383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210909,0901,2070,2070,2065,2070,7005291
|
|
20210909,0902,2070,2070,2065,2070,3182126
|
|
20210909,0903,2070,2075,2065,2070,4195944
|
|
20210909,0904,2070,2075,2065,2070,338801
|
|
20210909,0905,2070,2075,2065,2065,1948509
|
|
20210909,0906,2065,2070,2060,2060,3475772
|
|
20210909,0907,2060,2065,2060,2065,2767441
|
|
20210909,0908,2060,2065,2060,2065,193650
|
|
20210909,0909,2065,2065,2060,2065,317004
|
|
20210909,0910,2060,2065,2060,2060,249537
|
|
20210909,0911,2060,2065,2060,2060,758050
|
|
20210909,0912,2060,2065,2055,2060,4684091
|
|
20210909,0913,2060,2065,2055,2055,639964
|
|
20210909,0914,2055,2065,2055,2060,2344981
|
|
20210909,0915,2060,2065,2060,2065,56479
|
|
20210909,0916,2065,2070,2060,2065,1853296
|
|
20210909,0917,2065,2070,2060,2070,255497
|
|
20210909,0918,2065,2070,2065,2070,131897
|
|
20210909,0919,2070,2070,2065,2065,208580
|
|
20210909,0920,2070,2070,2060,2065,734915
|
|
20210909,0921,2065,2065,2060,2060,48712
|
|
20210909,0922,2065,2070,2060,2065,3015174
|
|
20210909,0923,2065,2070,2065,2065,38085
|
|
20210909,0924,2065,2070,2060,2060,2146091
|
|
20210909,0925,2055,2065,2055,2060,47802
|
|
20210909,0926,2060,2065,2060,2065,80687
|
|
20210909,0927,2060,2065,2055,2060,551692
|
|
20210909,0928,2055,2065,2055,2055,1325733
|
|
20210909,0929,2060,2060,2055,2055,90095
|
|
20210909,0930,2055,2060,2055,2055,88063
|
|
20210909,0931,2055,2060,2055,2060,112534
|
|
20210909,0932,2055,2065,2055,2060,1416358
|
|
20210909,0933,2060,2065,2055,2055,283037
|
|
20210909,0934,2055,2060,2055,2055,2614334
|
|
20210909,0935,2055,2060,2055,2060,56918
|
|
20210909,0936,2060,2065,2055,2060,2214468
|
|
20210909,0937,2060,2060,2055,2060,270937
|
|
20210909,0938,2060,2065,2055,2065,43357
|
|
20210909,0939,2060,2065,2060,2065,8461
|
|
20210909,0940,2065,2065,2060,2065,3822746
|
|
20210909,0941,2065,2065,2060,2065,14869
|
|
20210909,0942,2060,2070,2060,2065,280650
|
|
20210909,0943,2065,2070,2060,2070,86727
|
|
20210909,0944,2070,2075,2065,2070,4023093
|
|
20210909,0945,2070,2075,2065,2070,376107
|
|
20210909,0946,2070,2075,2065,2070,230430
|
|
20210909,0947,2070,2070,2065,2065,122152
|
|
20210909,0948,2065,2070,2065,2065,91057
|
|
20210909,0949,2070,2070,2065,2065,25681
|
|
20210909,0950,2065,2075,2065,2070,1065611
|
|
20210909,0951,2075,2080,2070,2075,4167423
|
|
20210909,0952,2075,2080,2070,2070,656981
|
|
20210909,0953,2075,2075,2070,2075,48457
|
|
20210909,0954,2075,2080,2070,2075,867006
|
|
20210909,0955,2080,2080,2075,2075,75798
|
|
20210909,0956,2075,2080,2075,2080,114867
|
|
20210909,0957,2080,2085,2075,2085,4024645
|
|
20210909,0958,2085,2085,2080,2080,406087
|
|
20210909,0959,2085,2085,2075,2080,3065593
|
|
20210909,1000,2080,2085,2075,2080,125810
|
|
20210909,1001,2085,2085,2080,2085,57198
|
|
20210909,1002,2085,2090,2080,2080,3604168
|
|
20210909,1003,2085,2085,2080,2085,27032
|
|
20210909,1004,2085,2085,2080,2085,178787
|
|
20210909,1005,2080,2090,2080,2085,1942735
|
|
20210909,1006,2085,2085,2080,2080,798054
|
|
20210909,1007,2085,2085,2080,2085,50602
|
|
20210909,1008,2085,2085,2080,2080,36281
|
|
20210909,1009,2085,2090,2080,2085,1517532
|
|
20210909,1010,2080,2085,2080,2085,274680
|
|
20210909,1011,2090,2090,2085,2085,102291
|
|
20210909,1012,2085,2090,2080,2085,596225
|
|
20210909,1013,2085,2085,2075,2080,484716
|
|
20210909,1014,2080,2085,2075,2080,196805
|
|
20210909,1015,2080,2080,2075,2080,450343
|
|
20210909,1016,2080,2085,2075,2080,203693
|
|
20210909,1017,2080,2085,2075,2080,1354069
|
|
20210909,1018,2080,2085,2075,2080,273089
|
|
20210909,1019,2080,2085,2075,2080,322325
|
|
20210909,1020,2075,2085,2075,2075,173467
|
|
20210909,1021,2075,2080,2075,2075,21396
|
|
20210909,1022,2075,2085,2075,2080,171904
|
|
20210909,1023,2080,2085,2080,2080,44089
|
|
20210909,1024,2085,2085,2080,2080,15763
|
|
20210909,1025,2080,2085,2080,2085,72587
|
|
20210909,1026,2080,2085,2080,2080,17218
|
|
20210909,1027,2085,2090,2080,2085,2436595
|
|
20210909,1028,2080,2085,2080,2080,452066
|
|
20210909,1029,2085,2085,2080,2080,69555
|
|
20210909,1030,2085,2085,2080,2080,101760
|
|
20210909,1031,2085,2085,2080,2085,25894
|
|
20210909,1032,2080,2085,2080,2080,175542
|
|
20210909,1033,2080,2085,2080,2085,574749
|
|
20210909,1034,2080,2085,2080,2080,1202167
|
|
20210909,1035,2080,2085,2080,2080,37532
|
|
20210909,1036,2085,2085,2080,2080,547908
|
|
20210909,1037,2080,2085,2080,2085,14046
|
|
20210909,1038,2080,2090,2080,2090,325112
|
|
20210909,1039,2085,2090,2080,2085,179301
|
|
20210909,1040,2090,2090,2085,2090,59605
|
|
20210909,1041,2090,2090,2085,2085,53322
|
|
20210909,1042,2085,2090,2085,2085,101417
|
|
20210909,1043,2090,2090,2085,2085,8647
|
|
20210909,1044,2085,2090,2080,2080,419887
|
|
20210909,1045,2080,2090,2080,2085,172871
|
|
20210909,1046,2085,2090,2080,2090,208145
|
|
20210909,1047,2090,2090,2085,2090,11626
|
|
20210909,1048,2090,2090,2085,2090,31304
|
|
20210909,1049,2085,2090,2085,2085,54659
|
|
20210909,1050,2085,2090,2080,2085,330272
|
|
20210909,1051,2085,2090,2080,2080,47189
|
|
20210909,1052,2085,2085,2080,2080,17452
|
|
20210909,1053,2080,2085,2080,2080,987188
|
|
20210909,1054,2080,2085,2075,2080,321519
|
|
20210909,1055,2075,2085,2075,2080,60058
|
|
20210909,1056,2085,2085,2080,2080,5231
|
|
20210909,1057,2085,2085,2080,2085,758761
|
|
20210909,1058,2085,2085,2080,2085,189190
|
|
20210909,1059,2080,2085,2080,2080,7070
|
|
20210909,1100,2080,2085,2080,2085,7918
|
|
20210909,1101,2080,2085,2080,2080,9247
|
|
20210909,1102,2080,2085,2080,2080,66620
|
|
20210909,1103,2080,2085,2080,2085,25345
|
|
20210909,1104,2085,2085,2080,2085,6684
|
|
20210909,1105,2085,2085,2080,2085,846843
|
|
20210909,1106,2085,2090,2080,2085,190587
|
|
20210909,1107,2085,2090,2080,2085,245749
|
|
20210909,1108,2085,2090,2080,2085,147429
|
|
20210909,1109,2085,2090,2080,2085,188837
|
|
20210909,1110,2085,2090,2080,2080,211503
|
|
20210909,1111,2085,2090,2080,2085,157383
|
|
20210909,1112,2085,2090,2080,2085,185270
|
|
20210909,1113,2080,2085,2080,2085,3360
|
|
20210909,1114,2080,2090,2080,2085,145728
|
|
20210909,1115,2085,2090,2080,2080,898769
|
|
20210909,1116,2080,2085,2080,2080,7678
|
|
20210909,1117,2085,2090,2080,2085,513462
|
|
20210909,1118,2085,2090,2080,2090,31332
|
|
20210909,1119,2090,2090,2080,2085,176755
|
|
20210909,1120,2090,2090,2080,2085,257644
|
|
20210909,1121,2085,2090,2080,2085,75254
|
|
20210909,1122,2085,2090,2085,2085,78186
|
|
20210909,1123,2090,2090,2085,2085,9742
|
|
20210909,1124,2085,2090,2085,2085,53973
|
|
20210909,1125,2090,2095,2085,2090,5725881
|
|
20210909,1126,2090,2090,2085,2090,31485
|
|
20210909,1127,2085,2090,2085,2085,29526
|
|
20210909,1128,2090,2090,2080,2080,429818
|
|
20210909,1129,2085,2090,2080,2090,31740
|
|
20210909,1130,2090,2090,2085,2085,88994
|
|
20210909,1131,2085,2090,2080,2090,42617
|
|
20210909,1132,2085,2090,2085,2085,113098
|
|
20210909,1133,2090,2090,2085,2085,22994
|
|
20210909,1134,2085,2090,2085,2085,2981
|
|
20210909,1135,2090,2090,2085,2090,14425
|
|
20210909,1136,2090,2090,2085,2090,13635
|
|
20210909,1137,2090,2090,2085,2090,25722
|
|
20210909,1138,2085,2090,2085,2085,52301
|
|
20210909,1139,2090,2090,2085,2085,20583
|
|
20210909,1140,2085,2090,2080,2085,677605
|
|
20210909,1141,2090,2090,2085,2090,25727
|
|
20210909,1142,2085,2090,2085,2090,141693
|
|
20210909,1143,2085,2090,2085,2090,695
|
|
20210909,1144,2085,2090,2085,2090,9064
|
|
20210909,1145,2090,2090,2085,2085,6762
|
|
20210909,1146,2090,2095,2085,2095,1776821
|
|
20210909,1147,2090,2095,2085,2085,270063
|
|
20210909,1148,2085,2095,2085,2090,317030
|
|
20210909,1149,2090,2090,2085,2090,552432
|
|
20210909,1150,2090,2095,2085,2095,234446
|
|
20210909,1151,2090,2095,2085,2090,227168
|
|
20210909,1152,2095,2095,2090,2095,48716
|
|
20210909,1153,2095,2095,2090,2095,49478
|
|
20210909,1154,2095,2100,2090,2095,3984827
|
|
20210909,1155,2095,2100,2090,2095,417128
|
|
20210909,1156,2095,2100,2090,2100,1031829
|
|
20210909,1157,2100,2100,2095,2100,36972
|
|
20210909,1158,2100,2100,2095,2100,42796
|
|
20210909,1159,2100,2100,2095,2100,19725
|
|
20210909,1200,2095,2105,2095,2100,5285024
|
|
20210909,1201,2095,2100,2095,2100,46272
|
|
20210909,1202,2095,2100,2095,2095,38160
|
|
20210909,1203,2095,2100,2095,2095,117044
|
|
20210909,1204,2095,2100,2095,2100,24324
|
|
20210909,1205,2095,2100,2095,2095,51462
|
|
20210909,1206,2095,2100,2090,2100,1109147
|
|
20210909,1207,2100,2100,2095,2095,523459
|
|
20210909,1208,2090,2095,2090,2095,19822
|
|
20210909,1209,2095,2095,2090,2095,9491
|
|
20210909,1210,2090,2095,2090,2095,14389
|
|
20210909,1211,2095,2095,2090,2095,10685
|
|
20210909,1212,2095,2095,2090,2095,12949
|
|
20210909,1213,2095,2100,2090,2095,346499
|
|
20210909,1214,2095,2100,2095,2100,1888
|
|
20210909,1215,2095,2100,2095,2095,40689
|
|
20210909,1216,2095,2100,2095,2095,18237
|
|
20210909,1217,2100,2100,2095,2095,77222
|
|
20210909,1218,2095,2100,2095,2095,85560
|
|
20210909,1219,2095,2100,2095,2095,55565
|
|
20210909,1220,2100,2100,2095,2100,268492
|
|
20210909,1221,2100,2100,2095,2100,49495
|
|
20210909,1222,2095,2105,2095,2100,2780155
|
|
20210909,1223,2100,2105,2100,2100,28134
|
|
20210909,1224,2100,2105,2095,2100,555130
|
|
20210909,1225,2100,2100,2095,2100,72152
|
|
20210909,1226,2095,2100,2095,2095,33067
|
|
20210909,1227,2100,2100,2095,2095,3854
|
|
20210909,1228,2095,2100,2095,2095,17194
|
|
20210909,1229,2095,2100,2095,2100,91048
|
|
20210909,1230,2095,2100,2095,2095,10520
|
|
20210909,1231,2095,2100,2095,2100,8300
|
|
20210909,1232,2100,2100,2095,2100,33350
|
|
20210909,1233,2100,2100,2095,2100,27747
|
|
20210909,1234,2100,2100,2095,2095,156058
|
|
20210909,1235,2100,2100,2095,2095,35662
|
|
20210909,1236,2100,2100,2095,2095,7620
|
|
20210909,1237,2095,2100,2095,2095,7388
|
|
20210909,1238,2095,2100,2095,2100,49329
|
|
20210909,1239,2095,2100,2095,2095,2508583
|
|
20210909,1240,2100,2100,2090,2100,133865
|
|
20210909,1241,2100,2100,2090,2095,103763
|
|
20210909,1242,2100,2100,2095,2095,172012
|
|
20210909,1243,2095,2100,2095,2095,40164
|
|
20210909,1244,2095,2100,2090,2095,261718
|
|
20210909,1245,2095,2100,2095,2100,204341
|
|
20210909,1246,2100,2100,2095,2095,39141
|
|
20210909,1247,2095,2100,2090,2095,1992377
|
|
20210909,1248,2095,2100,2095,2095,4682
|
|
20210909,1249,2100,2100,2095,2095,14044
|
|
20210909,1250,2100,2100,2095,2095,20296
|
|
20210909,1251,2100,2100,2095,2100,77963
|
|
20210909,1252,2100,2100,2095,2095,12565
|
|
20210909,1253,2095,2100,2095,2100,6922
|
|
20210909,1254,2100,2100,2095,2095,19745
|
|
20210909,1255,2095,2100,2095,2095,8021
|
|
20210909,1256,2095,2100,2095,2095,64362
|
|
20210909,1257,2100,2100,2095,2100,18273
|
|
20210909,1258,2100,2100,2095,2095,365505
|
|
20210909,1259,2100,2105,2095,2105,2491971
|
|
20210909,1300,2100,2105,2100,2100,15955
|
|
20210909,1301,2100,2105,2100,2100,226598
|
|
20210909,1302,2100,2100,2095,2095,323284
|
|
20210909,1303,2095,2105,2095,2100,188072
|
|
20210909,1304,2105,2105,2100,2100,42705
|
|
20210909,1305,2100,2105,2095,2100,456806
|
|
20210909,1306,2100,2105,2095,2100,424062
|
|
20210909,1307,2095,2100,2095,2095,81926
|
|
20210909,1308,2095,2105,2095,2100,79702
|
|
20210909,1309,2100,2105,2100,2105,8660
|
|
20210909,1310,2100,2105,2100,2100,53546
|
|
20210909,1311,2100,2105,2100,2100,9776
|
|
20210909,1312,2100,2105,2100,2100,99203
|
|
20210909,1313,2105,2105,2100,2105,79399
|
|
20210909,1314,2100,2105,2100,2105,57771
|
|
20210909,1315,2100,2105,2100,2100,23824
|
|
20210909,1316,2100,2105,2100,2105,7554692
|
|
20210909,1317,2100,2110,2100,2105,281784
|
|
20210909,1318,2105,2110,2105,2110,19035
|
|
20210909,1319,2105,2110,2105,2105,125777
|
|
20210909,1320,2110,2110,2105,2105,85812
|
|
20210909,1321,2105,2110,2105,2105,256837
|
|
20210909,1322,2105,2110,2105,2105,1000960
|
|
20210909,1323,2105,2110,2100,2105,306235
|
|
20210909,1324,2105,2110,2100,2105,1160386
|
|
20210909,1325,2105,2110,2105,2110,24462
|
|
20210909,1326,2110,2110,2105,2105,16982
|
|
20210909,1327,2105,2110,2100,2105,771243
|
|
20210909,1328,2105,2105,2100,2100,131073
|
|
20210909,1329,2105,2105,2100,2105,35548
|
|
20210909,1330,2100,2105,2100,2100,174083
|
|
20210909,1331,2105,2110,2100,2110,580822
|
|
20210909,1332,2110,2110,2105,2110,5295
|
|
20210909,1333,2105,2110,2105,2105,25580
|
|
20210909,1334,2110,2110,2105,2105,23537
|
|
20210909,1335,2105,2110,2105,2110,811541
|
|
20210909,1336,2110,2115,2105,2110,3825779
|
|
20210909,1337,2105,2115,2105,2110,618784
|
|
20210909,1338,2115,2115,2110,2110,96582
|
|
20210909,1339,2110,2115,2105,2110,380540
|
|
20210909,1340,2105,2110,2105,2110,40791
|
|
20210909,1341,2105,2110,2105,2105,15895
|
|
20210909,1342,2105,2115,2105,2110,541374
|
|
20210909,1343,2115,2115,2110,2110,20644
|
|
20210909,1344,2110,2115,2110,2110,112345
|
|
20210909,1345,2110,2115,2110,2115,31271
|
|
20210909,1346,2115,2115,2110,2110,116664
|
|
20210909,1347,2115,2115,2110,2115,95081
|
|
20210909,1348,2110,2115,2110,2110,244317
|
|
20210909,1349,2110,2115,2110,2110,73145
|
|
20210909,1350,2115,2115,2110,2115,78000
|
|
20210909,1351,2115,2115,2110,2115,147577
|
|
20210909,1352,2110,2115,2110,2115,70644
|
|
20210909,1353,2115,2115,2110,2110,57862
|
|
20210909,1354,2110,2115,2110,2110,801481
|
|
20210909,1355,2110,2115,2110,2110,56503
|
|
20210909,1356,2110,2115,2110,2115,59136
|
|
20210909,1357,2110,2115,2110,2110,32660
|
|
20210909,1358,2110,2115,2110,2110,53544
|
|
20210909,1359,2110,2115,2110,2110,333208
|
|
20210909,1400,2110,2115,2105,2105,900975
|
|
20210909,1401,2105,2115,2105,2115,975112
|
|
20210909,1402,2115,2115,2110,2110,1010220
|
|
20210909,1403,2110,2115,2105,2105,860122
|
|
20210909,1404,2110,2115,2105,2105,498189
|
|
20210909,1405,2105,2110,2105,2110,30779
|
|
20210909,1406,2105,2115,2105,2110,523108
|
|
20210909,1407,2115,2115,2105,2105,204167
|
|
20210909,1408,2110,2110,2105,2105,236914
|
|
20210909,1409,2105,2110,2105,2105,2299346
|
|
20210909,1410,2105,2110,2105,2110,21349
|
|
20210909,1411,2110,2110,2105,2105,124145
|
|
20210909,1412,2105,2110,2105,2105,41932
|
|
20210909,1413,2105,2110,2105,2110,59717
|
|
20210909,1414,2105,2110,2105,2110,12851
|
|
20210909,1415,2105,2110,2105,2105,116058
|
|
20210909,1416,2105,2110,2105,2110,52968
|
|
20210909,1417,2105,2110,2105,2105,17323
|
|
20210909,1418,2105,2110,2100,2105,941343
|
|
20210909,1419,2100,2105,2100,2100,176658
|
|
20210909,1420,2100,2105,2100,2100,27023
|
|
20210909,1421,2100,2105,2100,2100,252912
|
|
20210909,1422,2100,2110,2100,2105,1144249
|
|
20210909,1423,2105,2110,2105,2105,77230
|
|
20210909,1424,2110,2115,2105,2110,1317475
|
|
20210909,1425,2110,2115,2105,2115,530728
|
|
20210909,1426,2110,2115,2110,2110,26375
|
|
20210909,1427,2110,2115,2110,2115,60162
|
|
20210909,1428,2110,2115,2110,2110,35456
|
|
20210909,1429,2110,2115,2110,2110,419095
|
|
20210909,1430,2115,2120,2110,2115,4522346
|
|
20210909,1431,2120,2120,2110,2110,187626
|
|
20210909,1432,2115,2115,2110,2110,23752
|
|
20210909,1433,2110,2115,2110,2115,9542
|
|
20210909,1434,2110,2115,2110,2115,15169
|
|
20210909,1435,2115,2115,2110,2115,13968
|
|
20210909,1436,2110,2115,2110,2110,57582
|
|
20210909,1437,2110,2115,2110,2110,36115
|
|
20210909,1438,2115,2115,2110,2115,17060
|
|
20210909,1439,2115,2115,2110,2115,13581
|
|
20210909,1440,2110,2115,2110,2115,21065
|
|
20210909,1441,2115,2115,2110,2110,15679
|
|
20210909,1442,2115,2115,2110,2110,20835
|
|
20210909,1443,2115,2115,2110,2110,31181
|
|
20210909,1444,2110,2115,2110,2115,2953526
|
|
20210909,1445,2110,2115,2110,2110,62972
|
|
20210909,1446,2115,2115,2110,2110,7556
|
|
20210909,1447,2110,2115,2110,2110,66142
|
|
20210909,1448,2115,2115,2110,2110,49575
|
|
20210909,1449,2115,2115,2110,2115,53563
|
|
20210909,1450,2110,2115,2105,2110,565498
|
|
20210909,1451,2110,2115,2105,2110,72109
|
|
20210909,1452,2110,2115,2110,2110,40244
|
|
20210909,1453,2110,2115,2110,2110,26596
|
|
20210909,1454,2110,2115,2110,2115,24770
|
|
20210909,1455,2110,2115,2110,2115,11813
|
|
20210909,1456,2115,2115,2110,2115,74387
|
|
20210909,1457,2110,2120,2110,2115,2160809
|
|
20210909,1458,2115,2120,2110,2115,628815
|
|
20210909,1459,2115,2120,2110,2115,165180
|
|
20210909,1500,2115,2120,2110,2110,312903
|
|
20210909,1501,2110,2115,2110,2115,27064
|
|
20210909,1502,2115,2115,2110,2110,16660
|
|
20210909,1503,2110,2115,2110,2110,25785
|
|
20210909,1504,2115,2115,2110,2115,85239
|
|
20210909,1505,2115,2115,2110,2115,35664
|
|
20210909,1506,2115,2115,2110,2115,396244
|
|
20210909,1507,2115,2120,2110,2115,604049
|
|
20210909,1508,2120,2120,2115,2120,55362
|
|
20210909,1509,2115,2120,2115,2115,33814
|
|
20210909,1510,2115,2120,2115,2120,75418
|
|
20210909,1511,2115,2120,2115,2115,38313
|
|
20210909,1512,2120,2120,2110,2115,582174
|
|
20210909,1513,2115,2115,2110,2115,58366
|
|
20210909,1514,2115,2120,2110,2115,363488
|
|
20210909,1515,2115,2120,2110,2115,495128
|
|
20210909,1516,2120,2120,2110,2110,115102
|
|
20210909,1517,2110,2115,2110,2115,97892
|
|
20210909,1518,2110,2115,2110,2110,22423
|
|
20210909,1519,2110,2115,2110,2110,45048
|
|
20210909,1520,2110,2115,2110,2115,327442
|
|
20210909,1530,2110,2110,2110,2110,2159328
|