383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210820,0901,2140,2145,2130,2130,11376911
|
|
20210820,0902,2135,2135,2125,2125,3904056
|
|
20210820,0903,2130,2130,2120,2125,4726154
|
|
20210820,0904,2125,2135,2120,2125,3154929
|
|
20210820,0905,2125,2135,2125,2135,709229
|
|
20210820,0906,2130,2135,2130,2130,2045073
|
|
20210820,0907,2135,2140,2130,2135,2269716
|
|
20210820,0908,2140,2140,2130,2130,1304340
|
|
20210820,0909,2130,2140,2130,2135,1555489
|
|
20210820,0910,2135,2145,2130,2140,1510223
|
|
20210820,0911,2140,2145,2135,2140,590063
|
|
20210820,0912,2140,2145,2135,2140,1561590
|
|
20210820,0913,2145,2145,2135,2135,4761410
|
|
20210820,0914,2135,2145,2135,2135,1241671
|
|
20210820,0915,2135,2145,2135,2140,407301
|
|
20210820,0916,2140,2150,2135,2150,1843830
|
|
20210820,0917,2145,2150,2140,2150,1152067
|
|
20210820,0918,2145,2150,2145,2150,1070936
|
|
20210820,0919,2150,2155,2145,2150,5226631
|
|
20210820,0920,2150,2155,2145,2155,2048501
|
|
20210820,0921,2155,2165,2150,2160,7156352
|
|
20210820,0922,2155,2160,2150,2150,1737125
|
|
20210820,0923,2155,2155,2140,2140,2828270
|
|
20210820,0924,2140,2150,2140,2150,1567735
|
|
20210820,0925,2145,2150,2140,2140,670295
|
|
20210820,0926,2140,2145,2140,2140,837928
|
|
20210820,0927,2140,2145,2135,2140,2130070
|
|
20210820,0928,2140,2145,2135,2145,1289272
|
|
20210820,0929,2145,2145,2135,2140,621232
|
|
20210820,0930,2140,2145,2135,2135,1483179
|
|
20210820,0931,2135,2140,2130,2130,1356699
|
|
20210820,0932,2130,2135,2125,2135,3334053
|
|
20210820,0933,2130,2135,2125,2130,1889686
|
|
20210820,0934,2130,2135,2130,2130,343897
|
|
20210820,0935,2135,2135,2130,2135,225859
|
|
20210820,0936,2130,2135,2130,2135,605339
|
|
20210820,0937,2130,2135,2125,2130,2547574
|
|
20210820,0938,2130,2130,2125,2125,339657
|
|
20210820,0939,2125,2130,2125,2125,194726
|
|
20210820,0940,2125,2135,2125,2135,1795674
|
|
20210820,0941,2130,2135,2125,2130,958097
|
|
20210820,0942,2130,2135,2130,2130,146800
|
|
20210820,0943,2135,2135,2125,2125,873447
|
|
20210820,0944,2130,2135,2125,2130,775819
|
|
20210820,0945,2130,2130,2125,2130,466634
|
|
20210820,0946,2130,2130,2120,2120,2725593
|
|
20210820,0947,2120,2130,2120,2125,2157619
|
|
20210820,0948,2125,2130,2120,2125,602240
|
|
20210820,0949,2120,2125,2120,2120,1107371
|
|
20210820,0950,2120,2125,2120,2120,1093853
|
|
20210820,0951,2125,2125,2120,2125,148912
|
|
20210820,0952,2125,2125,2120,2120,86317
|
|
20210820,0953,2125,2125,2115,2120,1295120
|
|
20210820,0954,2120,2125,2120,2120,148545
|
|
20210820,0955,2120,2130,2120,2130,1246176
|
|
20210820,0956,2125,2130,2125,2130,89811
|
|
20210820,0957,2130,2130,2125,2125,274853
|
|
20210820,0958,2130,2135,2125,2130,1347175
|
|
20210820,0959,2130,2130,2125,2125,145830
|
|
20210820,1000,2125,2130,2125,2125,48359
|
|
20210820,1001,2130,2130,2125,2130,88645
|
|
20210820,1002,2130,2135,2125,2135,583856
|
|
20210820,1003,2130,2135,2130,2135,1529980
|
|
20210820,1004,2135,2140,2130,2135,639382
|
|
20210820,1005,2135,2135,2130,2135,141348
|
|
20210820,1006,2135,2135,2125,2130,1899570
|
|
20210820,1007,2135,2135,2125,2130,127339
|
|
20210820,1008,2130,2135,2130,2130,64389
|
|
20210820,1009,2135,2140,2130,2140,511853
|
|
20210820,1010,2140,2145,2135,2140,2885014
|
|
20210820,1011,2145,2145,2135,2140,715377
|
|
20210820,1012,2145,2145,2140,2145,325812
|
|
20210820,1013,2145,2150,2140,2150,1497963
|
|
20210820,1014,2150,2150,2140,2150,1465863
|
|
20210820,1015,2145,2150,2145,2150,314027
|
|
20210820,1016,2150,2150,2145,2150,229908
|
|
20210820,1017,2150,2155,2145,2155,2269763
|
|
20210820,1018,2155,2160,2150,2160,1179792
|
|
20210820,1019,2160,2160,2150,2150,1023341
|
|
20210820,1020,2150,2155,2145,2155,2595782
|
|
20210820,1021,2150,2155,2145,2155,381630
|
|
20210820,1022,2155,2155,2150,2155,134813
|
|
20210820,1023,2155,2160,2150,2160,1038341
|
|
20210820,1024,2160,2160,2155,2155,236671
|
|
20210820,1025,2155,2160,2155,2160,1441576
|
|
20210820,1026,2160,2165,2155,2160,1972434
|
|
20210820,1027,2160,2160,2155,2155,189004
|
|
20210820,1028,2160,2160,2150,2150,734065
|
|
20210820,1029,2150,2155,2145,2150,905316
|
|
20210820,1030,2150,2155,2145,2150,509239
|
|
20210820,1031,2155,2160,2150,2160,456147
|
|
20210820,1032,2160,2160,2155,2160,77351
|
|
20210820,1033,2155,2170,2155,2165,7042474
|
|
20210820,1034,2170,2170,2165,2170,291743
|
|
20210820,1035,2170,2170,2165,2170,1976396
|
|
20210820,1036,2170,2170,2160,2170,844128
|
|
20210820,1037,2170,2175,2165,2175,2707302
|
|
20210820,1038,2170,2175,2170,2175,2027526
|
|
20210820,1039,2175,2180,2170,2175,3196922
|
|
20210820,1040,2180,2185,2175,2175,2198070
|
|
20210820,1041,2180,2180,2170,2175,3410660
|
|
20210820,1042,2175,2185,2175,2180,1565922
|
|
20210820,1043,2185,2185,2180,2180,388470
|
|
20210820,1044,2180,2190,2180,2185,1682047
|
|
20210820,1045,2190,2190,2185,2185,501525
|
|
20210820,1046,2190,2195,2185,2190,2247470
|
|
20210820,1047,2190,2195,2180,2180,3602418
|
|
20210820,1048,2180,2190,2180,2185,1265005
|
|
20210820,1049,2180,2185,2175,2180,1642199
|
|
20210820,1050,2185,2190,2180,2185,1447973
|
|
20210820,1051,2180,2190,2175,2180,2148285
|
|
20210820,1052,2175,2185,2175,2180,735202
|
|
20210820,1053,2180,2185,2175,2185,453748
|
|
20210820,1054,2180,2185,2175,2180,506995
|
|
20210820,1055,2180,2185,2175,2180,384718
|
|
20210820,1056,2175,2185,2175,2180,1281608
|
|
20210820,1057,2185,2185,2180,2180,79390
|
|
20210820,1058,2180,2190,2180,2185,1975890
|
|
20210820,1059,2185,2190,2185,2185,227393
|
|
20210820,1100,2185,2190,2180,2180,921433
|
|
20210820,1101,2180,2185,2175,2175,2182767
|
|
20210820,1102,2175,2180,2165,2170,3301646
|
|
20210820,1103,2170,2175,2165,2170,1455349
|
|
20210820,1104,2170,2175,2165,2170,1008476
|
|
20210820,1105,2170,2175,2160,2165,1426149
|
|
20210820,1106,2165,2170,2160,2165,1494436
|
|
20210820,1107,2170,2170,2160,2165,630901
|
|
20210820,1108,2165,2175,2165,2170,973133
|
|
20210820,1109,2170,2175,2165,2170,302382
|
|
20210820,1110,2175,2185,2170,2175,3383829
|
|
20210820,1111,2180,2185,2175,2175,1063314
|
|
20210820,1112,2175,2180,2175,2180,649563
|
|
20210820,1113,2180,2180,2175,2180,683967
|
|
20210820,1114,2180,2180,2175,2180,99239
|
|
20210820,1115,2175,2185,2170,2175,2537277
|
|
20210820,1116,2175,2180,2165,2170,1580262
|
|
20210820,1117,2170,2175,2165,2170,505078
|
|
20210820,1118,2170,2175,2165,2170,429830
|
|
20210820,1119,2170,2175,2165,2170,202491
|
|
20210820,1120,2175,2175,2165,2175,347972
|
|
20210820,1121,2175,2180,2170,2180,573681
|
|
20210820,1122,2175,2180,2170,2170,520201
|
|
20210820,1123,2165,2180,2165,2175,603494
|
|
20210820,1124,2175,2180,2170,2175,479712
|
|
20210820,1125,2180,2180,2170,2175,293147
|
|
20210820,1126,2175,2180,2170,2180,529582
|
|
20210820,1127,2175,2180,2165,2170,948205
|
|
20210820,1128,2175,2175,2165,2170,1262069
|
|
20210820,1129,2175,2175,2165,2170,111917
|
|
20210820,1130,2170,2175,2165,2175,138293
|
|
20210820,1131,2170,2175,2165,2170,1482200
|
|
20210820,1132,2175,2175,2170,2175,174030
|
|
20210820,1133,2170,2175,2165,2170,591323
|
|
20210820,1134,2170,2175,2170,2170,121262
|
|
20210820,1135,2170,2175,2170,2170,90888
|
|
20210820,1136,2175,2180,2170,2175,1406931
|
|
20210820,1137,2175,2180,2175,2175,112349
|
|
20210820,1138,2180,2180,2175,2180,3912
|
|
20210820,1139,2180,2180,2175,2180,59716
|
|
20210820,1140,2180,2185,2175,2185,2753314
|
|
20210820,1141,2180,2185,2175,2180,307711
|
|
20210820,1142,2180,2185,2180,2180,276167
|
|
20210820,1143,2180,2185,2180,2185,52355
|
|
20210820,1144,2185,2190,2180,2185,2619841
|
|
20210820,1145,2185,2190,2185,2185,249996
|
|
20210820,1146,2185,2190,2185,2190,77380
|
|
20210820,1147,2185,2195,2185,2190,3874337
|
|
20210820,1148,2190,2195,2185,2185,256622
|
|
20210820,1149,2190,2190,2185,2185,475853
|
|
20210820,1150,2185,2190,2185,2190,229036
|
|
20210820,1151,2185,2190,2185,2185,231371
|
|
20210820,1152,2190,2190,2185,2190,31370
|
|
20210820,1153,2185,2190,2180,2185,784344
|
|
20210820,1154,2185,2185,2180,2180,61076
|
|
20210820,1155,2180,2185,2175,2180,834865
|
|
20210820,1156,2180,2180,2175,2175,227300
|
|
20210820,1157,2175,2180,2175,2180,141407
|
|
20210820,1158,2180,2185,2175,2180,396833
|
|
20210820,1159,2185,2190,2180,2185,1133857
|
|
20210820,1200,2185,2190,2185,2190,363159
|
|
20210820,1201,2185,2190,2180,2190,1904079
|
|
20210820,1202,2185,2190,2185,2185,2644295
|
|
20210820,1203,2185,2190,2185,2190,90548
|
|
20210820,1204,2190,2190,2185,2185,97329
|
|
20210820,1205,2185,2190,2185,2190,81761
|
|
20210820,1206,2185,2195,2185,2185,2143891
|
|
20210820,1207,2185,2190,2185,2185,1480263
|
|
20210820,1208,2185,2190,2185,2185,555460
|
|
20210820,1209,2185,2190,2180,2185,79900
|
|
20210820,1210,2185,2185,2175,2185,526297
|
|
20210820,1211,2180,2185,2180,2180,124970
|
|
20210820,1212,2180,2185,2175,2180,284145
|
|
20210820,1213,2175,2180,2170,2175,1248629
|
|
20210820,1214,2175,2180,2175,2175,710000
|
|
20210820,1215,2170,2175,2170,2170,175649
|
|
20210820,1216,2175,2175,2165,2170,1826393
|
|
20210820,1217,2170,2175,2165,2175,629726
|
|
20210820,1218,2170,2175,2165,2170,532733
|
|
20210820,1219,2175,2180,2170,2170,1483822
|
|
20210820,1220,2175,2175,2170,2170,36606
|
|
20210820,1221,2170,2175,2165,2170,703347
|
|
20210820,1222,2170,2175,2165,2170,738227
|
|
20210820,1223,2170,2175,2165,2170,478210
|
|
20210820,1224,2170,2180,2165,2175,1375574
|
|
20210820,1225,2180,2180,2170,2170,184268
|
|
20210820,1226,2170,2180,2170,2180,53784
|
|
20210820,1227,2180,2185,2175,2175,1576383
|
|
20210820,1228,2180,2180,2175,2180,10015
|
|
20210820,1229,2180,2180,2170,2175,222320
|
|
20210820,1230,2180,2180,2175,2180,8103
|
|
20210820,1231,2180,2180,2175,2180,59751
|
|
20210820,1232,2175,2185,2175,2180,341193
|
|
20210820,1233,2180,2185,2180,2185,72205
|
|
20210820,1234,2180,2185,2180,2185,24556
|
|
20210820,1235,2185,2190,2180,2185,4037998
|
|
20210820,1236,2185,2185,2180,2180,195058
|
|
20210820,1237,2185,2190,2180,2185,949249
|
|
20210820,1238,2185,2185,2175,2180,504619
|
|
20210820,1239,2180,2185,2180,2185,40387
|
|
20210820,1240,2185,2190,2180,2190,1272306
|
|
20210820,1241,2190,2190,2180,2185,200686
|
|
20210820,1242,2180,2190,2180,2185,316135
|
|
20210820,1243,2185,2185,2180,2185,85286
|
|
20210820,1244,2185,2185,2180,2185,10375
|
|
20210820,1245,2185,2185,2175,2180,700917
|
|
20210820,1246,2185,2190,2180,2190,1493599
|
|
20210820,1247,2190,2190,2180,2190,179950
|
|
20210820,1248,2185,2190,2180,2185,520408
|
|
20210820,1249,2185,2190,2180,2185,172793
|
|
20210820,1250,2185,2185,2180,2180,151602
|
|
20210820,1251,2185,2185,2180,2185,106328
|
|
20210820,1252,2180,2185,2180,2185,263438
|
|
20210820,1253,2185,2190,2180,2185,645176
|
|
20210820,1254,2185,2185,2180,2180,7600
|
|
20210820,1255,2180,2190,2180,2185,1002853
|
|
20210820,1256,2190,2190,2180,2180,74562
|
|
20210820,1257,2185,2185,2180,2180,8884
|
|
20210820,1258,2180,2185,2175,2180,1319552
|
|
20210820,1259,2175,2185,2175,2180,147907
|
|
20210820,1300,2180,2180,2175,2180,46182
|
|
20210820,1301,2180,2180,2175,2180,4643
|
|
20210820,1302,2175,2185,2175,2185,281697
|
|
20210820,1303,2185,2185,2175,2180,1084011
|
|
20210820,1304,2175,2180,2175,2175,7588
|
|
20210820,1305,2180,2180,2175,2180,31016
|
|
20210820,1306,2175,2180,2175,2180,27066
|
|
20210820,1307,2180,2185,2175,2185,126883
|
|
20210820,1308,2180,2185,2180,2185,3713
|
|
20210820,1309,2185,2185,2180,2185,24001
|
|
20210820,1310,2180,2185,2180,2180,8450
|
|
20210820,1311,2180,2185,2180,2180,61422
|
|
20210820,1312,2180,2185,2180,2180,25928
|
|
20210820,1313,2180,2185,2180,2185,27797
|
|
20210820,1314,2180,2185,2180,2185,1280512
|
|
20210820,1315,2180,2185,2180,2185,5737
|
|
20210820,1316,2180,2185,2175,2175,800961
|
|
20210820,1317,2180,2180,2175,2180,15310
|
|
20210820,1318,2180,2185,2175,2180,251422
|
|
20210820,1319,2180,2180,2175,2175,78022
|
|
20210820,1320,2175,2180,2175,2180,2346208
|
|
20210820,1321,2175,2180,2175,2180,82916
|
|
20210820,1322,2180,2180,2175,2175,795
|
|
20210820,1323,2175,2180,2175,2175,96249
|
|
20210820,1324,2175,2180,2170,2175,1128734
|
|
20210820,1325,2175,2180,2175,2175,144465
|
|
20210820,1326,2175,2185,2175,2185,719217
|
|
20210820,1327,2180,2185,2180,2185,1657243
|
|
20210820,1328,2185,2190,2185,2185,1160370
|
|
20210820,1329,2185,2190,2180,2185,447413
|
|
20210820,1330,2185,2190,2185,2185,276446
|
|
20210820,1331,2185,2190,2185,2185,85877
|
|
20210820,1332,2185,2190,2180,2190,197936
|
|
20210820,1333,2185,2190,2185,2190,51791
|
|
20210820,1334,2190,2190,2185,2185,123190
|
|
20210820,1335,2190,2195,2185,2190,3742109
|
|
20210820,1336,2190,2190,2185,2190,200229
|
|
20210820,1337,2185,2190,2185,2190,59169
|
|
20210820,1338,2185,2190,2185,2190,49940
|
|
20210820,1339,2190,2195,2185,2190,1710047
|
|
20210820,1340,2190,2190,2185,2185,14019
|
|
20210820,1341,2190,2195,2185,2190,414135
|
|
20210820,1342,2190,2190,2185,2185,36994
|
|
20210820,1343,2185,2190,2185,2190,9547
|
|
20210820,1344,2185,2190,2185,2185,46920
|
|
20210820,1345,2185,2190,2185,2190,27257
|
|
20210820,1346,2185,2190,2185,2190,21612
|
|
20210820,1347,2185,2190,2185,2190,35059
|
|
20210820,1348,2185,2190,2180,2185,1345610
|
|
20210820,1349,2185,2190,2180,2185,390328
|
|
20210820,1350,2180,2185,2180,2180,26209
|
|
20210820,1351,2185,2185,2175,2180,1424823
|
|
20210820,1352,2180,2185,2175,2180,596991
|
|
20210820,1353,2180,2185,2175,2180,176944
|
|
20210820,1354,2180,2185,2175,2175,316253
|
|
20210820,1355,2180,2180,2175,2180,119938
|
|
20210820,1356,2180,2180,2175,2180,315195
|
|
20210820,1357,2175,2180,2175,2180,49340
|
|
20210820,1358,2175,2180,2175,2180,50061
|
|
20210820,1359,2180,2185,2175,2185,229932
|
|
20210820,1400,2185,2185,2180,2185,428381
|
|
20210820,1401,2180,2185,2180,2180,29559
|
|
20210820,1402,2185,2190,2180,2185,1471436
|
|
20210820,1403,2185,2190,2180,2190,335413
|
|
20210820,1404,2185,2190,2180,2190,176264
|
|
20210820,1405,2190,2190,2185,2190,21491
|
|
20210820,1406,2190,2195,2185,2195,1456748
|
|
20210820,1407,2195,2200,2190,2190,4624036
|
|
20210820,1408,2195,2195,2185,2195,907629
|
|
20210820,1409,2195,2195,2185,2185,287587
|
|
20210820,1410,2190,2190,2180,2185,601358
|
|
20210820,1411,2185,2190,2180,2180,476828
|
|
20210820,1412,2185,2185,2180,2180,34818
|
|
20210820,1413,2185,2190,2180,2185,1451435
|
|
20210820,1414,2185,2190,2185,2190,75934
|
|
20210820,1415,2190,2190,2185,2185,41248
|
|
20210820,1416,2190,2190,2185,2190,44630
|
|
20210820,1417,2190,2195,2185,2190,862929
|
|
20210820,1418,2195,2195,2185,2195,531110
|
|
20210820,1419,2190,2195,2185,2190,497077
|
|
20210820,1420,2190,2195,2190,2190,34682
|
|
20210820,1421,2195,2195,2185,2190,476740
|
|
20210820,1422,2195,2195,2185,2190,203832
|
|
20210820,1423,2190,2195,2185,2190,193464
|
|
20210820,1424,2195,2200,2190,2200,2676712
|
|
20210820,1425,2200,2200,2190,2195,681036
|
|
20210820,1426,2190,2200,2190,2200,906038
|
|
20210820,1427,2195,2205,2195,2195,3562955
|
|
20210820,1428,2200,2205,2195,2205,734590
|
|
20210820,1429,2200,2205,2195,2200,1224671
|
|
20210820,1430,2200,2205,2195,2200,524965
|
|
20210820,1431,2205,2205,2195,2200,1015689
|
|
20210820,1432,2200,2200,2195,2200,144094
|
|
20210820,1433,2200,2200,2195,2195,144948
|
|
20210820,1434,2195,2205,2195,2200,355754
|
|
20210820,1435,2205,2205,2200,2205,145357
|
|
20210820,1436,2205,2210,2200,2205,3203788
|
|
20210820,1437,2205,2210,2200,2205,1337283
|
|
20210820,1438,2205,2205,2200,2205,155873
|
|
20210820,1439,2200,2210,2200,2205,1243508
|
|
20210820,1440,2200,2205,2200,2205,939780
|
|
20210820,1441,2205,2210,2200,2210,273793
|
|
20210820,1442,2210,2210,2205,2210,177830
|
|
20210820,1443,2210,2210,2205,2205,120873
|
|
20210820,1444,2205,2215,2205,2215,1802552
|
|
20210820,1445,2210,2215,2210,2210,303463
|
|
20210820,1446,2215,2215,2205,2205,1188573
|
|
20210820,1447,2210,2210,2205,2210,1060391
|
|
20210820,1448,2210,2215,2205,2210,1062729
|
|
20210820,1449,2210,2210,2200,2200,2374615
|
|
20210820,1450,2205,2205,2200,2205,264025
|
|
20210820,1451,2205,2205,2200,2200,122384
|
|
20210820,1452,2200,2205,2200,2205,57699
|
|
20210820,1453,2205,2210,2200,2200,1692001
|
|
20210820,1454,2200,2210,2200,2210,57564
|
|
20210820,1455,2210,2210,2200,2205,662921
|
|
20210820,1456,2200,2205,2200,2200,64388
|
|
20210820,1457,2205,2210,2200,2205,223784
|
|
20210820,1458,2210,2210,2200,2200,402116
|
|
20210820,1459,2205,2205,2200,2200,177247
|
|
20210820,1500,2200,2205,2200,2200,63846
|
|
20210820,1501,2200,2210,2200,2210,432831
|
|
20210820,1502,2205,2210,2205,2210,120183
|
|
20210820,1503,2205,2215,2205,2210,2002883
|
|
20210820,1504,2210,2210,2205,2210,100895
|
|
20210820,1505,2210,2210,2205,2210,569150
|
|
20210820,1506,2210,2210,2205,2205,569068
|
|
20210820,1507,2205,2210,2205,2205,71537
|
|
20210820,1508,2205,2215,2205,2205,1056589
|
|
20210820,1509,2210,2210,2205,2210,366440
|
|
20210820,1510,2205,2210,2205,2205,85674
|
|
20210820,1511,2205,2210,2205,2210,126169
|
|
20210820,1512,2210,2210,2205,2210,128387
|
|
20210820,1513,2205,2210,2205,2205,103843
|
|
20210820,1514,2210,2210,2205,2210,130668
|
|
20210820,1515,2205,2210,2200,2205,1818875
|
|
20210820,1516,2205,2205,2200,2200,3130024
|
|
20210820,1517,2200,2205,2195,2200,1391449
|
|
20210820,1518,2200,2200,2195,2195,1190454
|
|
20210820,1519,2195,2200,2195,2200,1296536
|
|
20210820,1520,2200,2200,2190,2195,1651859
|
|
20210820,1530,2195,2195,2195,2195,4080498
|