383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210916,0901,2040,2050,2040,2045,4754955
|
|
20210916,0902,2045,2050,2035,2045,2671137
|
|
20210916,0903,2050,2050,2040,2050,1475077
|
|
20210916,0904,2050,2050,2045,2050,107566
|
|
20210916,0905,2050,2050,2045,2045,157803
|
|
20210916,0906,2050,2050,2045,2050,113396
|
|
20210916,0907,2050,2055,2045,2050,1716256
|
|
20210916,0908,2050,2060,2050,2055,2228091
|
|
20210916,0909,2055,2060,2050,2050,664642
|
|
20210916,0910,2055,2060,2050,2055,875371
|
|
20210916,0911,2060,2065,2055,2055,3294277
|
|
20210916,0912,2060,2065,2055,2060,842327
|
|
20210916,0913,2065,2065,2060,2060,177820
|
|
20210916,0914,2060,2065,2055,2060,1869411
|
|
20210916,0915,2065,2065,2060,2065,543520
|
|
20210916,0916,2060,2065,2060,2060,452921
|
|
20210916,0917,2060,2065,2055,2060,562075
|
|
20210916,0918,2055,2065,2055,2060,1380554
|
|
20210916,0919,2060,2065,2055,2055,62152
|
|
20210916,0920,2055,2065,2055,2060,237979
|
|
20210916,0921,2060,2070,2060,2060,7199642
|
|
20210916,0922,2065,2070,2060,2070,296250
|
|
20210916,0923,2065,2075,2065,2075,2456133
|
|
20210916,0924,2070,2075,2065,2065,551850
|
|
20210916,0925,2070,2075,2065,2070,1086879
|
|
20210916,0926,2070,2070,2065,2070,803298
|
|
20210916,0927,2070,2075,2065,2070,727253
|
|
20210916,0928,2065,2075,2065,2070,1370376
|
|
20210916,0929,2070,2075,2065,2065,241743
|
|
20210916,0930,2070,2075,2065,2070,2007683
|
|
20210916,0931,2065,2075,2065,2070,743332
|
|
20210916,0932,2070,2075,2070,2075,381322
|
|
20210916,0933,2075,2075,2065,2065,968405
|
|
20210916,0934,2070,2075,2065,2070,530999
|
|
20210916,0935,2070,2075,2065,2065,347363
|
|
20210916,0936,2070,2070,2065,2065,42957
|
|
20210916,0937,2065,2070,2065,2065,101546
|
|
20210916,0938,2065,2070,2065,2065,119911
|
|
20210916,0939,2065,2075,2065,2070,1090980
|
|
20210916,0940,2070,2075,2065,2070,429476
|
|
20210916,0941,2070,2075,2065,2075,622697
|
|
20210916,0942,2075,2075,2070,2075,6591
|
|
20210916,0943,2075,2080,2070,2075,3006170
|
|
20210916,0944,2075,2080,2070,2070,396127
|
|
20210916,0945,2070,2075,2070,2075,202921
|
|
20210916,0946,2075,2075,2070,2070,477942
|
|
20210916,0947,2075,2075,2065,2065,906761
|
|
20210916,0948,2065,2070,2065,2070,29916
|
|
20210916,0949,2070,2075,2065,2070,431555
|
|
20210916,0950,2070,2070,2065,2065,190287
|
|
20210916,0951,2065,2070,2065,2070,8027
|
|
20210916,0952,2065,2075,2065,2070,399257
|
|
20210916,0953,2070,2075,2065,2070,202005
|
|
20210916,0954,2070,2075,2065,2075,83539
|
|
20210916,0955,2075,2075,2070,2070,10096
|
|
20210916,0956,2070,2075,2070,2070,69469
|
|
20210916,0957,2070,2075,2070,2075,4153
|
|
20210916,0958,2070,2075,2065,2070,1004491
|
|
20210916,0959,2075,2075,2070,2075,10275
|
|
20210916,1000,2070,2080,2070,2075,2168550
|
|
20210916,1001,2075,2080,2070,2080,599515
|
|
20210916,1002,2075,2080,2070,2070,256566
|
|
20210916,1003,2075,2075,2070,2075,11738
|
|
20210916,1004,2070,2080,2070,2080,2812977
|
|
20210916,1005,2080,2080,2075,2075,999393
|
|
20210916,1006,2075,2080,2075,2080,139043
|
|
20210916,1007,2080,2080,2075,2075,129401
|
|
20210916,1008,2075,2080,2075,2075,106709
|
|
20210916,1009,2080,2080,2075,2075,88294
|
|
20210916,1010,2075,2080,2070,2075,1198793
|
|
20210916,1011,2075,2080,2070,2075,515768
|
|
20210916,1012,2075,2080,2070,2070,588190
|
|
20210916,1013,2075,2075,2070,2075,15183
|
|
20210916,1014,2070,2075,2070,2075,84255
|
|
20210916,1015,2075,2075,2070,2075,425319
|
|
20210916,1016,2075,2075,2070,2075,209308
|
|
20210916,1017,2075,2080,2070,2070,1161741
|
|
20210916,1018,2075,2080,2070,2075,130733
|
|
20210916,1019,2080,2080,2070,2070,34124
|
|
20210916,1020,2075,2075,2070,2070,11072
|
|
20210916,1021,2075,2075,2065,2075,3329238
|
|
20210916,1022,2075,2075,2070,2075,12647
|
|
20210916,1023,2070,2075,2070,2070,71614
|
|
20210916,1024,2075,2080,2070,2080,838083
|
|
20210916,1025,2075,2080,2075,2080,21883
|
|
20210916,1026,2075,2080,2075,2080,22086
|
|
20210916,1027,2080,2080,2075,2080,14933
|
|
20210916,1028,2080,2080,2075,2080,5459
|
|
20210916,1029,2075,2080,2075,2075,57135
|
|
20210916,1030,2080,2080,2075,2080,185341
|
|
20210916,1031,2080,2085,2075,2085,5992954
|
|
20210916,1032,2085,2085,2075,2080,2497109
|
|
20210916,1033,2085,2085,2075,2080,147220
|
|
20210916,1034,2080,2085,2080,2085,8091
|
|
20210916,1035,2085,2090,2080,2085,3066796
|
|
20210916,1036,2085,2085,2080,2085,332823
|
|
20210916,1037,2085,2085,2080,2080,186494
|
|
20210916,1038,2080,2085,2080,2080,309035
|
|
20210916,1039,2085,2085,2080,2080,67852
|
|
20210916,1040,2085,2085,2080,2080,64058
|
|
20210916,1041,2080,2085,2075,2080,592177
|
|
20210916,1042,2080,2080,2075,2075,20364
|
|
20210916,1043,2080,2085,2080,2080,390965
|
|
20210916,1044,2085,2085,2080,2085,73976
|
|
20210916,1045,2085,2085,2080,2085,6000
|
|
20210916,1046,2080,2085,2080,2080,26017
|
|
20210916,1047,2080,2085,2080,2085,24501
|
|
20210916,1048,2080,2085,2080,2085,10226
|
|
20210916,1049,2085,2085,2080,2080,1624838
|
|
20210916,1050,2085,2085,2080,2080,6280
|
|
20210916,1051,2085,2090,2080,2085,484897
|
|
20210916,1052,2090,2090,2080,2080,874233
|
|
20210916,1053,2080,2090,2080,2090,531427
|
|
20210916,1054,2090,2090,2080,2085,332054
|
|
20210916,1055,2085,2090,2080,2085,1102574
|
|
20210916,1056,2085,2090,2085,2090,52427
|
|
20210916,1057,2090,2090,2085,2090,7066
|
|
20210916,1058,2090,2090,2085,2090,192620
|
|
20210916,1059,2090,2095,2090,2090,4892751
|
|
20210916,1100,2090,2095,2090,2095,218191
|
|
20210916,1101,2095,2095,2090,2090,56233
|
|
20210916,1102,2095,2095,2090,2095,103917
|
|
20210916,1103,2095,2095,2090,2090,140606
|
|
20210916,1104,2095,2095,2090,2090,80134
|
|
20210916,1105,2095,2095,2090,2090,12497
|
|
20210916,1106,2095,2095,2090,2090,27756
|
|
20210916,1107,2095,2100,2090,2095,4392267
|
|
20210916,1108,2095,2100,2090,2100,804225
|
|
20210916,1109,2100,2100,2095,2095,141061
|
|
20210916,1110,2100,2100,2090,2090,1039331
|
|
20210916,1111,2095,2100,2095,2095,354067
|
|
20210916,1112,2095,2100,2095,2100,59357
|
|
20210916,1113,2100,2100,2095,2100,232036
|
|
20210916,1114,2100,2100,2095,2095,170946
|
|
20210916,1115,2095,2100,2090,2090,471276
|
|
20210916,1116,2095,2100,2095,2100,491607
|
|
20210916,1117,2100,2100,2095,2095,122494
|
|
20210916,1118,2095,2100,2090,2095,403751
|
|
20210916,1119,2090,2100,2090,2095,70774
|
|
20210916,1120,2095,2095,2090,2095,72322
|
|
20210916,1121,2095,2100,2090,2095,472349
|
|
20210916,1122,2090,2095,2090,2090,307952
|
|
20210916,1123,2090,2095,2090,2095,205214
|
|
20210916,1124,2090,2095,2090,2090,82578
|
|
20210916,1125,2095,2095,2090,2095,70287
|
|
20210916,1126,2090,2095,2090,2095,37021
|
|
20210916,1127,2095,2095,2090,2095,165926
|
|
20210916,1128,2095,2095,2090,2090,20746
|
|
20210916,1129,2095,2095,2090,2090,901825
|
|
20210916,1130,2090,2095,2085,2090,495902
|
|
20210916,1131,2095,2095,2085,2090,142881
|
|
20210916,1132,2090,2095,2085,2085,635175
|
|
20210916,1133,2090,2090,2085,2090,58849
|
|
20210916,1134,2090,2090,2085,2090,6873
|
|
20210916,1135,2085,2090,2085,2090,10476
|
|
20210916,1136,2090,2090,2085,2090,126294
|
|
20210916,1137,2090,2090,2085,2090,8576
|
|
20210916,1138,2090,2090,2080,2085,659735
|
|
20210916,1139,2085,2090,2080,2090,219442
|
|
20210916,1140,2085,2090,2080,2080,303898
|
|
20210916,1141,2080,2090,2080,2085,157211
|
|
20210916,1142,2085,2090,2085,2090,10346
|
|
20210916,1143,2090,2090,2085,2090,13167
|
|
20210916,1144,2085,2090,2085,2085,272344
|
|
20210916,1145,2080,2090,2080,2090,19002
|
|
20210916,1146,2090,2090,2085,2085,43033
|
|
20210916,1147,2085,2090,2085,2090,74450
|
|
20210916,1148,2090,2090,2085,2090,127479
|
|
20210916,1149,2085,2090,2085,2090,51422
|
|
20210916,1150,2090,2095,2085,2090,1630989
|
|
20210916,1151,2090,2095,2090,2090,14368
|
|
20210916,1152,2090,2095,2090,2090,4293
|
|
20210916,1153,2090,2095,2085,2090,209795
|
|
20210916,1154,2090,2095,2090,2090,49007
|
|
20210916,1155,2090,2090,2085,2090,62056
|
|
20210916,1156,2090,2095,2085,2090,388812
|
|
20210916,1157,2090,2095,2090,2090,15889
|
|
20210916,1158,2095,2095,2090,2095,21134
|
|
20210916,1159,2095,2095,2090,2090,6375
|
|
20210916,1200,2090,2095,2090,2095,16673
|
|
20210916,1201,2095,2095,2085,2090,136937
|
|
20210916,1202,2095,2095,2090,2095,6534
|
|
20210916,1203,2095,2095,2090,2095,31722
|
|
20210916,1204,2095,2095,2090,2095,6918
|
|
20210916,1205,2095,2095,2090,2095,5130
|
|
20210916,1206,2095,2095,2090,2090,577
|
|
20210916,1207,2090,2095,2090,2095,3923
|
|
20210916,1208,2090,2095,2090,2095,94091
|
|
20210916,1209,2095,2095,2085,2090,162186
|
|
20210916,1210,2090,2095,2090,2095,402540
|
|
20210916,1211,2090,2095,2090,2095,77373
|
|
20210916,1212,2095,2095,2090,2090,6068
|
|
20210916,1213,2090,2095,2090,2090,16989
|
|
20210916,1214,2090,2095,2090,2090,188691
|
|
20210916,1215,2090,2095,2090,2095,16822
|
|
20210916,1216,2095,2095,2090,2090,8608
|
|
20210916,1217,2095,2095,2090,2095,12884
|
|
20210916,1218,2090,2095,2090,2090,6218
|
|
20210916,1219,2095,2095,2090,2095,10580
|
|
20210916,1220,2090,2090,2085,2090,303895
|
|
20210916,1221,2090,2090,2085,2085,19036
|
|
20210916,1222,2090,2090,2085,2090,28547
|
|
20210916,1223,2090,2090,2085,2090,6848
|
|
20210916,1224,2090,2090,2085,2090,7552
|
|
20210916,1225,2090,2090,2085,2090,31841
|
|
20210916,1226,2090,2090,2085,2090,4271
|
|
20210916,1227,2085,2090,2085,2090,177
|
|
20210916,1228,2090,2090,2085,2090,21094
|
|
20210916,1229,2090,2090,2085,2090,3026
|
|
20210916,1230,2085,2095,2085,2095,665799
|
|
20210916,1231,2090,2095,2085,2090,85108
|
|
20210916,1232,2090,2090,2085,2085,80556
|
|
20210916,1233,2090,2090,2085,2090,69498
|
|
20210916,1234,2090,2095,2085,2095,173944
|
|
20210916,1235,2090,2095,2090,2090,2030239
|
|
20210916,1236,2095,2095,2090,2095,20277
|
|
20210916,1237,2095,2095,2090,2095,2133
|
|
20210916,1238,2095,2095,2090,2090,1462
|
|
20210916,1239,2090,2095,2090,2095,70313
|
|
20210916,1240,2090,2100,2090,2100,2895682
|
|
20210916,1241,2095,2100,2095,2095,22190
|
|
20210916,1242,2100,2100,2090,2095,401897
|
|
20210916,1243,2090,2095,2090,2095,23855
|
|
20210916,1244,2095,2095,2090,2095,91929
|
|
20210916,1245,2095,2100,2090,2100,152213
|
|
20210916,1246,2100,2100,2095,2095,341809
|
|
20210916,1247,2095,2100,2095,2100,52434
|
|
20210916,1248,2100,2100,2095,2095,21045
|
|
20210916,1249,2100,2100,2090,2090,302144
|
|
20210916,1250,2090,2095,2090,2095,127664
|
|
20210916,1251,2095,2100,2090,2095,180750
|
|
20210916,1252,2090,2095,2090,2095,4088
|
|
20210916,1253,2095,2095,2090,2095,7828
|
|
20210916,1254,2095,2100,2090,2090,360280
|
|
20210916,1255,2095,2095,2090,2095,32886
|
|
20210916,1256,2090,2100,2090,2095,235642
|
|
20210916,1257,2095,2095,2090,2090,100734
|
|
20210916,1258,2090,2095,2090,2090,75917
|
|
20210916,1259,2095,2095,2090,2095,58161
|
|
20210916,1300,2095,2095,2090,2095,174737
|
|
20210916,1301,2090,2095,2090,2090,80754
|
|
20210916,1302,2095,2095,2090,2090,1091134
|
|
20210916,1303,2095,2095,2085,2090,73876
|
|
20210916,1304,2090,2095,2090,2090,126912
|
|
20210916,1305,2090,2095,2090,2090,54653
|
|
20210916,1306,2095,2095,2090,2095,3536
|
|
20210916,1307,2095,2095,2090,2095,22138
|
|
20210916,1308,2095,2095,2090,2095,1194
|
|
20210916,1309,2095,2095,2090,2090,7520
|
|
20210916,1310,2090,2095,2090,2090,109302
|
|
20210916,1311,2095,2095,2090,2095,11017
|
|
20210916,1312,2090,2095,2090,2090,5621
|
|
20210916,1313,2095,2095,2090,2090,14947
|
|
20210916,1314,2090,2095,2090,2090,23904
|
|
20210916,1315,2090,2095,2090,2095,17829
|
|
20210916,1316,2095,2095,2090,2090,256950
|
|
20210916,1317,2095,2095,2090,2090,994607
|
|
20210916,1318,2095,2095,2090,2095,9137
|
|
20210916,1319,2095,2095,2090,2090,37482
|
|
20210916,1320,2090,2100,2090,2095,391263
|
|
20210916,1321,2095,2095,2090,2095,25951
|
|
20210916,1322,2095,2095,2090,2095,37676
|
|
20210916,1323,2095,2095,2090,2095,10237
|
|
20210916,1324,2090,2095,2090,2095,1030
|
|
20210916,1325,2090,2095,2090,2090,8169
|
|
20210916,1326,2090,2095,2090,2095,21380
|
|
20210916,1327,2090,2095,2090,2095,5309
|
|
20210916,1328,2095,2095,2090,2095,10490
|
|
20210916,1329,2090,2095,2090,2095,12120
|
|
20210916,1330,2095,2095,2090,2095,677
|
|
20210916,1331,2095,2095,2090,2095,64321
|
|
20210916,1332,2095,2095,2090,2095,39793
|
|
20210916,1333,2090,2095,2090,2095,27734
|
|
20210916,1334,2090,2095,2090,2095,7643
|
|
20210916,1335,2095,2095,2090,2095,66088
|
|
20210916,1336,2095,2095,2090,2090,58365
|
|
20210916,1337,2090,2095,2090,2095,813
|
|
20210916,1338,2095,2095,2090,2095,261214
|
|
20210916,1339,2090,2090,2085,2090,1415633
|
|
20210916,1340,2085,2090,2085,2090,17800
|
|
20210916,1341,2090,2090,2085,2085,8039
|
|
20210916,1342,2090,2090,2085,2090,115564
|
|
20210916,1343,2090,2095,2085,2090,466746
|
|
20210916,1344,2090,2095,2085,2090,410611
|
|
20210916,1345,2085,2090,2085,2085,12998
|
|
20210916,1346,2090,2090,2085,2085,101334
|
|
20210916,1347,2085,2090,2085,2085,11604
|
|
20210916,1348,2090,2090,2085,2090,47163
|
|
20210916,1349,2085,2090,2085,2090,70423
|
|
20210916,1350,2085,2090,2085,2090,18187
|
|
20210916,1351,2085,2090,2080,2080,1791833
|
|
20210916,1352,2080,2085,2080,2085,5204
|
|
20210916,1353,2080,2085,2080,2080,33192
|
|
20210916,1354,2085,2090,2085,2085,712536
|
|
20210916,1355,2090,2090,2085,2085,8204
|
|
20210916,1356,2085,2090,2085,2090,15922
|
|
20210916,1357,2090,2090,2085,2085,699453
|
|
20210916,1358,2085,2090,2080,2085,138296
|
|
20210916,1359,2090,2090,2085,2090,5446
|
|
20210916,1400,2085,2090,2085,2085,2197
|
|
20210916,1401,2085,2085,2080,2085,151167
|
|
20210916,1402,2085,2085,2080,2080,20525
|
|
20210916,1403,2080,2085,2080,2080,27333
|
|
20210916,1404,2080,2085,2080,2080,47872
|
|
20210916,1405,2080,2085,2075,2085,6256677
|
|
20210916,1406,2080,2080,2075,2080,72668
|
|
20210916,1407,2080,2080,2075,2075,24869
|
|
20210916,1408,2080,2080,2075,2075,81346
|
|
20210916,1409,2075,2080,2075,2080,53908
|
|
20210916,1410,2080,2085,2075,2085,984171
|
|
20210916,1411,2085,2085,2080,2085,98478
|
|
20210916,1412,2080,2085,2080,2085,32604
|
|
20210916,1413,2085,2085,2080,2080,41550
|
|
20210916,1414,2085,2085,2080,2085,55928
|
|
20210916,1415,2080,2085,2080,2080,364
|
|
20210916,1416,2080,2085,2080,2080,682
|
|
20210916,1417,2080,2090,2080,2085,965307
|
|
20210916,1418,2085,2085,2080,2085,291434
|
|
20210916,1419,2085,2085,2080,2085,247223
|
|
20210916,1420,2080,2090,2080,2090,501929
|
|
20210916,1421,2085,2090,2085,2090,43664
|
|
20210916,1422,2085,2090,2085,2090,168250
|
|
20210916,1423,2090,2090,2085,2085,22535
|
|
20210916,1424,2090,2090,2085,2085,5306
|
|
20210916,1425,2090,2090,2085,2090,11534
|
|
20210916,1426,2090,2090,2085,2090,2345
|
|
20210916,1427,2090,2090,2085,2085,6494
|
|
20210916,1428,2090,2090,2085,2090,721
|
|
20210916,1429,2090,2090,2085,2085,5196
|
|
20210916,1430,2085,2090,2085,2090,10239
|
|
20210916,1431,2085,2090,2080,2085,783104
|
|
20210916,1432,2085,2090,2085,2090,173607
|
|
20210916,1433,2090,2090,2085,2090,10808
|
|
20210916,1434,2085,2090,2085,2090,980
|
|
20210916,1435,2090,2090,2085,2090,6357
|
|
20210916,1436,2090,2090,2085,2085,126752
|
|
20210916,1437,2090,2090,2085,2085,9225
|
|
20210916,1438,2090,2090,2085,2090,19008
|
|
20210916,1439,2090,2095,2085,2095,1616318
|
|
20210916,1440,2095,2095,2090,2095,26177
|
|
20210916,1441,2090,2095,2090,2090,1908411
|
|
20210916,1442,2085,2090,2085,2085,26270
|
|
20210916,1443,2090,2090,2085,2090,2404
|
|
20210916,1444,2090,2090,2085,2085,51688
|
|
20210916,1445,2085,2090,2085,2085,15210
|
|
20210916,1446,2090,2090,2085,2090,32494
|
|
20210916,1447,2090,2090,2085,2090,33775
|
|
20210916,1448,2090,2090,2085,2085,5087
|
|
20210916,1449,2085,2090,2085,2085,2063
|
|
20210916,1450,2090,2090,2085,2090,1707
|
|
20210916,1451,2085,2090,2085,2085,20838
|
|
20210916,1452,2090,2090,2085,2090,29086
|
|
20210916,1453,2090,2090,2085,2090,943
|
|
20210916,1454,2090,2095,2085,2095,351546
|
|
20210916,1455,2095,2095,2085,2090,78508
|
|
20210916,1456,2085,2090,2085,2090,14267
|
|
20210916,1457,2090,2090,2085,2085,89379
|
|
20210916,1458,2085,2095,2085,2090,228251
|
|
20210916,1459,2090,2095,2085,2090,119932
|
|
20210916,1500,2090,2095,2090,2095,255623
|
|
20210916,1501,2095,2095,2090,2090,60726
|
|
20210916,1502,2090,2095,2090,2090,117549
|
|
20210916,1503,2095,2095,2090,2095,94567
|
|
20210916,1504,2095,2095,2090,2095,26565
|
|
20210916,1505,2095,2095,2090,2090,15327
|
|
20210916,1506,2095,2095,2090,2095,21347
|
|
20210916,1507,2095,2095,2090,2090,18249
|
|
20210916,1508,2090,2095,2090,2090,21278
|
|
20210916,1509,2090,2095,2090,2090,34087
|
|
20210916,1510,2095,2095,2090,2095,77666
|
|
20210916,1511,2095,2095,2085,2090,872814
|
|
20210916,1512,2090,2095,2090,2090,97323
|
|
20210916,1513,2090,2095,2090,2095,6242
|
|
20210916,1514,2095,2095,2090,2090,16940
|
|
20210916,1515,2095,2095,2090,2095,19922
|
|
20210916,1516,2095,2100,2090,2095,2829044
|
|
20210916,1517,2095,2100,2090,2095,464735
|
|
20210916,1518,2095,2095,2090,2095,57568
|
|
20210916,1519,2095,2095,2090,2090,64498
|
|
20210916,1520,2095,2095,2090,2095,230521
|
|
20210916,1530,2090,2090,2090,2090,2001763
|