383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210825,0901,2060,2060,2055,2060,2119639
|
|
20210825,0902,2055,2060,2045,2050,5574672
|
|
20210825,0903,2050,2055,2040,2045,5595304
|
|
20210825,0904,2050,2055,2045,2045,476847
|
|
20210825,0905,2045,2050,2040,2045,5958338
|
|
20210825,0906,2045,2050,2040,2040,1763235
|
|
20210825,0907,2045,2045,2040,2040,581143
|
|
20210825,0908,2045,2045,2040,2045,203269
|
|
20210825,0909,2045,2045,2040,2040,210058
|
|
20210825,0910,2045,2045,2035,2045,8408933
|
|
20210825,0911,2040,2045,2040,2045,575492
|
|
20210825,0912,2045,2045,2035,2040,3093630
|
|
20210825,0913,2040,2045,2035,2045,526326
|
|
20210825,0914,2045,2050,2040,2050,3155142
|
|
20210825,0915,2050,2050,2045,2050,1037188
|
|
20210825,0916,2050,2055,2045,2055,1954810
|
|
20210825,0917,2055,2055,2045,2055,2785556
|
|
20210825,0918,2055,2055,2045,2055,1489296
|
|
20210825,0919,2050,2060,2050,2055,3505938
|
|
20210825,0920,2055,2055,2045,2050,1776222
|
|
20210825,0921,2050,2060,2045,2060,871484
|
|
20210825,0922,2060,2065,2055,2060,2209805
|
|
20210825,0923,2060,2065,2055,2060,1807072
|
|
20210825,0924,2065,2065,2060,2065,625799
|
|
20210825,0925,2065,2065,2055,2060,1930303
|
|
20210825,0926,2060,2065,2050,2055,2512716
|
|
20210825,0927,2055,2060,2055,2055,260727
|
|
20210825,0928,2060,2060,2055,2060,72078
|
|
20210825,0929,2055,2060,2050,2055,1789948
|
|
20210825,0930,2055,2060,2055,2055,152169
|
|
20210825,0931,2060,2065,2055,2065,1566389
|
|
20210825,0932,2060,2065,2055,2060,711127
|
|
20210825,0933,2060,2065,2055,2060,489982
|
|
20210825,0934,2060,2060,2050,2055,781673
|
|
20210825,0935,2060,2060,2050,2055,242376
|
|
20210825,0936,2050,2055,2045,2045,2282629
|
|
20210825,0937,2045,2055,2045,2050,1159265
|
|
20210825,0938,2050,2055,2045,2055,1386137
|
|
20210825,0939,2050,2055,2045,2050,655217
|
|
20210825,0940,2050,2055,2045,2055,147105
|
|
20210825,0941,2055,2060,2050,2060,644437
|
|
20210825,0942,2060,2065,2055,2065,1035887
|
|
20210825,0943,2060,2065,2060,2060,699046
|
|
20210825,0944,2065,2065,2060,2065,222124
|
|
20210825,0945,2065,2065,2060,2065,111972
|
|
20210825,0946,2060,2065,2055,2060,1169232
|
|
20210825,0947,2060,2065,2055,2055,202163
|
|
20210825,0948,2060,2060,2055,2060,15963
|
|
20210825,0949,2055,2065,2055,2060,899055
|
|
20210825,0950,2065,2065,2055,2065,252862
|
|
20210825,0951,2065,2065,2055,2060,282594
|
|
20210825,0952,2060,2065,2055,2055,858562
|
|
20210825,0953,2055,2065,2055,2060,94783
|
|
20210825,0954,2065,2065,2055,2065,335570
|
|
20210825,0955,2060,2065,2055,2060,49369
|
|
20210825,0956,2060,2065,2055,2065,223505
|
|
20210825,0957,2065,2065,2055,2065,384906
|
|
20210825,0958,2060,2065,2055,2055,183169
|
|
20210825,0959,2060,2060,2050,2050,1274467
|
|
20210825,1000,2050,2055,2050,2055,84069
|
|
20210825,1001,2055,2060,2050,2055,205600
|
|
20210825,1002,2055,2065,2050,2060,937993
|
|
20210825,1003,2055,2060,2055,2060,42686
|
|
20210825,1004,2060,2060,2055,2055,11003
|
|
20210825,1005,2055,2060,2050,2050,695037
|
|
20210825,1006,2055,2055,2050,2050,3228
|
|
20210825,1007,2050,2055,2050,2050,60663
|
|
20210825,1008,2050,2055,2050,2055,41407
|
|
20210825,1009,2055,2055,2050,2055,5080
|
|
20210825,1010,2050,2055,2050,2050,250174
|
|
20210825,1011,2055,2055,2050,2055,68068
|
|
20210825,1012,2055,2055,2050,2055,9033
|
|
20210825,1013,2055,2060,2050,2060,425926
|
|
20210825,1014,2060,2060,2050,2055,241470
|
|
20210825,1015,2055,2060,2055,2060,51671
|
|
20210825,1016,2055,2060,2050,2050,450791
|
|
20210825,1017,2055,2055,2050,2055,9823
|
|
20210825,1018,2050,2055,2050,2055,5383
|
|
20210825,1019,2050,2055,2050,2055,67982
|
|
20210825,1020,2050,2055,2050,2055,316317
|
|
20210825,1021,2050,2055,2050,2055,49489
|
|
20210825,1022,2055,2060,2050,2050,307143
|
|
20210825,1023,2055,2055,2050,2050,44548
|
|
20210825,1024,2055,2055,2050,2055,282310
|
|
20210825,1025,2050,2060,2050,2060,24356
|
|
20210825,1026,2055,2060,2055,2060,48658
|
|
20210825,1027,2055,2060,2055,2055,90048
|
|
20210825,1028,2060,2060,2055,2055,113132
|
|
20210825,1029,2060,2065,2055,2060,1581686
|
|
20210825,1030,2060,2065,2055,2065,346035
|
|
20210825,1031,2065,2065,2060,2060,103332
|
|
20210825,1032,2065,2065,2060,2060,58208
|
|
20210825,1033,2065,2065,2060,2065,75704
|
|
20210825,1034,2060,2065,2055,2055,1445058
|
|
20210825,1035,2060,2065,2055,2055,137943
|
|
20210825,1036,2055,2060,2055,2060,15282
|
|
20210825,1037,2060,2065,2055,2060,598484
|
|
20210825,1038,2060,2065,2060,2065,13735
|
|
20210825,1039,2065,2065,2060,2065,47437
|
|
20210825,1040,2060,2065,2055,2055,436711
|
|
20210825,1041,2060,2065,2055,2055,99966
|
|
20210825,1042,2060,2060,2055,2060,7078
|
|
20210825,1043,2055,2060,2055,2060,2453
|
|
20210825,1044,2055,2060,2055,2060,20026
|
|
20210825,1045,2055,2060,2055,2060,3867
|
|
20210825,1046,2055,2065,2055,2055,538014
|
|
20210825,1047,2055,2065,2055,2060,191954
|
|
20210825,1048,2055,2065,2055,2065,205496
|
|
20210825,1049,2060,2065,2060,2065,37024
|
|
20210825,1050,2065,2065,2055,2065,341392
|
|
20210825,1051,2065,2065,2060,2060,7167
|
|
20210825,1052,2065,2070,2060,2065,2290023
|
|
20210825,1053,2070,2070,2065,2070,114927
|
|
20210825,1054,2070,2075,2065,2070,2198679
|
|
20210825,1055,2070,2075,2065,2070,1063375
|
|
20210825,1056,2070,2075,2065,2070,470415
|
|
20210825,1057,2070,2075,2065,2075,486168
|
|
20210825,1058,2070,2075,2070,2075,49150
|
|
20210825,1059,2070,2075,2070,2070,225690
|
|
20210825,1100,2075,2075,2070,2075,235029
|
|
20210825,1101,2075,2075,2070,2070,127279
|
|
20210825,1102,2075,2075,2070,2070,97074
|
|
20210825,1103,2075,2075,2065,2070,1495838
|
|
20210825,1104,2070,2075,2065,2070,353097
|
|
20210825,1105,2070,2075,2065,2065,227343
|
|
20210825,1106,2070,2070,2065,2065,95584
|
|
20210825,1107,2070,2070,2065,2070,42853
|
|
20210825,1108,2065,2075,2065,2070,544750
|
|
20210825,1109,2065,2075,2065,2070,214191
|
|
20210825,1110,2075,2075,2065,2070,241171
|
|
20210825,1111,2075,2075,2065,2075,414095
|
|
20210825,1112,2070,2075,2070,2075,54260
|
|
20210825,1113,2075,2075,2070,2070,32859
|
|
20210825,1114,2075,2075,2070,2070,126945
|
|
20210825,1115,2070,2080,2070,2080,1505252
|
|
20210825,1116,2080,2080,2075,2075,48921
|
|
20210825,1117,2075,2080,2075,2080,377854
|
|
20210825,1118,2080,2080,2075,2080,145307
|
|
20210825,1119,2075,2080,2075,2080,394462
|
|
20210825,1120,2075,2080,2075,2080,45128
|
|
20210825,1121,2075,2080,2075,2080,77919
|
|
20210825,1122,2080,2080,2070,2075,1460616
|
|
20210825,1123,2075,2080,2070,2075,301622
|
|
20210825,1124,2075,2085,2075,2080,1886268
|
|
20210825,1125,2085,2090,2080,2085,1772116
|
|
20210825,1126,2090,2090,2080,2085,1456871
|
|
20210825,1127,2085,2090,2080,2090,315695
|
|
20210825,1128,2085,2090,2085,2090,278375
|
|
20210825,1129,2085,2090,2085,2085,1644212
|
|
20210825,1130,2085,2090,2085,2085,63891
|
|
20210825,1131,2090,2090,2080,2080,587171
|
|
20210825,1132,2085,2085,2080,2080,139401
|
|
20210825,1133,2085,2085,2080,2085,75311
|
|
20210825,1134,2085,2085,2080,2085,56124
|
|
20210825,1135,2085,2085,2080,2085,344036
|
|
20210825,1136,2080,2085,2080,2080,1432543
|
|
20210825,1137,2080,2085,2080,2080,70848
|
|
20210825,1138,2085,2085,2080,2085,44928
|
|
20210825,1139,2080,2085,2080,2080,438679
|
|
20210825,1140,2080,2085,2075,2075,243146
|
|
20210825,1141,2075,2085,2075,2080,565809
|
|
20210825,1142,2080,2085,2075,2080,464925
|
|
20210825,1143,2080,2085,2075,2080,98655
|
|
20210825,1144,2080,2085,2075,2080,191802
|
|
20210825,1145,2080,2085,2075,2085,181996
|
|
20210825,1146,2080,2085,2075,2075,63709
|
|
20210825,1147,2080,2080,2075,2075,167670
|
|
20210825,1148,2080,2085,2075,2080,558070
|
|
20210825,1149,2080,2085,2080,2085,48013
|
|
20210825,1150,2080,2085,2075,2080,224995
|
|
20210825,1151,2085,2085,2080,2080,361218
|
|
20210825,1152,2080,2085,2080,2080,11388
|
|
20210825,1153,2080,2085,2080,2080,23525
|
|
20210825,1154,2085,2085,2080,2085,11591
|
|
20210825,1155,2085,2085,2080,2085,12019
|
|
20210825,1156,2085,2085,2080,2085,9299
|
|
20210825,1157,2080,2085,2080,2080,721961
|
|
20210825,1158,2080,2085,2075,2080,82222
|
|
20210825,1159,2080,2085,2075,2080,230665
|
|
20210825,1200,2085,2085,2075,2080,130604
|
|
20210825,1201,2080,2085,2075,2080,99005
|
|
20210825,1202,2080,2085,2080,2080,25946
|
|
20210825,1203,2085,2090,2080,2085,1996648
|
|
20210825,1204,2090,2090,2085,2090,90513
|
|
20210825,1205,2090,2090,2080,2085,520820
|
|
20210825,1206,2080,2090,2080,2085,341442
|
|
20210825,1207,2085,2085,2080,2080,42848
|
|
20210825,1208,2080,2085,2075,2075,1076150
|
|
20210825,1209,2080,2085,2080,2080,81511
|
|
20210825,1210,2085,2085,2080,2085,15040
|
|
20210825,1211,2080,2085,2075,2085,512429
|
|
20210825,1212,2085,2085,2080,2085,17621
|
|
20210825,1213,2085,2085,2075,2080,300615
|
|
20210825,1214,2080,2080,2075,2080,210126
|
|
20210825,1215,2080,2080,2075,2075,49330
|
|
20210825,1216,2080,2080,2075,2080,90437
|
|
20210825,1217,2075,2080,2070,2075,1483216
|
|
20210825,1218,2080,2080,2070,2075,117078
|
|
20210825,1219,2080,2080,2070,2075,776169
|
|
20210825,1220,2075,2080,2070,2070,150164
|
|
20210825,1221,2075,2080,2070,2075,113877
|
|
20210825,1222,2075,2075,2070,2075,96130
|
|
20210825,1223,2075,2080,2070,2075,108751
|
|
20210825,1224,2075,2080,2075,2080,10748
|
|
20210825,1225,2080,2080,2075,2080,39
|
|
20210825,1226,2075,2080,2075,2080,1343
|
|
20210825,1227,2075,2080,2075,2075,5327
|
|
20210825,1228,2080,2080,2075,2080,7513
|
|
20210825,1229,2080,2080,2075,2075,12353
|
|
20210825,1230,2075,2080,2070,2070,414678
|
|
20210825,1231,2075,2080,2070,2075,331778
|
|
20210825,1232,2075,2080,2070,2075,43400
|
|
20210825,1233,2070,2080,2070,2075,217831
|
|
20210825,1234,2080,2080,2070,2075,78913
|
|
20210825,1235,2080,2080,2075,2075,66439
|
|
20210825,1236,2075,2080,2070,2080,316072
|
|
20210825,1237,2080,2080,2075,2080,37433
|
|
20210825,1238,2075,2080,2075,2080,205
|
|
20210825,1239,2075,2080,2075,2075,4954
|
|
20210825,1240,2080,2080,2075,2075,2076
|
|
20210825,1241,2080,2080,2075,2075,10288
|
|
20210825,1242,2075,2080,2075,2080,3287
|
|
20210825,1243,2080,2080,2075,2075,118896
|
|
20210825,1244,2080,2080,2075,2080,12649
|
|
20210825,1245,2075,2080,2075,2075,569981
|
|
20210825,1246,2080,2080,2075,2080,16576
|
|
20210825,1247,2080,2080,2075,2080,877537
|
|
20210825,1248,2075,2080,2075,2075,21867
|
|
20210825,1249,2075,2080,2075,2075,50386
|
|
20210825,1250,2075,2080,2075,2075,13345
|
|
20210825,1251,2075,2080,2075,2080,16889
|
|
20210825,1252,2075,2080,2075,2080,125382
|
|
20210825,1253,2075,2080,2075,2080,19601
|
|
20210825,1254,2080,2085,2075,2085,1101929
|
|
20210825,1255,2085,2085,2080,2080,32091
|
|
20210825,1256,2080,2085,2080,2085,23129
|
|
20210825,1257,2085,2085,2080,2085,15121
|
|
20210825,1258,2080,2085,2080,2085,130716
|
|
20210825,1259,2080,2085,2080,2080,34944
|
|
20210825,1300,2085,2085,2080,2085,1326
|
|
20210825,1301,2080,2085,2080,2085,10424
|
|
20210825,1302,2080,2085,2080,2085,856756
|
|
20210825,1303,2080,2085,2080,2085,11538
|
|
20210825,1304,2080,2090,2080,2085,2252815
|
|
20210825,1305,2080,2090,2080,2085,536166
|
|
20210825,1306,2085,2085,2080,2080,40109
|
|
20210825,1307,2085,2085,2080,2080,6360
|
|
20210825,1308,2080,2085,2080,2085,16910
|
|
20210825,1309,2085,2085,2080,2085,15622
|
|
20210825,1310,2080,2085,2080,2085,8831
|
|
20210825,1311,2085,2085,2080,2080,25379
|
|
20210825,1312,2080,2085,2080,2085,81242
|
|
20210825,1313,2080,2085,2080,2085,1084468
|
|
20210825,1314,2085,2090,2080,2090,1560660
|
|
20210825,1315,2085,2090,2080,2085,139136
|
|
20210825,1316,2085,2085,2080,2085,28238
|
|
20210825,1317,2080,2085,2080,2085,27204
|
|
20210825,1318,2085,2085,2080,2085,36481
|
|
20210825,1319,2085,2085,2080,2085,57879
|
|
20210825,1320,2085,2085,2080,2080,4030
|
|
20210825,1321,2085,2085,2080,2085,38973
|
|
20210825,1322,2085,2085,2080,2085,5361
|
|
20210825,1323,2085,2085,2080,2085,20746
|
|
20210825,1324,2085,2085,2075,2075,1367350
|
|
20210825,1325,2080,2085,2075,2075,248376
|
|
20210825,1326,2075,2080,2075,2075,2336
|
|
20210825,1327,2075,2080,2075,2075,21359
|
|
20210825,1328,2080,2080,2075,2075,105454
|
|
20210825,1329,2080,2080,2075,2080,57342
|
|
20210825,1330,2080,2080,2075,2075,116920
|
|
20210825,1331,2080,2080,2075,2080,3293
|
|
20210825,1332,2075,2080,2070,2080,1447805
|
|
20210825,1333,2080,2080,2070,2080,158323
|
|
20210825,1334,2075,2080,2075,2080,8124
|
|
20210825,1335,2080,2085,2075,2080,899492
|
|
20210825,1336,2080,2085,2075,2085,457813
|
|
20210825,1337,2085,2085,2080,2085,67603
|
|
20210825,1338,2080,2085,2075,2085,174837
|
|
20210825,1339,2080,2085,2075,2075,40381
|
|
20210825,1340,2080,2080,2075,2080,19188
|
|
20210825,1341,2080,2080,2075,2080,7373
|
|
20210825,1342,2080,2085,2075,2085,220161
|
|
20210825,1343,2080,2080,2075,2080,30271
|
|
20210825,1344,2080,2080,2075,2075,201279
|
|
20210825,1345,2075,2080,2075,2080,77332
|
|
20210825,1346,2080,2080,2075,2075,3733
|
|
20210825,1347,2080,2080,2075,2075,183027
|
|
20210825,1348,2080,2080,2075,2080,80354
|
|
20210825,1349,2075,2080,2075,2075,96783
|
|
20210825,1350,2080,2080,2070,2070,1471092
|
|
20210825,1351,2075,2075,2070,2070,22154
|
|
20210825,1352,2070,2075,2070,2075,430833
|
|
20210825,1353,2075,2075,2070,2070,90191
|
|
20210825,1354,2070,2075,2070,2070,292088
|
|
20210825,1355,2070,2075,2070,2070,82161
|
|
20210825,1356,2070,2075,2070,2070,172795
|
|
20210825,1357,2070,2075,2065,2070,2223638
|
|
20210825,1358,2065,2075,2065,2070,496597
|
|
20210825,1359,2070,2075,2070,2070,86759
|
|
20210825,1400,2070,2075,2070,2070,37224
|
|
20210825,1401,2075,2075,2065,2070,699406
|
|
20210825,1402,2065,2070,2065,2065,90674
|
|
20210825,1403,2070,2070,2065,2070,50477
|
|
20210825,1404,2065,2070,2060,2065,1592235
|
|
20210825,1405,2060,2065,2060,2060,254101
|
|
20210825,1406,2060,2070,2060,2065,598668
|
|
20210825,1407,2065,2070,2060,2065,372727
|
|
20210825,1408,2065,2070,2060,2070,98527
|
|
20210825,1409,2065,2070,2065,2065,10794
|
|
20210825,1410,2070,2070,2060,2065,841210
|
|
20210825,1411,2065,2070,2060,2070,114803
|
|
20210825,1412,2065,2070,2065,2065,7855
|
|
20210825,1413,2065,2070,2065,2065,74619
|
|
20210825,1414,2065,2070,2060,2065,284466
|
|
20210825,1415,2065,2070,2060,2065,533957
|
|
20210825,1416,2060,2065,2060,2060,37663
|
|
20210825,1417,2060,2065,2060,2060,85253
|
|
20210825,1418,2060,2065,2055,2060,3563760
|
|
20210825,1419,2060,2065,2055,2065,171140
|
|
20210825,1420,2065,2065,2060,2065,2118
|
|
20210825,1421,2065,2065,2060,2065,6142
|
|
20210825,1422,2065,2065,2060,2060,461007
|
|
20210825,1423,2065,2065,2060,2065,37065
|
|
20210825,1424,2060,2065,2055,2060,541468
|
|
20210825,1425,2060,2065,2060,2060,41795
|
|
20210825,1426,2065,2065,2060,2060,42290
|
|
20210825,1427,2065,2065,2060,2065,15919
|
|
20210825,1428,2065,2070,2060,2065,1096049
|
|
20210825,1429,2060,2065,2060,2060,53108
|
|
20210825,1430,2060,2065,2060,2060,7016
|
|
20210825,1431,2065,2065,2055,2060,1057146
|
|
20210825,1432,2060,2065,2060,2065,22840
|
|
20210825,1433,2060,2065,2055,2060,569410
|
|
20210825,1434,2065,2065,2060,2060,22837
|
|
20210825,1435,2060,2065,2060,2065,19069
|
|
20210825,1436,2065,2065,2060,2065,5598
|
|
20210825,1437,2060,2065,2060,2060,109073
|
|
20210825,1438,2060,2070,2060,2065,620310
|
|
20210825,1439,2060,2065,2060,2065,14379
|
|
20210825,1440,2065,2070,2060,2065,269689
|
|
20210825,1441,2070,2070,2060,2065,66507
|
|
20210825,1442,2065,2070,2060,2070,189358
|
|
20210825,1443,2065,2065,2060,2065,47075
|
|
20210825,1444,2065,2065,2060,2065,5912
|
|
20210825,1445,2065,2065,2060,2060,1227
|
|
20210825,1446,2060,2065,2060,2060,46562
|
|
20210825,1447,2065,2065,2060,2060,2021
|
|
20210825,1448,2060,2065,2060,2065,19106
|
|
20210825,1449,2065,2065,2060,2065,6284
|
|
20210825,1450,2065,2070,2060,2070,494201
|
|
20210825,1451,2065,2070,2065,2065,52533
|
|
20210825,1452,2070,2070,2065,2070,43137
|
|
20210825,1453,2070,2070,2065,2065,42426
|
|
20210825,1454,2070,2070,2065,2070,31934
|
|
20210825,1455,2070,2070,2060,2065,1195606
|
|
20210825,1456,2065,2070,2065,2065,373905
|
|
20210825,1457,2065,2070,2065,2065,60774
|
|
20210825,1458,2065,2070,2065,2065,245755
|
|
20210825,1459,2065,2070,2065,2065,21578
|
|
20210825,1500,2070,2070,2060,2060,495593
|
|
20210825,1501,2065,2070,2060,2060,70836
|
|
20210825,1502,2060,2065,2060,2060,61584
|
|
20210825,1503,2060,2065,2060,2060,8904
|
|
20210825,1504,2060,2065,2060,2065,107188
|
|
20210825,1505,2065,2065,2055,2060,2085037
|
|
20210825,1506,2060,2065,2055,2065,320610
|
|
20210825,1507,2060,2065,2055,2060,461785
|
|
20210825,1508,2055,2065,2055,2065,248588
|
|
20210825,1509,2060,2065,2060,2065,25157
|
|
20210825,1510,2065,2065,2060,2065,51165
|
|
20210825,1511,2060,2065,2055,2060,715039
|
|
20210825,1512,2055,2065,2055,2060,1171523
|
|
20210825,1513,2065,2065,2055,2055,127918
|
|
20210825,1514,2060,2060,2055,2055,95813
|
|
20210825,1515,2060,2060,2055,2055,260676
|
|
20210825,1516,2060,2065,2055,2060,482209
|
|
20210825,1517,2065,2065,2060,2065,125477
|
|
20210825,1518,2065,2065,2055,2055,476902
|
|
20210825,1519,2060,2060,2055,2055,130430
|
|
20210825,1520,2060,2060,2055,2060,197680
|
|
20210825,1530,2060,2060,2060,2060,1974543
|