383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210813,0901,1985,1990,1980,1990,3313865
|
|
20210813,0902,1985,2000,1985,1995,7617714
|
|
20210813,0903,1995,2000,1990,1990,4462953
|
|
20210813,0904,1995,2000,1990,1995,1059646
|
|
20210813,0905,2000,2000,1985,1990,2941746
|
|
20210813,0906,1990,1995,1990,1990,3395193
|
|
20210813,0907,1990,2000,1990,2000,1890529
|
|
20210813,0908,1995,2000,1995,1995,1103612
|
|
20210813,0909,2000,2005,1995,2000,3428406
|
|
20210813,0910,2005,2005,1995,2005,1235142
|
|
20210813,0911,2000,2005,1995,2000,717099
|
|
20210813,0912,2000,2010,2000,2005,5052778
|
|
20210813,0913,2005,2010,2000,2005,3092390
|
|
20210813,0914,2005,2010,2000,2005,1015834
|
|
20210813,0915,2005,2010,2000,2005,1150253
|
|
20210813,0916,2000,2005,2000,2000,1028440
|
|
20210813,0917,2005,2015,2000,2010,5037080
|
|
20210813,0918,2010,2015,2005,2010,1406341
|
|
20210813,0919,2010,2015,2010,2015,415544
|
|
20210813,0920,2010,2015,2005,2010,1465046
|
|
20210813,0921,2005,2015,2005,2010,642271
|
|
20210813,0922,2010,2015,2010,2015,88337
|
|
20210813,0923,2015,2015,2005,2005,564288
|
|
20210813,0924,2005,2015,2005,2010,2018204
|
|
20210813,0925,2005,2010,2005,2010,75725
|
|
20210813,0926,2010,2015,2005,2010,1475809
|
|
20210813,0927,2010,2015,2005,2010,478652
|
|
20210813,0928,2015,2015,2010,2010,93109
|
|
20210813,0929,2015,2015,2005,2010,888248
|
|
20210813,0930,2010,2015,2005,2010,307576
|
|
20210813,0931,2010,2015,2005,2010,560343
|
|
20210813,0932,2005,2010,2005,2010,1844954
|
|
20210813,0933,2015,2015,2005,2010,161184
|
|
20210813,0934,2010,2015,2005,2015,4111997
|
|
20210813,0935,2015,2020,2010,2010,6686131
|
|
20210813,0936,2015,2020,2010,2015,621746
|
|
20210813,0937,2010,2020,2010,2020,133072
|
|
20210813,0938,2015,2020,2010,2015,543986
|
|
20210813,0939,2015,2020,2015,2015,67790
|
|
20210813,0940,2020,2020,2010,2015,856526
|
|
20210813,0941,2020,2025,2015,2025,6117076
|
|
20210813,0942,2025,2025,2015,2025,761128
|
|
20210813,0943,2020,2025,2020,2025,160390
|
|
20210813,0944,2020,2025,2015,2020,726141
|
|
20210813,0945,2025,2025,2015,2025,2144173
|
|
20210813,0946,2020,2025,2020,2025,136755
|
|
20210813,0947,2025,2030,2020,2030,2927066
|
|
20210813,0948,2030,2030,2025,2025,226131
|
|
20210813,0949,2025,2030,2025,2025,572582
|
|
20210813,0950,2030,2035,2025,2035,4453243
|
|
20210813,0951,2030,2035,2025,2030,1788513
|
|
20210813,0952,2030,2030,2025,2025,303336
|
|
20210813,0953,2030,2035,2025,2030,886769
|
|
20210813,0954,2025,2035,2025,2030,577096
|
|
20210813,0955,2030,2040,2030,2040,3395798
|
|
20210813,0956,2035,2040,2030,2035,531817
|
|
20210813,0957,2035,2040,2030,2035,879750
|
|
20210813,0958,2040,2040,2035,2040,165457
|
|
20210813,0959,2040,2040,2035,2035,127004
|
|
20210813,1000,2040,2040,2030,2035,1758643
|
|
20210813,1001,2035,2040,2030,2040,1112988
|
|
20210813,1002,2035,2045,2035,2040,3368644
|
|
20210813,1003,2040,2040,2035,2040,125117
|
|
20210813,1004,2035,2045,2035,2040,538648
|
|
20210813,1005,2045,2050,2040,2045,5336827
|
|
20210813,1006,2050,2050,2040,2050,3070070
|
|
20210813,1007,2045,2050,2045,2050,487952
|
|
20210813,1008,2045,2050,2040,2045,2018977
|
|
20210813,1009,2045,2050,2045,2045,332664
|
|
20210813,1010,2045,2050,2040,2045,2073064
|
|
20210813,1011,2045,2050,2045,2050,1534611
|
|
20210813,1012,2050,2055,2045,2050,4185329
|
|
20210813,1013,2055,2055,2050,2055,371033
|
|
20210813,1014,2050,2055,2045,2050,1590689
|
|
20210813,1015,2055,2060,2050,2060,4579824
|
|
20210813,1016,2055,2060,2055,2060,225043
|
|
20210813,1017,2060,2060,2055,2055,810628
|
|
20210813,1018,2060,2065,2055,2060,3288570
|
|
20210813,1019,2060,2060,2050,2055,2988505
|
|
20210813,1020,2050,2055,2045,2045,4108025
|
|
20210813,1021,2045,2055,2045,2045,3159142
|
|
20210813,1022,2045,2055,2045,2055,1995515
|
|
20210813,1023,2050,2055,2045,2050,742556
|
|
20210813,1024,2050,2060,2050,2060,2686585
|
|
20210813,1025,2055,2060,2050,2055,894179
|
|
20210813,1026,2055,2060,2050,2055,551121
|
|
20210813,1027,2055,2060,2050,2055,653131
|
|
20210813,1028,2060,2060,2050,2055,962269
|
|
20210813,1029,2050,2055,2050,2050,384177
|
|
20210813,1030,2050,2055,2045,2050,1764105
|
|
20210813,1031,2050,2055,2045,2045,427734
|
|
20210813,1032,2045,2050,2045,2045,490140
|
|
20210813,1033,2045,2055,2045,2050,2297186
|
|
20210813,1034,2050,2055,2050,2050,62512
|
|
20210813,1035,2055,2055,2045,2050,487242
|
|
20210813,1036,2045,2055,2045,2055,664154
|
|
20210813,1037,2050,2055,2050,2050,121944
|
|
20210813,1038,2055,2055,2050,2050,70442
|
|
20210813,1039,2055,2055,2045,2050,3212261
|
|
20210813,1040,2050,2055,2045,2045,77226
|
|
20210813,1041,2050,2055,2045,2045,1050628
|
|
20210813,1042,2045,2055,2045,2055,160615
|
|
20210813,1043,2055,2055,2045,2045,317841
|
|
20210813,1044,2050,2050,2045,2050,116250
|
|
20210813,1045,2050,2055,2045,2050,1609459
|
|
20210813,1046,2050,2055,2045,2050,301846
|
|
20210813,1047,2055,2060,2050,2060,1585853
|
|
20210813,1048,2055,2060,2050,2050,687930
|
|
20210813,1049,2050,2060,2050,2055,148305
|
|
20210813,1050,2055,2060,2050,2050,688845
|
|
20210813,1051,2050,2060,2050,2055,599905
|
|
20210813,1052,2055,2055,2050,2055,356444
|
|
20210813,1053,2050,2060,2050,2050,141116
|
|
20210813,1054,2050,2060,2050,2060,436286
|
|
20210813,1055,2055,2060,2050,2055,48451
|
|
20210813,1056,2060,2060,2055,2055,29374
|
|
20210813,1057,2055,2060,2055,2055,36248
|
|
20210813,1058,2060,2060,2055,2060,73871
|
|
20210813,1059,2055,2060,2055,2055,31649
|
|
20210813,1100,2055,2060,2055,2055,49065
|
|
20210813,1101,2060,2060,2055,2055,62338
|
|
20210813,1102,2055,2060,2055,2055,85465
|
|
20210813,1103,2055,2060,2055,2055,106429
|
|
20210813,1104,2055,2060,2055,2055,69258
|
|
20210813,1105,2055,2060,2055,2055,62328
|
|
20210813,1106,2060,2060,2055,2060,166658
|
|
20210813,1107,2055,2060,2050,2050,436570
|
|
20210813,1108,2050,2055,2050,2050,108729
|
|
20210813,1109,2055,2055,2050,2055,96685
|
|
20210813,1110,2050,2055,2050,2055,98448
|
|
20210813,1111,2050,2055,2050,2050,27451
|
|
20210813,1112,2050,2055,2050,2050,729777
|
|
20210813,1113,2050,2055,2050,2050,39073
|
|
20210813,1114,2050,2055,2050,2050,69540
|
|
20210813,1115,2055,2055,2045,2050,2169802
|
|
20210813,1116,2055,2055,2045,2050,1035655
|
|
20210813,1117,2050,2055,2045,2045,255223
|
|
20210813,1118,2050,2055,2045,2050,988413
|
|
20210813,1119,2045,2050,2045,2050,148377
|
|
20210813,1120,2050,2050,2045,2045,1334718
|
|
20210813,1121,2050,2050,2045,2045,79072
|
|
20210813,1122,2045,2050,2045,2050,122624
|
|
20210813,1123,2045,2050,2040,2040,1107855
|
|
20210813,1124,2045,2045,2040,2040,594897
|
|
20210813,1125,2040,2045,2040,2040,229794
|
|
20210813,1126,2040,2045,2040,2040,130470
|
|
20210813,1127,2040,2045,2040,2040,36826
|
|
20210813,1128,2040,2045,2040,2045,181826
|
|
20210813,1129,2040,2045,2040,2045,67543
|
|
20210813,1130,2045,2050,2040,2045,1197010
|
|
20210813,1131,2045,2050,2040,2050,254967
|
|
20210813,1132,2050,2050,2045,2050,13970
|
|
20210813,1133,2045,2050,2045,2045,1515439
|
|
20210813,1134,2050,2055,2045,2050,336885
|
|
20210813,1135,2050,2055,2045,2050,447045
|
|
20210813,1136,2050,2055,2045,2045,28917
|
|
20210813,1137,2050,2055,2045,2050,76890
|
|
20210813,1138,2050,2050,2045,2045,31119
|
|
20210813,1139,2050,2050,2045,2050,15422
|
|
20210813,1140,2045,2050,2045,2045,9615
|
|
20210813,1141,2045,2050,2045,2045,41923
|
|
20210813,1142,2050,2055,2045,2050,516453
|
|
20210813,1143,2050,2055,2045,2050,52377
|
|
20210813,1144,2050,2050,2045,2050,11215
|
|
20210813,1145,2045,2050,2045,2045,12765
|
|
20210813,1146,2045,2050,2045,2045,4076
|
|
20210813,1147,2045,2055,2045,2045,573279
|
|
20210813,1148,2050,2055,2045,2055,120890
|
|
20210813,1149,2050,2055,2045,2050,44651
|
|
20210813,1150,2050,2055,2045,2050,27722
|
|
20210813,1151,2050,2055,2050,2055,13202
|
|
20210813,1152,2055,2055,2050,2050,13516
|
|
20210813,1153,2050,2055,2050,2050,32928
|
|
20210813,1154,2050,2055,2050,2055,7077
|
|
20210813,1155,2055,2060,2050,2055,3194899
|
|
20210813,1156,2055,2060,2055,2060,59242
|
|
20210813,1157,2055,2060,2055,2055,118432
|
|
20210813,1158,2060,2060,2055,2055,23538
|
|
20210813,1159,2060,2060,2055,2060,33934
|
|
20210813,1200,2055,2060,2055,2055,62408
|
|
20210813,1201,2055,2060,2055,2055,70062
|
|
20210813,1202,2060,2060,2055,2055,66245
|
|
20210813,1203,2055,2060,2050,2050,1733506
|
|
20210813,1204,2055,2055,2050,2055,858616
|
|
20210813,1205,2055,2060,2050,2050,756867
|
|
20210813,1206,2055,2055,2050,2055,529384
|
|
20210813,1207,2055,2060,2055,2055,176438
|
|
20210813,1208,2055,2060,2055,2055,18010
|
|
20210813,1209,2055,2060,2055,2055,33145
|
|
20210813,1210,2055,2060,2055,2060,31901
|
|
20210813,1211,2055,2060,2050,2055,226416
|
|
20210813,1212,2055,2060,2050,2060,181349
|
|
20210813,1213,2060,2060,2050,2055,35442
|
|
20210813,1214,2055,2055,2050,2055,214245
|
|
20210813,1215,2055,2060,2050,2055,505335
|
|
20210813,1216,2055,2060,2050,2055,76421
|
|
20210813,1217,2055,2060,2050,2055,17368
|
|
20210813,1218,2050,2060,2050,2055,51682
|
|
20210813,1219,2055,2055,2050,2055,75438
|
|
20210813,1220,2050,2055,2050,2055,324785
|
|
20210813,1221,2055,2060,2055,2055,49711
|
|
20210813,1222,2055,2060,2055,2055,28222
|
|
20210813,1223,2055,2060,2055,2055,13998
|
|
20210813,1224,2060,2060,2055,2060,49203
|
|
20210813,1225,2060,2060,2055,2055,11592
|
|
20210813,1226,2060,2060,2055,2055,37262
|
|
20210813,1227,2055,2060,2055,2060,5472
|
|
20210813,1228,2055,2060,2055,2055,26844
|
|
20210813,1229,2060,2060,2055,2055,16397
|
|
20210813,1230,2060,2060,2055,2060,27033
|
|
20210813,1231,2060,2060,2055,2055,972411
|
|
20210813,1232,2060,2060,2055,2060,12479
|
|
20210813,1233,2060,2060,2055,2055,26432
|
|
20210813,1234,2055,2060,2055,2055,32337
|
|
20210813,1235,2055,2060,2055,2055,7413
|
|
20210813,1236,2060,2060,2055,2060,11289
|
|
20210813,1237,2060,2060,2055,2055,14224
|
|
20210813,1238,2060,2060,2055,2055,23387
|
|
20210813,1239,2055,2060,2055,2060,25524
|
|
20210813,1240,2055,2060,2050,2055,696852
|
|
20210813,1241,2055,2060,2050,2055,426711
|
|
20210813,1242,2055,2055,2050,2050,22428
|
|
20210813,1243,2055,2055,2050,2055,4935
|
|
20210813,1244,2055,2055,2050,2055,4758
|
|
20210813,1245,2055,2055,2050,2055,23181
|
|
20210813,1246,2050,2055,2050,2055,33443
|
|
20210813,1247,2055,2055,2050,2050,39416
|
|
20210813,1248,2050,2055,2050,2050,31004
|
|
20210813,1249,2050,2055,2050,2050,43607
|
|
20210813,1250,2055,2055,2050,2050,31457
|
|
20210813,1251,2050,2055,2050,2055,19384
|
|
20210813,1252,2050,2055,2045,2045,1572144
|
|
20210813,1253,2045,2055,2045,2050,92073
|
|
20210813,1254,2050,2050,2045,2045,15541
|
|
20210813,1255,2045,2055,2045,2050,1187406
|
|
20210813,1256,2050,2050,2045,2050,116084
|
|
20210813,1257,2050,2055,2045,2055,2058403
|
|
20210813,1258,2055,2055,2045,2055,82142
|
|
20210813,1259,2050,2055,2050,2050,35011
|
|
20210813,1300,2050,2055,2050,2050,3493
|
|
20210813,1301,2050,2055,2050,2050,8731
|
|
20210813,1302,2050,2055,2050,2050,24259
|
|
20210813,1303,2050,2055,2050,2050,4003
|
|
20210813,1304,2055,2055,2050,2050,39756
|
|
20210813,1305,2050,2055,2050,2055,18569
|
|
20210813,1306,2050,2055,2050,2050,147069
|
|
20210813,1307,2055,2055,2050,2050,17193
|
|
20210813,1308,2050,2055,2050,2055,18095
|
|
20210813,1309,2050,2055,2050,2050,27179
|
|
20210813,1310,2050,2055,2050,2055,57866
|
|
20210813,1311,2055,2055,2050,2055,1911
|
|
20210813,1312,2055,2055,2050,2055,72727
|
|
20210813,1313,2050,2055,2045,2050,666244
|
|
20210813,1314,2050,2055,2045,2050,9480
|
|
20210813,1315,2050,2055,2045,2050,118788
|
|
20210813,1316,2050,2055,2050,2050,26202
|
|
20210813,1317,2050,2055,2050,2055,17518
|
|
20210813,1318,2055,2055,2050,2050,19172
|
|
20210813,1319,2050,2055,2050,2050,28970
|
|
20210813,1320,2050,2055,2050,2050,12173
|
|
20210813,1321,2050,2055,2050,2050,17861
|
|
20210813,1322,2055,2055,2050,2055,1728
|
|
20210813,1323,2050,2055,2050,2050,11874
|
|
20210813,1324,2055,2055,2050,2050,39983
|
|
20210813,1325,2050,2055,2050,2050,25125
|
|
20210813,1326,2050,2055,2050,2050,240576
|
|
20210813,1327,2055,2055,2050,2050,63313
|
|
20210813,1328,2050,2055,2045,2045,381323
|
|
20210813,1329,2050,2050,2045,2045,68677
|
|
20210813,1330,2050,2050,2045,2050,193936
|
|
20210813,1331,2050,2055,2045,2050,303688
|
|
20210813,1332,2050,2055,2045,2050,260673
|
|
20210813,1333,2045,2055,2045,2050,169732
|
|
20210813,1334,2050,2055,2050,2050,33320
|
|
20210813,1335,2055,2055,2050,2050,84339
|
|
20210813,1336,2050,2055,2050,2050,6470
|
|
20210813,1337,2050,2055,2050,2055,17236
|
|
20210813,1338,2050,2055,2050,2050,14147
|
|
20210813,1339,2050,2055,2050,2050,293835
|
|
20210813,1340,2050,2055,2050,2055,22837
|
|
20210813,1341,2050,2055,2050,2050,299593
|
|
20210813,1342,2050,2055,2050,2050,7441
|
|
20210813,1343,2055,2055,2050,2050,24545
|
|
20210813,1344,2050,2055,2050,2055,18826
|
|
20210813,1345,2050,2055,2045,2045,251755
|
|
20210813,1346,2050,2055,2045,2045,68005
|
|
20210813,1347,2050,2055,2045,2050,142168
|
|
20210813,1348,2050,2055,2050,2050,17752
|
|
20210813,1349,2050,2055,2050,2050,34414
|
|
20210813,1350,2055,2055,2045,2050,75942
|
|
20210813,1351,2045,2055,2045,2050,118262
|
|
20210813,1352,2050,2055,2045,2050,97734
|
|
20210813,1353,2050,2055,2050,2050,99279
|
|
20210813,1354,2055,2055,2050,2050,40466
|
|
20210813,1355,2050,2055,2045,2050,19538
|
|
20210813,1356,2050,2050,2045,2050,5178
|
|
20210813,1357,2050,2055,2045,2055,301370
|
|
20210813,1358,2055,2055,2050,2055,7054
|
|
20210813,1359,2050,2055,2050,2055,4915
|
|
20210813,1400,2055,2055,2050,2050,5293
|
|
20210813,1401,2055,2060,2050,2055,4239740
|
|
20210813,1402,2050,2055,2050,2055,102977
|
|
20210813,1403,2055,2055,2050,2055,25127
|
|
20210813,1404,2055,2055,2045,2050,1921709
|
|
20210813,1405,2050,2050,2045,2050,55527
|
|
20210813,1406,2050,2055,2045,2055,63303
|
|
20210813,1407,2055,2055,2050,2055,3937
|
|
20210813,1408,2055,2055,2050,2055,4556
|
|
20210813,1409,2050,2055,2050,2055,3858
|
|
20210813,1410,2050,2055,2050,2055,6692
|
|
20210813,1411,2050,2055,2050,2055,11440
|
|
20210813,1412,2055,2055,2050,2055,12253
|
|
20210813,1413,2055,2055,2050,2055,7263
|
|
20210813,1414,2055,2055,2050,2055,8114
|
|
20210813,1415,2055,2055,2050,2055,29919
|
|
20210813,1416,2055,2055,2050,2055,26089
|
|
20210813,1417,2050,2055,2050,2055,6095
|
|
20210813,1418,2055,2055,2050,2055,4015
|
|
20210813,1419,2055,2055,2050,2055,2715
|
|
20210813,1420,2055,2055,2055,2055,43726
|
|
20210813,1421,2050,2055,2050,2055,31251
|
|
20210813,1422,2055,2055,2050,2055,387444
|
|
20210813,1423,2055,2055,2050,2050,109685
|
|
20210813,1424,2050,2055,2050,2055,4481
|
|
20210813,1425,2050,2055,2050,2055,5428
|
|
20210813,1426,2050,2055,2050,2050,11524
|
|
20210813,1427,2050,2055,2050,2050,14696
|
|
20210813,1428,2050,2055,2050,2050,57426
|
|
20210813,1429,2055,2055,2050,2050,6582
|
|
20210813,1430,2055,2055,2050,2055,9753
|
|
20210813,1431,2050,2055,2050,2055,11627
|
|
20210813,1432,2050,2055,2050,2055,73173
|
|
20210813,1433,2055,2055,2050,2055,45027
|
|
20210813,1434,2055,2055,2050,2055,22385
|
|
20210813,1435,2055,2055,2050,2055,8658
|
|
20210813,1436,2050,2055,2050,2055,21635
|
|
20210813,1437,2055,2055,2050,2050,30214
|
|
20210813,1438,2050,2055,2050,2050,27669
|
|
20210813,1439,2050,2055,2050,2050,71784
|
|
20210813,1440,2055,2055,2050,2055,22774
|
|
20210813,1441,2055,2055,2050,2050,13698
|
|
20210813,1442,2050,2055,2050,2050,448867
|
|
20210813,1443,2050,2055,2050,2055,160771
|
|
20210813,1444,2050,2055,2050,2055,28248
|
|
20210813,1445,2050,2055,2050,2055,33480
|
|
20210813,1446,2055,2055,2050,2050,19850
|
|
20210813,1447,2050,2055,2050,2050,74746
|
|
20210813,1448,2050,2055,2050,2050,46672
|
|
20210813,1449,2055,2055,2050,2050,30560
|
|
20210813,1450,2055,2055,2050,2050,157466
|
|
20210813,1451,2050,2055,2045,2050,2735757
|
|
20210813,1452,2050,2055,2050,2050,65628
|
|
20210813,1453,2050,2055,2050,2055,301947
|
|
20210813,1454,2050,2055,2050,2050,34729
|
|
20210813,1455,2050,2055,2050,2055,209995
|
|
20210813,1456,2050,2055,2050,2050,443091
|
|
20210813,1457,2050,2055,2045,2050,968094
|
|
20210813,1458,2050,2050,2045,2045,31569
|
|
20210813,1459,2050,2050,2045,2050,140538
|
|
20210813,1500,2045,2050,2045,2050,31768
|
|
20210813,1501,2050,2050,2045,2045,32608
|
|
20210813,1502,2045,2050,2045,2050,204818
|
|
20210813,1503,2045,2050,2040,2040,1469895
|
|
20210813,1504,2040,2045,2040,2040,208260
|
|
20210813,1505,2040,2045,2040,2040,43905
|
|
20210813,1506,2040,2045,2040,2045,255014
|
|
20210813,1507,2040,2045,2040,2040,158486
|
|
20210813,1508,2040,2045,2040,2040,227753
|
|
20210813,1509,2040,2045,2040,2045,54710
|
|
20210813,1510,2040,2045,2040,2040,116355
|
|
20210813,1511,2040,2050,2040,2050,1801808
|
|
20210813,1512,2045,2050,2045,2045,108715
|
|
20210813,1513,2045,2050,2045,2045,134470
|
|
20210813,1514,2045,2050,2045,2050,45594
|
|
20210813,1515,2045,2050,2045,2050,31019
|
|
20210813,1516,2045,2050,2045,2045,108867
|
|
20210813,1517,2045,2050,2040,2040,708767
|
|
20210813,1518,2040,2050,2040,2045,554679
|
|
20210813,1519,2045,2045,2040,2045,60656
|
|
20210813,1520,2045,2050,2040,2045,322620
|
|
20210813,1530,2045,2045,2045,2045,2708109
|