,47166
|
|
20210819,1420,2135,2135,2130,2130,73720
|
|
20210819,1421,2130,2135,2125,2130,322621
|
|
20210819,1422,2130,2135,2130,2135,42681
|
|
20210819,1423,2135,2135,2130,2135,63060
|
|
20210819,1424,2130,2135,2125,2130,1371012
|
|
20210819,1425,2130,2130,2125,2130,93053
|
|
20210819,1426,2130,2130,2125,2125,84436
|
|
20210819,1427,2130,2130,2125,2125,43001
|
|
20210819,1428,2130,2135,2125,2125,1107267
|
|
20210819,1429,2130,2130,2125,2125,83988
|
|
20210819,1430,2130,2130,2125,2130,24842
|
|
20210819,1431,2130,2130,2125,2125,29854
|
|
20210819,1432,2125,2130,2125,2130,240986
|
|
20210819,1433,2125,2130,2120,2120,2072264
|
|
20210819,1434,2125,2125,2120,2125,166864
|
|
20210819,1435,2125,2125,2120,2120,53856
|
|
20210819,1436,2125,2125,2120,2120,134538
|
|
20210819,1437,2120,2125,2120,2120,287776
|
|
20210819,1438,2125,2125,2120,2125,144544
|
|
20210819,1439,2125,2125,2120,2125,342377
|
|
20210819,1440,2120,2130,2120,2125,3747885
|
|
20210819,1441,2130,2130,2120,2125,326802
|
|
20210819,1442,2120,2125,2120,2125,45657
|
|
20210819,1443,2120,2125,2120,2125,946937
|
|
20210819,1444,2125,2130,2120,2125,563741
|
|
20210819,1445,2125,2130,2125,2125,61982
|
|
20210819,1446,2125,2130,2125,2125,65464
|
|
20210819,1447,2130,2130,2125,2130,753310
|
|
20210819,1448,2125,2130,2125,2125,329803
|
|
20210819,1449,2130,2135,2130,2130,591943
|
|
20210819,1450,2135,2135,2130,2130,190271
|
|
20210819,1451,2130,2135,2125,2130,1154730
|
|
20210819,1452,2135,2135,2130,2130,34413
|
|
20210819,1453,2135,2135,2130,2135,33883
|
|
20210819,1454,2135,2135,2130,2135,174339
|
|
20210819,1455,2130,2135,2130,2130,49430
|
|
20210819,1456,2135,2135,2130,2130,34105
|
|
20210819,1457,2135,2135,2130,2135,31268
|
|
20210819,1458,2130,2135,2130,2130,78573
|
|
20210819,1459,2130,2135,2130,2135,82783
|
|
20210819,1500,2135,2135,2130,2135,30843
|
|
20210819,1501,2135,2135,2130,2130,70053
|
|
20210819,1502,2130,2135,2130,2135,168631
|
|
20210819,1503,2135,2135,2130,2135,1725572
|
|
20210819,1504,2135,2135,2130,2135,1276717
|
|
20210819,1505,2135,2140,2135,2135,2859960
|
|
20210819,1506,2140,2145,2135,2145,2399602
|
|
20210819,1507,2145,2145,2140,2140,641125
|
|
20210819,1508,2145,2150,2140,2150,3812107
|
|
20210819,1509,2150,2150,2145,2150,305415
|
|
20210819,1510,2150,2150,2145,2145,819689
|
|
20210819,1511,2145,2150,2145,2150,204472
|
|
20210819,1512,2150,2150,2145,2145,284581
|
|
20210819,1513,2150,2150,2145,2150,573538
|
|
20210819,1514,2150,2150,2145,2150,290452
|
|
20210819,1515,2145,2155,2145,2150,3315488
|
|
20210819,1516,2150,2155,2145,2150,1329681
|
|
20210819,1517,2150,2155,2145,2150,2646453
|
|
20210819,1518,2150,2155,2150,2155,359019
|
|
20210819,1519,2155,2155,2150,2150,256464
|
|
20210819,1520,2155,2155,2150,2150,453320
|
|
20210819,1530,2155,2155,2155,2155,4364158
|