383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210915,0901,2060,2065,2055,2060,10534504
|
|
20210915,0902,2060,2060,2055,2060,994909
|
|
20210915,0903,2060,2065,2055,2065,1331787
|
|
20210915,0904,2065,2070,2060,2060,3291940
|
|
20210915,0905,2065,2065,2060,2060,261690
|
|
20210915,0906,2065,2065,2055,2055,1880953
|
|
20210915,0907,2060,2060,2050,2055,2135704
|
|
20210915,0908,2060,2065,2055,2065,617589
|
|
20210915,0909,2065,2065,2055,2060,570817
|
|
20210915,0910,2060,2065,2055,2060,1085652
|
|
20210915,0911,2060,2065,2055,2060,428472
|
|
20210915,0912,2060,2060,2055,2060,269605
|
|
20210915,0913,2055,2060,2050,2055,2912747
|
|
20210915,0914,2060,2060,2050,2055,370204
|
|
20210915,0915,2055,2060,2050,2060,502590
|
|
20210915,0916,2060,2060,2055,2060,111983
|
|
20210915,0917,2055,2060,2050,2050,418569
|
|
20210915,0918,2050,2060,2050,2060,456646
|
|
20210915,0919,2060,2060,2055,2055,8849
|
|
20210915,0920,2060,2060,2055,2060,17079
|
|
20210915,0921,2060,2060,2055,2060,121288
|
|
20210915,0922,2055,2060,2050,2055,2238010
|
|
20210915,0923,2060,2060,2050,2055,777240
|
|
20210915,0924,2050,2060,2050,2055,636479
|
|
20210915,0925,2050,2060,2050,2060,101700
|
|
20210915,0926,2060,2060,2055,2060,284186
|
|
20210915,0927,2055,2065,2055,2065,1500105
|
|
20210915,0928,2065,2065,2060,2065,174034
|
|
20210915,0929,2065,2065,2060,2065,255577
|
|
20210915,0930,2065,2070,2060,2065,2628766
|
|
20210915,0931,2070,2070,2060,2060,185054
|
|
20210915,0932,2065,2065,2060,2060,81883
|
|
20210915,0933,2060,2065,2055,2060,2373974
|
|
20210915,0934,2055,2060,2055,2060,75933
|
|
20210915,0935,2055,2060,2050,2055,2499871
|
|
20210915,0936,2060,2060,2055,2060,24609
|
|
20210915,0937,2055,2060,2055,2055,30610
|
|
20210915,0938,2060,2060,2055,2060,650458
|
|
20210915,0939,2055,2065,2055,2060,170140
|
|
20210915,0940,2060,2065,2055,2060,307073
|
|
20210915,0941,2060,2060,2055,2055,130956
|
|
20210915,0942,2060,2060,2055,2055,28572
|
|
20210915,0943,2055,2060,2055,2055,120394
|
|
20210915,0944,2055,2060,2055,2055,750248
|
|
20210915,0945,2060,2060,2055,2060,474201
|
|
20210915,0946,2055,2060,2055,2055,145376
|
|
20210915,0947,2060,2060,2055,2060,107729
|
|
20210915,0948,2055,2060,2055,2060,25451
|
|
20210915,0949,2055,2060,2055,2060,18243
|
|
20210915,0950,2055,2060,2050,2050,1543575
|
|
20210915,0951,2055,2055,2050,2050,66913
|
|
20210915,0952,2055,2055,2050,2055,10900
|
|
20210915,0953,2050,2055,2050,2055,3595924
|
|
20210915,0954,2050,2055,2050,2050,654110
|
|
20210915,0955,2055,2055,2050,2055,27347
|
|
20210915,0956,2050,2055,2050,2055,760090
|
|
20210915,0957,2055,2055,2050,2050,10433
|
|
20210915,0958,2055,2055,2050,2055,138377
|
|
20210915,0959,2055,2055,2050,2055,41418
|
|
20210915,1000,2055,2060,2050,2055,1323148
|
|
20210915,1001,2055,2060,2050,2055,242726
|
|
20210915,1002,2060,2060,2050,2050,40138
|
|
20210915,1003,2055,2055,2050,2055,12255
|
|
20210915,1004,2055,2055,2050,2055,37149
|
|
20210915,1005,2050,2060,2050,2060,789293
|
|
20210915,1006,2055,2060,2055,2060,3944
|
|
20210915,1007,2055,2060,2055,2055,1836
|
|
20210915,1008,2055,2060,2055,2060,7406
|
|
20210915,1009,2060,2060,2050,2055,359004
|
|
20210915,1010,2060,2060,2055,2055,2385
|
|
20210915,1011,2055,2060,2055,2055,30769
|
|
20210915,1012,2060,2065,2055,2060,1627303
|
|
20210915,1013,2065,2065,2055,2060,311211
|
|
20210915,1014,2060,2065,2055,2065,183146
|
|
20210915,1015,2065,2065,2060,2060,40099
|
|
20210915,1016,2060,2065,2055,2060,321709
|
|
20210915,1017,2060,2065,2060,2060,479308
|
|
20210915,1018,2060,2065,2055,2060,90922
|
|
20210915,1019,2055,2060,2055,2060,19420
|
|
20210915,1020,2060,2060,2055,2060,2178
|
|
20210915,1021,2055,2060,2050,2055,972322
|
|
20210915,1022,2055,2060,2050,2055,269464
|
|
20210915,1023,2050,2060,2050,2055,132625
|
|
20210915,1024,2055,2060,2055,2055,14886
|
|
20210915,1025,2060,2060,2055,2060,9616
|
|
20210915,1026,2060,2065,2055,2060,1018214
|
|
20210915,1027,2060,2060,2055,2060,1016
|
|
20210915,1028,2060,2060,2055,2060,5538
|
|
20210915,1029,2060,2065,2055,2060,303339
|
|
20210915,1030,2060,2065,2055,2060,139983
|
|
20210915,1031,2060,2065,2055,2060,91557
|
|
20210915,1032,2060,2065,2060,2060,51542
|
|
20210915,1033,2060,2065,2055,2060,98659
|
|
20210915,1034,2060,2060,2055,2055,1188
|
|
20210915,1035,2055,2065,2055,2060,180833
|
|
20210915,1036,2065,2065,2060,2060,74386
|
|
20210915,1037,2060,2065,2060,2065,25705
|
|
20210915,1038,2060,2065,2060,2060,12914
|
|
20210915,1039,2065,2065,2060,2065,330030
|
|
20210915,1040,2065,2065,2060,2060,145518
|
|
20210915,1041,2065,2065,2060,2065,575
|
|
20210915,1042,2060,2065,2060,2065,76669
|
|
20210915,1043,2065,2065,2055,2060,868513
|
|
20210915,1044,2065,2065,2060,2065,9414
|
|
20210915,1045,2060,2065,2060,2065,14944
|
|
20210915,1046,2065,2070,2060,2070,2601312
|
|
20210915,1047,2065,2070,2065,2070,67984
|
|
20210915,1048,2065,2070,2060,2070,1507993
|
|
20210915,1049,2070,2070,2065,2065,27267
|
|
20210915,1050,2070,2070,2065,2070,44512
|
|
20210915,1051,2065,2070,2065,2070,21375
|
|
20210915,1052,2070,2075,2065,2070,3152055
|
|
20210915,1053,2070,2075,2065,2070,274050
|
|
20210915,1054,2070,2075,2065,2070,458285
|
|
20210915,1055,2070,2075,2070,2075,19057
|
|
20210915,1056,2070,2075,2065,2070,402934
|
|
20210915,1057,2070,2075,2065,2070,216045
|
|
20210915,1058,2070,2075,2070,2070,131981
|
|
20210915,1059,2075,2075,2070,2070,37022
|
|
20210915,1100,2070,2075,2065,2070,1877028
|
|
20210915,1101,2075,2075,2065,2075,1650431
|
|
20210915,1102,2070,2075,2070,2070,229308
|
|
20210915,1103,2075,2075,2070,2075,11114
|
|
20210915,1104,2075,2080,2070,2080,4050297
|
|
20210915,1105,2075,2080,2075,2080,45365
|
|
20210915,1106,2080,2080,2075,2080,235073
|
|
20210915,1107,2080,2080,2075,2075,143240
|
|
20210915,1108,2075,2080,2070,2075,674404
|
|
20210915,1109,2070,2075,2070,2070,47895
|
|
20210915,1110,2070,2075,2070,2070,61387
|
|
20210915,1111,2075,2075,2070,2070,52135
|
|
20210915,1112,2070,2075,2065,2070,884062
|
|
20210915,1113,2070,2075,2065,2065,174150
|
|
20210915,1114,2070,2070,2065,2070,123078
|
|
20210915,1115,2070,2070,2065,2065,127704
|
|
20210915,1116,2065,2070,2060,2070,3118215
|
|
20210915,1117,2065,2070,2065,2070,42953
|
|
20210915,1118,2065,2070,2065,2065,83610
|
|
20210915,1119,2065,2070,2065,2065,15103
|
|
20210915,1120,2070,2070,2055,2060,2110401
|
|
20210915,1121,2060,2065,2055,2060,656647
|
|
20210915,1122,2055,2060,2055,2055,135474
|
|
20210915,1123,2055,2060,2055,2055,281510
|
|
20210915,1124,2055,2060,2050,2055,2941822
|
|
20210915,1125,2055,2060,2050,2055,179275
|
|
20210915,1126,2050,2055,2050,2055,89230
|
|
20210915,1127,2050,2055,2050,2055,61804
|
|
20210915,1128,2050,2055,2050,2055,621315
|
|
20210915,1129,2055,2055,2050,2055,14058
|
|
20210915,1130,2050,2055,2050,2055,132599
|
|
20210915,1131,2055,2055,2045,2050,5178126
|
|
20210915,1132,2050,2055,2045,2045,323941
|
|
20210915,1133,2045,2050,2045,2050,322038
|
|
20210915,1134,2045,2050,2045,2050,113640
|
|
20210915,1135,2045,2050,2045,2045,150248
|
|
20210915,1136,2045,2055,2045,2050,722352
|
|
20210915,1137,2055,2055,2045,2050,864373
|
|
20210915,1138,2050,2050,2045,2050,58724
|
|
20210915,1139,2045,2050,2045,2050,63826
|
|
20210915,1140,2050,2055,2045,2055,876189
|
|
20210915,1141,2050,2055,2050,2050,412311
|
|
20210915,1142,2055,2055,2050,2055,49258
|
|
20210915,1143,2050,2055,2050,2055,10464
|
|
20210915,1144,2050,2055,2050,2050,7176
|
|
20210915,1145,2055,2055,2045,2050,893793
|
|
20210915,1146,2050,2055,2045,2050,934691
|
|
20210915,1147,2050,2055,2045,2050,380871
|
|
20210915,1148,2050,2055,2045,2050,394328
|
|
20210915,1149,2050,2055,2045,2055,85005
|
|
20210915,1150,2050,2055,2045,2050,100739
|
|
20210915,1151,2050,2050,2045,2050,92594
|
|
20210915,1152,2050,2050,2045,2050,30318
|
|
20210915,1153,2050,2055,2045,2055,299159
|
|
20210915,1154,2050,2055,2045,2050,462560
|
|
20210915,1155,2050,2050,2045,2050,31155
|
|
20210915,1156,2050,2050,2045,2050,127524
|
|
20210915,1157,2050,2050,2045,2050,203199
|
|
20210915,1158,2045,2050,2045,2050,23547
|
|
20210915,1159,2050,2050,2045,2050,14588
|
|
20210915,1200,2050,2050,2045,2045,25002
|
|
20210915,1201,2045,2050,2040,2040,5275686
|
|
20210915,1202,2045,2045,2040,2045,139041
|
|
20210915,1203,2045,2050,2040,2045,2557535
|
|
20210915,1204,2045,2050,2040,2045,965774
|
|
20210915,1205,2045,2050,2045,2050,358033
|
|
20210915,1206,2045,2050,2040,2050,623545
|
|
20210915,1207,2045,2050,2045,2050,5458
|
|
20210915,1208,2050,2050,2045,2050,24621
|
|
20210915,1209,2050,2050,2045,2050,5620
|
|
20210915,1210,2050,2050,2045,2050,430
|
|
20210915,1211,2050,2050,2045,2045,3849
|
|
20210915,1212,2045,2050,2045,2045,617
|
|
20210915,1213,2050,2050,2045,2050,1825
|
|
20210915,1214,2050,2050,2045,2050,11735
|
|
20210915,1215,2050,2050,2045,2045,85543
|
|
20210915,1216,2050,2050,2045,2050,48821
|
|
20210915,1217,2050,2050,2045,2050,2723
|
|
20210915,1218,2050,2050,2045,2045,19675
|
|
20210915,1219,2045,2050,2045,2050,9526
|
|
20210915,1220,2050,2050,2045,2050,24446
|
|
20210915,1221,2050,2050,2045,2050,1488551
|
|
20210915,1222,2050,2055,2045,2050,221526
|
|
20210915,1223,2050,2050,2045,2050,96273
|
|
20210915,1224,2045,2050,2045,2050,103653
|
|
20210915,1225,2055,2055,2050,2050,193105
|
|
20210915,1226,2050,2050,2045,2045,37652
|
|
20210915,1227,2045,2050,2045,2050,116401
|
|
20210915,1228,2050,2050,2045,2050,8004
|
|
20210915,1229,2045,2050,2045,2045,64711
|
|
20210915,1230,2045,2050,2045,2045,19799
|
|
20210915,1231,2050,2050,2045,2050,442987
|
|
20210915,1232,2050,2050,2040,2045,1828581
|
|
20210915,1233,2045,2045,2040,2045,301991
|
|
20210915,1234,2045,2045,2040,2045,12446
|
|
20210915,1235,2045,2045,2040,2040,47333
|
|
20210915,1236,2045,2050,2040,2050,1233593
|
|
20210915,1237,2045,2050,2040,2045,114973
|
|
20210915,1238,2045,2045,2040,2045,104966
|
|
20210915,1239,2045,2045,2040,2045,42901
|
|
20210915,1240,2045,2050,2040,2050,1326266
|
|
20210915,1241,2050,2050,2045,2045,10087
|
|
20210915,1242,2045,2050,2045,2050,17509
|
|
20210915,1243,2045,2055,2045,2050,1790598
|
|
20210915,1244,2050,2055,2045,2055,689243
|
|
20210915,1245,2050,2055,2045,2050,332992
|
|
20210915,1246,2055,2055,2045,2050,563153
|
|
20210915,1247,2050,2050,2045,2050,6293
|
|
20210915,1248,2045,2050,2045,2045,32225
|
|
20210915,1249,2050,2050,2045,2050,60668
|
|
20210915,1250,2050,2050,2045,2050,3004
|
|
20210915,1251,2050,2050,2045,2050,260925
|
|
20210915,1252,2050,2055,2045,2050,375156
|
|
20210915,1253,2045,2050,2045,2050,48892
|
|
20210915,1254,2050,2050,2045,2050,775
|
|
20210915,1255,2050,2050,2045,2050,1500
|
|
20210915,1256,2050,2050,2040,2045,1356317
|
|
20210915,1257,2045,2045,2040,2045,208792
|
|
20210915,1258,2045,2045,2040,2045,56422
|
|
20210915,1259,2045,2050,2040,2050,225236
|
|
20210915,1300,2045,2050,2040,2045,252164
|
|
20210915,1301,2045,2050,2040,2045,280228
|
|
20210915,1302,2040,2050,2040,2045,77646
|
|
20210915,1303,2045,2050,2045,2050,7058
|
|
20210915,1304,2045,2050,2040,2045,242598
|
|
20210915,1305,2045,2050,2040,2050,121540
|
|
20210915,1306,2045,2050,2040,2050,38303
|
|
20210915,1307,2045,2050,2040,2045,579735
|
|
20210915,1308,2045,2045,2040,2045,57424
|
|
20210915,1309,2045,2045,2040,2045,161667
|
|
20210915,1310,2045,2045,2040,2045,144032
|
|
20210915,1311,2045,2045,2040,2045,33305
|
|
20210915,1312,2040,2045,2040,2045,3717
|
|
20210915,1313,2040,2045,2040,2040,27326
|
|
20210915,1314,2040,2045,2040,2045,73347
|
|
20210915,1315,2045,2045,2040,2045,12423
|
|
20210915,1316,2045,2045,2040,2040,10721
|
|
20210915,1317,2045,2045,2040,2045,25504
|
|
20210915,1318,2045,2045,2040,2045,3868
|
|
20210915,1319,2040,2045,2040,2040,5185
|
|
20210915,1320,2045,2045,2040,2045,31237
|
|
20210915,1321,2040,2045,2040,2040,10607
|
|
20210915,1322,2045,2045,2040,2045,14269
|
|
20210915,1323,2045,2045,2040,2045,5353
|
|
20210915,1324,2045,2045,2040,2040,35624
|
|
20210915,1325,2040,2045,2040,2040,81215
|
|
20210915,1326,2045,2045,2040,2045,21140
|
|
20210915,1327,2045,2045,2040,2045,50010
|
|
20210915,1328,2045,2045,2040,2040,43695
|
|
20210915,1329,2045,2050,2040,2050,2000203
|
|
20210915,1330,2050,2050,2040,2045,302913
|
|
20210915,1331,2050,2050,2040,2050,132882
|
|
20210915,1332,2050,2050,2040,2045,275172
|
|
20210915,1333,2050,2050,2040,2045,159062
|
|
20210915,1334,2045,2045,2040,2045,217837
|
|
20210915,1335,2050,2050,2045,2050,89932
|
|
20210915,1336,2050,2050,2045,2050,4765
|
|
20210915,1337,2045,2050,2045,2050,20844
|
|
20210915,1338,2045,2050,2045,2050,16205
|
|
20210915,1339,2050,2050,2045,2050,6305
|
|
20210915,1340,2050,2050,2045,2045,1390297
|
|
20210915,1341,2045,2050,2040,2045,119872
|
|
20210915,1342,2045,2045,2040,2045,208405
|
|
20210915,1343,2045,2050,2045,2050,33416
|
|
20210915,1344,2050,2050,2040,2040,76157
|
|
20210915,1345,2045,2050,2045,2045,182565
|
|
20210915,1346,2045,2050,2045,2045,7158
|
|
20210915,1347,2045,2050,2045,2050,6441
|
|
20210915,1348,2045,2050,2040,2050,56360
|
|
20210915,1349,2045,2050,2040,2050,62517
|
|
20210915,1350,2050,2050,2045,2045,2799
|
|
20210915,1351,2050,2050,2045,2050,18972
|
|
20210915,1352,2050,2050,2045,2050,2212
|
|
20210915,1353,2045,2050,2045,2045,1114
|
|
20210915,1354,2045,2050,2045,2050,6578
|
|
20210915,1355,2050,2050,2040,2045,127029
|
|
20210915,1356,2045,2045,2040,2040,5394
|
|
20210915,1357,2045,2045,2040,2045,1275
|
|
20210915,1358,2045,2045,2040,2045,15575
|
|
20210915,1359,2045,2045,2040,2045,15400
|
|
20210915,1400,2045,2045,2040,2045,64912
|
|
20210915,1401,2045,2045,2040,2045,98780
|
|
20210915,1402,2045,2045,2040,2045,37664
|
|
20210915,1403,2045,2050,2040,2050,485914
|
|
20210915,1404,2050,2050,2040,2045,132115
|
|
20210915,1405,2045,2050,2040,2050,63561
|
|
20210915,1406,2050,2050,2045,2045,36971
|
|
20210915,1407,2050,2050,2040,2045,8324
|
|
20210915,1408,2045,2050,2045,2050,22405
|
|
20210915,1409,2050,2050,2045,2050,21995
|
|
20210915,1410,2045,2050,2045,2050,23853
|
|
20210915,1411,2050,2050,2045,2050,21912
|
|
20210915,1412,2050,2050,2050,2050,10840
|
|
20210915,1413,2045,2050,2045,2045,54327
|
|
20210915,1414,2045,2055,2045,2050,2306271
|
|
20210915,1415,2050,2050,2045,2050,274865
|
|
20210915,1416,2050,2055,2045,2050,363143
|
|
20210915,1417,2050,2055,2050,2050,401336
|
|
20210915,1418,2050,2055,2050,2055,58120
|
|
20210915,1419,2050,2055,2050,2050,390588
|
|
20210915,1420,2050,2055,2045,2055,598408
|
|
20210915,1421,2050,2055,2045,2055,145269
|
|
20210915,1422,2055,2055,2050,2050,8444
|
|
20210915,1423,2050,2055,2045,2050,652292
|
|
20210915,1424,2055,2055,2045,2050,131509
|
|
20210915,1425,2050,2050,2045,2050,36423
|
|
20210915,1426,2050,2055,2045,2045,210287
|
|
20210915,1427,2050,2055,2050,2055,29346
|
|
20210915,1428,2050,2055,2050,2055,47240
|
|
20210915,1429,2055,2055,2050,2055,10757
|
|
20210915,1430,2055,2055,2050,2050,630
|
|
20210915,1431,2055,2055,2050,2055,4683
|
|
20210915,1432,2055,2055,2050,2055,81911
|
|
20210915,1433,2055,2055,2050,2055,28211
|
|
20210915,1434,2050,2060,2050,2050,2187392
|
|
20210915,1435,2055,2055,2050,2050,21325
|
|
20210915,1436,2055,2055,2050,2055,14067
|
|
20210915,1437,2055,2055,2045,2050,601164
|
|
20210915,1438,2050,2055,2045,2050,210908
|
|
20210915,1439,2050,2055,2045,2045,328178
|
|
20210915,1440,2050,2055,2045,2050,79792
|
|
20210915,1441,2055,2055,2045,2050,137268
|
|
20210915,1442,2050,2055,2050,2050,111123
|
|
20210915,1443,2055,2055,2045,2055,292051
|
|
20210915,1444,2050,2055,2050,2055,51432
|
|
20210915,1445,2050,2055,2050,2050,46905
|
|
20210915,1446,2055,2055,2050,2055,9612
|
|
20210915,1447,2055,2055,2050,2055,39468
|
|
20210915,1448,2055,2055,2050,2055,611541
|
|
20210915,1449,2050,2060,2050,2055,1243117
|
|
20210915,1450,2050,2055,2050,2050,55228
|
|
20210915,1451,2055,2055,2050,2050,10324
|
|
20210915,1452,2055,2055,2050,2050,40231
|
|
20210915,1453,2050,2055,2050,2055,18774
|
|
20210915,1454,2055,2055,2050,2055,170348
|
|
20210915,1455,2050,2055,2050,2050,22568
|
|
20210915,1456,2050,2055,2045,2050,397395
|
|
20210915,1457,2050,2050,2045,2050,16170
|
|
20210915,1458,2050,2055,2045,2050,612736
|
|
20210915,1459,2055,2055,2050,2050,237460
|
|
20210915,1500,2050,2055,2045,2055,256025
|
|
20210915,1501,2055,2055,2045,2045,41017
|
|
20210915,1502,2045,2050,2045,2050,150680
|
|
20210915,1503,2050,2055,2045,2050,571451
|
|
20210915,1504,2050,2055,2045,2050,695380
|
|
20210915,1505,2050,2055,2050,2055,8925
|
|
20210915,1506,2050,2055,2050,2055,29292
|
|
20210915,1507,2050,2055,2050,2055,11725
|
|
20210915,1508,2055,2055,2050,2055,4846
|
|
20210915,1509,2055,2055,2050,2050,353363
|
|
20210915,1510,2050,2055,2050,2055,23583
|
|
20210915,1511,2050,2055,2050,2055,93824
|
|
20210915,1512,2055,2055,2050,2050,17770
|
|
20210915,1513,2055,2055,2050,2055,12808
|
|
20210915,1514,2055,2055,2050,2055,20338
|
|
20210915,1515,2055,2055,2050,2050,25918
|
|
20210915,1516,2055,2055,2045,2050,860906
|
|
20210915,1517,2055,2055,2050,2050,90316
|
|
20210915,1518,2050,2055,2050,2050,78727
|
|
20210915,1519,2055,2055,2050,2055,12511
|
|
20210915,1520,2055,2055,2050,2055,322478
|
|
20210915,1530,2055,2055,2055,2055,2918217
|