383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210923,0901,2110,2110,2105,2105,7191653
|
|
20210923,0902,2110,2115,2105,2105,5105457
|
|
20210923,0903,2110,2110,2100,2105,3217005
|
|
20210923,0904,2100,2105,2095,2100,3028112
|
|
20210923,0905,2095,2100,2090,2095,2001385
|
|
20210923,0906,2095,2100,2090,2095,1234727
|
|
20210923,0907,2090,2095,2090,2095,304954
|
|
20210923,0908,2090,2095,2090,2090,1481861
|
|
20210923,0909,2090,2095,2085,2095,2100428
|
|
20210923,0910,2090,2095,2085,2090,2317363
|
|
20210923,0911,2090,2090,2080,2085,2896779
|
|
20210923,0912,2085,2090,2080,2085,1428438
|
|
20210923,0913,2090,2090,2080,2080,999723
|
|
20210923,0914,2085,2090,2080,2085,758424
|
|
20210923,0915,2080,2090,2080,2090,84577
|
|
20210923,0916,2090,2095,2085,2090,1770422
|
|
20210923,0917,2095,2100,2090,2100,1747238
|
|
20210923,0918,2095,2100,2090,2095,598363
|
|
20210923,0919,2100,2100,2090,2090,617278
|
|
20210923,0920,2095,2100,2090,2090,778868
|
|
20210923,0921,2095,2095,2085,2090,1435015
|
|
20210923,0922,2090,2095,2085,2095,204998
|
|
20210923,0923,2095,2100,2090,2095,1489273
|
|
20210923,0924,2095,2100,2090,2095,122524
|
|
20210923,0925,2100,2105,2095,2100,3189983
|
|
20210923,0926,2095,2100,2090,2100,1647658
|
|
20210923,0927,2100,2105,2095,2100,839741
|
|
20210923,0928,2105,2105,2100,2105,308707
|
|
20210923,0929,2105,2105,2100,2105,1392549
|
|
20210923,0930,2100,2110,2100,2110,776033
|
|
20210923,0931,2105,2110,2100,2105,624640
|
|
20210923,0932,2110,2110,2100,2110,385062
|
|
20210923,0933,2110,2110,2105,2105,43805
|
|
20210923,0934,2110,2110,2105,2110,86985
|
|
20210923,0935,2110,2110,2105,2110,648847
|
|
20210923,0936,2110,2110,2105,2110,2523250
|
|
20210923,0937,2110,2110,2105,2105,100936
|
|
20210923,0938,2105,2110,2105,2105,427829
|
|
20210923,0939,2105,2110,2100,2100,1121242
|
|
20210923,0940,2100,2105,2100,2105,149577
|
|
20210923,0941,2100,2110,2100,2110,755912
|
|
20210923,0942,2110,2110,2100,2100,174990
|
|
20210923,0943,2105,2105,2095,2095,1334386
|
|
20210923,0944,2095,2105,2095,2100,345707
|
|
20210923,0945,2100,2105,2095,2100,109692
|
|
20210923,0946,2100,2100,2095,2095,82685
|
|
20210923,0947,2100,2105,2095,2095,307067
|
|
20210923,0948,2100,2105,2100,2105,84446
|
|
20210923,0949,2105,2110,2100,2110,1367983
|
|
20210923,0950,2105,2105,2100,2105,46635
|
|
20210923,0951,2105,2110,2100,2105,382287
|
|
20210923,0952,2110,2110,2105,2105,650766
|
|
20210923,0953,2105,2110,2100,2105,273212
|
|
20210923,0954,2105,2110,2100,2105,92985
|
|
20210923,0955,2100,2110,2100,2105,106182
|
|
20210923,0956,2105,2105,2095,2100,885508
|
|
20210923,0957,2095,2105,2095,2100,202135
|
|
20210923,0958,2095,2105,2095,2100,296425
|
|
20210923,0959,2100,2100,2095,2095,18054
|
|
20210923,1000,2100,2100,2095,2095,84468
|
|
20210923,1001,2095,2100,2090,2095,1630346
|
|
20210923,1002,2095,2100,2090,2095,602156
|
|
20210923,1003,2095,2100,2095,2100,33547
|
|
20210923,1004,2100,2105,2095,2100,1027088
|
|
20210923,1005,2100,2105,2095,2100,396296
|
|
20210923,1006,2100,2105,2095,2100,245181
|
|
20210923,1007,2100,2110,2100,2105,1558036
|
|
20210923,1008,2105,2105,2100,2105,560351
|
|
20210923,1009,2100,2110,2100,2105,566425
|
|
20210923,1010,2100,2110,2100,2105,175230
|
|
20210923,1011,2110,2110,2100,2105,170079
|
|
20210923,1012,2105,2110,2105,2110,237571
|
|
20210923,1013,2110,2110,2105,2105,2052603
|
|
20210923,1014,2110,2115,2105,2110,3313479
|
|
20210923,1015,2110,2115,2105,2110,390762
|
|
20210923,1016,2110,2115,2105,2110,774054
|
|
20210923,1017,2115,2115,2105,2110,1063741
|
|
20210923,1018,2115,2115,2105,2110,177088
|
|
20210923,1019,2110,2110,2105,2110,82025
|
|
20210923,1020,2105,2110,2100,2105,618780
|
|
20210923,1021,2105,2110,2105,2110,74541
|
|
20210923,1022,2105,2110,2100,2105,265123
|
|
20210923,1023,2105,2105,2100,2105,4539
|
|
20210923,1024,2105,2110,2100,2105,334020
|
|
20210923,1025,2110,2110,2100,2110,64843
|
|
20210923,1026,2110,2110,2100,2100,182276
|
|
20210923,1027,2105,2110,2100,2100,168599
|
|
20210923,1028,2100,2110,2100,2105,81289
|
|
20210923,1029,2105,2105,2100,2105,276603
|
|
20210923,1030,2105,2110,2100,2105,12611
|
|
20210923,1031,2100,2105,2095,2095,1294769
|
|
20210923,1032,2095,2105,2095,2100,192957
|
|
20210923,1033,2100,2105,2095,2100,223454
|
|
20210923,1034,2095,2100,2095,2095,85785
|
|
20210923,1035,2095,2100,2090,2095,3050435
|
|
20210923,1036,2095,2100,2090,2095,764796
|
|
20210923,1037,2090,2100,2090,2095,355518
|
|
20210923,1038,2095,2100,2090,2095,323003
|
|
20210923,1039,2095,2100,2090,2095,123119
|
|
20210923,1040,2095,2100,2090,2095,368171
|
|
20210923,1041,2095,2095,2090,2095,320659
|
|
20210923,1042,2095,2100,2090,2090,195895
|
|
20210923,1043,2095,2095,2085,2090,3560838
|
|
20210923,1044,2090,2095,2085,2090,587710
|
|
20210923,1045,2090,2095,2085,2090,128317
|
|
20210923,1046,2085,2090,2085,2090,60029
|
|
20210923,1047,2085,2095,2085,2095,477618
|
|
20210923,1048,2095,2095,2085,2090,523093
|
|
20210923,1049,2090,2095,2085,2090,569692
|
|
20210923,1050,2090,2090,2085,2090,32632
|
|
20210923,1051,2085,2090,2085,2090,68812
|
|
20210923,1052,2090,2095,2085,2090,725652
|
|
20210923,1053,2090,2095,2090,2095,17363
|
|
20210923,1054,2090,2095,2090,2095,122270
|
|
20210923,1055,2090,2095,2090,2090,50444
|
|
20210923,1056,2090,2095,2090,2090,15166
|
|
20210923,1057,2095,2095,2085,2085,975388
|
|
20210923,1058,2090,2095,2090,2095,425198
|
|
20210923,1059,2090,2100,2090,2100,855985
|
|
20210923,1100,2095,2100,2090,2095,280410
|
|
20210923,1101,2090,2095,2090,2095,7613
|
|
20210923,1102,2095,2100,2090,2100,84859
|
|
20210923,1103,2095,2100,2095,2095,195052
|
|
20210923,1104,2100,2100,2095,2100,4907
|
|
20210923,1105,2100,2100,2095,2095,31574
|
|
20210923,1106,2100,2100,2095,2095,8011
|
|
20210923,1107,2095,2100,2095,2095,460604
|
|
20210923,1108,2095,2095,2090,2090,29596
|
|
20210923,1109,2095,2100,2090,2095,106109
|
|
20210923,1110,2095,2095,2090,2095,8401
|
|
20210923,1111,2095,2095,2090,2095,7476
|
|
20210923,1112,2090,2095,2090,2095,21603
|
|
20210923,1113,2095,2100,2090,2090,151428
|
|
20210923,1114,2090,2095,2090,2095,12933
|
|
20210923,1115,2090,2095,2090,2090,22302
|
|
20210923,1116,2095,2095,2090,2095,42880
|
|
20210923,1117,2095,2095,2090,2095,3069
|
|
20210923,1118,2095,2095,2090,2095,27090
|
|
20210923,1119,2090,2095,2090,2090,94
|
|
20210923,1120,2095,2095,2090,2095,165
|
|
20210923,1121,2095,2095,2090,2090,1226
|
|
20210923,1122,2090,2095,2090,2095,26297
|
|
20210923,1123,2095,2095,2090,2095,1410
|
|
20210923,1124,2095,2100,2095,2095,419982
|
|
20210923,1125,2095,2100,2090,2100,68204
|
|
20210923,1126,2095,2100,2090,2095,42835
|
|
20210923,1127,2095,2100,2090,2100,18607
|
|
20210923,1128,2100,2100,2095,2095,1350
|
|
20210923,1129,2095,2100,2095,2095,20414
|
|
20210923,1130,2095,2095,2090,2095,496181
|
|
20210923,1131,2095,2100,2090,2100,77790
|
|
20210923,1132,2095,2100,2090,2095,60085
|
|
20210923,1133,2090,2095,2090,2090,8666
|
|
20210923,1134,2095,2100,2090,2100,57725
|
|
20210923,1135,2095,2100,2090,2095,33359
|
|
20210923,1136,2090,2095,2090,2090,9705
|
|
20210923,1137,2090,2095,2090,2095,15176
|
|
20210923,1138,2095,2095,2090,2095,43510
|
|
20210923,1139,2090,2095,2090,2095,160455
|
|
20210923,1140,2100,2100,2090,2100,29949
|
|
20210923,1141,2100,2100,2095,2100,2314
|
|
20210923,1142,2095,2100,2095,2095,147407
|
|
20210923,1143,2095,2100,2095,2100,6361
|
|
20210923,1144,2100,2100,2095,2100,14063
|
|
20210923,1145,2100,2100,2095,2095,3315
|
|
20210923,1146,2100,2100,2095,2095,16741
|
|
20210923,1147,2095,2100,2095,2095,378319
|
|
20210923,1148,2095,2100,2090,2095,68830
|
|
20210923,1149,2095,2100,2090,2095,8553
|
|
20210923,1150,2095,2095,2090,2090,1279
|
|
20210923,1151,2090,2100,2090,2090,137098
|
|
20210923,1152,2095,2095,2090,2090,46769
|
|
20210923,1153,2095,2095,2090,2095,344872
|
|
20210923,1154,2095,2095,2090,2090,4532
|
|
20210923,1155,2090,2095,2090,2095,25929
|
|
20210923,1156,2095,2095,2090,2090,16198
|
|
20210923,1157,2095,2095,2090,2090,20843
|
|
20210923,1158,2090,2095,2090,2090,36848
|
|
20210923,1159,2090,2095,2090,2090,10437
|
|
20210923,1200,2095,2095,2090,2090,2057
|
|
20210923,1201,2090,2095,2090,2090,3274
|
|
20210923,1202,2090,2095,2090,2095,718340
|
|
20210923,1203,2100,2100,2095,2095,1847
|
|
20210923,1204,2095,2100,2095,2095,249982
|
|
20210923,1205,2100,2100,2090,2090,86462
|
|
20210923,1206,2090,2095,2090,2095,31570
|
|
20210923,1207,2095,2095,2090,2090,17657
|
|
20210923,1208,2095,2100,2090,2100,340597
|
|
20210923,1209,2100,2100,2095,2095,8524
|
|
20210923,1210,2095,2100,2095,2095,972
|
|
20210923,1211,2100,2100,2095,2100,13
|
|
20210923,1212,2095,2100,2090,2090,171089
|
|
20210923,1213,2095,2095,2090,2090,4693
|
|
20210923,1214,2095,2095,2090,2090,1738
|
|
20210923,1215,2090,2095,2090,2090,3444
|
|
20210923,1216,2095,2095,2090,2090,18231
|
|
20210923,1217,2095,2095,2090,2090,19405
|
|
20210923,1218,2090,2095,2085,2090,2111210
|
|
20210923,1219,2090,2095,2085,2090,928509
|
|
20210923,1220,2090,2095,2085,2090,361506
|
|
20210923,1221,2090,2090,2085,2085,64978
|
|
20210923,1222,2090,2090,2085,2085,10975
|
|
20210923,1223,2090,2090,2085,2090,46688
|
|
20210923,1224,2090,2090,2085,2085,1092793
|
|
20210923,1225,2085,2090,2085,2085,2677204
|
|
20210923,1226,2085,2090,2085,2085,1055070
|
|
20210923,1227,2085,2090,2080,2090,80146
|
|
20210923,1228,2085,2090,2085,2090,48095
|
|
20210923,1229,2085,2090,2085,2090,18775
|
|
20210923,1230,2085,2090,2085,2090,20074
|
|
20210923,1231,2085,2090,2085,2090,3201
|
|
20210923,1232,2090,2090,2085,2090,2426
|
|
20210923,1233,2085,2090,2085,2090,5571
|
|
20210923,1234,2085,2090,2085,2090,34482
|
|
20210923,1235,2090,2095,2085,2090,816503
|
|
20210923,1236,2090,2090,2085,2090,146083
|
|
20210923,1237,2085,2090,2085,2090,571352
|
|
20210923,1238,2085,2090,2085,2090,814
|
|
20210923,1239,2090,2090,2085,2085,244086
|
|
20210923,1240,2090,2090,2085,2090,37973
|
|
20210923,1241,2090,2090,2085,2085,2789
|
|
20210923,1242,2090,2090,2085,2090,1740
|
|
20210923,1243,2090,2090,2085,2085,7088
|
|
20210923,1244,2090,2090,2085,2085,663
|
|
20210923,1245,2085,2090,2085,2090,15038
|
|
20210923,1246,2085,2090,2085,2090,10075
|
|
20210923,1247,2085,2090,2085,2085,52249
|
|
20210923,1248,2085,2090,2085,2085,21298
|
|
20210923,1249,2085,2090,2085,2090,7308
|
|
20210923,1250,2090,2090,2080,2085,1678872
|
|
20210923,1251,2085,2090,2080,2090,715353
|
|
20210923,1252,2085,2090,2085,2085,13983
|
|
20210923,1253,2090,2090,2085,2090,4135
|
|
20210923,1254,2085,2090,2085,2090,34815
|
|
20210923,1255,2085,2090,2080,2085,638199
|
|
20210923,1256,2080,2085,2080,2085,8745
|
|
20210923,1257,2085,2085,2080,2085,16583
|
|
20210923,1258,2085,2085,2080,2080,16583
|
|
20210923,1259,2085,2085,2080,2085,50374
|
|
20210923,1300,2085,2085,2080,2085,303972
|
|
20210923,1301,2085,2085,2080,2085,554609
|
|
20210923,1302,2085,2090,2080,2085,316210
|
|
20210923,1303,2085,2090,2085,2085,553555
|
|
20210923,1304,2085,2090,2080,2085,181671
|
|
20210923,1305,2090,2090,2085,2090,89415
|
|
20210923,1306,2090,2090,2085,2090,51310
|
|
20210923,1307,2085,2090,2080,2085,465547
|
|
20210923,1308,2085,2085,2080,2080,25489
|
|
20210923,1309,2085,2085,2080,2085,58339
|
|
20210923,1310,2085,2085,2080,2085,4109
|
|
20210923,1311,2085,2085,2080,2085,19127
|
|
20210923,1312,2085,2085,2080,2085,26484
|
|
20210923,1313,2085,2085,2080,2085,22120
|
|
20210923,1314,2085,2085,2080,2080,370976
|
|
20210923,1315,2080,2085,2080,2085,2315
|
|
20210923,1316,2080,2085,2080,2085,33775
|
|
20210923,1317,2085,2090,2080,2080,810012
|
|
20210923,1318,2085,2085,2080,2085,42382
|
|
20210923,1319,2085,2085,2080,2085,43349
|
|
20210923,1320,2085,2085,2080,2080,8336
|
|
20210923,1321,2080,2085,2080,2080,221947
|
|
20210923,1322,2080,2085,2080,2085,54144
|
|
20210923,1323,2080,2090,2080,2085,648632
|
|
20210923,1324,2085,2090,2080,2085,266039
|
|
20210923,1325,2090,2090,2085,2085,9487
|
|
20210923,1326,2085,2090,2080,2085,772095
|
|
20210923,1327,2085,2085,2080,2085,77837
|
|
20210923,1328,2085,2085,2080,2085,57849
|
|
20210923,1329,2085,2090,2080,2090,91739
|
|
20210923,1330,2085,2090,2085,2090,273266
|
|
20210923,1331,2085,2085,2080,2080,32354
|
|
20210923,1332,2085,2090,2080,2090,132912
|
|
20210923,1333,2090,2090,2085,2085,10158
|
|
20210923,1334,2085,2090,2085,2090,20564
|
|
20210923,1335,2085,2095,2085,2090,1529753
|
|
20210923,1336,2085,2095,2085,2090,337799
|
|
20210923,1337,2090,2090,2085,2090,52059
|
|
20210923,1338,2085,2090,2085,2090,148911
|
|
20210923,1339,2090,2095,2085,2090,322299
|
|
20210923,1340,2090,2095,2090,2090,135844
|
|
20210923,1341,2090,2095,2090,2090,53078
|
|
20210923,1342,2090,2095,2090,2095,74370
|
|
20210923,1343,2095,2095,2090,2095,1819
|
|
20210923,1344,2095,2095,2090,2095,1616
|
|
20210923,1345,2095,2095,2090,2095,5896
|
|
20210923,1346,2090,2095,2090,2090,216178
|
|
20210923,1347,2090,2095,2090,2095,5463
|
|
20210923,1348,2095,2095,2090,2090,328229
|
|
20210923,1349,2090,2090,2085,2085,53548
|
|
20210923,1350,2090,2090,2085,2090,15842
|
|
20210923,1351,2090,2090,2085,2090,7021
|
|
20210923,1352,2085,2090,2085,2090,6444
|
|
20210923,1353,2090,2090,2085,2090,10440
|
|
20210923,1354,2090,2090,2085,2090,24768
|
|
20210923,1355,2085,2090,2085,2090,2410
|
|
20210923,1356,2090,2090,2085,2090,13830
|
|
20210923,1357,2090,2090,2085,2085,5061
|
|
20210923,1358,2090,2090,2085,2085,61399
|
|
20210923,1359,2085,2090,2080,2085,1490786
|
|
20210923,1400,2085,2085,2080,2085,234498
|
|
20210923,1401,2085,2090,2080,2085,1223247
|
|
20210923,1402,2085,2090,2080,2085,418808
|
|
20210923,1403,2085,2085,2080,2085,29718
|
|
20210923,1404,2080,2085,2075,2080,8355775
|
|
20210923,1405,2085,2085,2075,2080,423109
|
|
20210923,1406,2080,2085,2075,2080,1830975
|
|
20210923,1407,2075,2080,2075,2080,98077
|
|
20210923,1408,2080,2080,2075,2080,16550
|
|
20210923,1409,2080,2080,2075,2075,28538
|
|
20210923,1410,2080,2080,2075,2080,27398
|
|
20210923,1411,2080,2080,2075,2080,129048
|
|
20210923,1412,2080,2085,2075,2085,768589
|
|
20210923,1413,2080,2085,2075,2080,467089
|
|
20210923,1414,2085,2085,2075,2080,53343
|
|
20210923,1415,2080,2085,2080,2080,11899
|
|
20210923,1416,2085,2085,2080,2080,52886
|
|
20210923,1417,2085,2085,2080,2080,268893
|
|
20210923,1418,2085,2085,2080,2080,40105
|
|
20210923,1419,2085,2085,2080,2085,1285
|
|
20210923,1420,2085,2085,2080,2080,9067
|
|
20210923,1421,2085,2085,2080,2080,8994
|
|
20210923,1422,2085,2090,2080,2085,1083619
|
|
20210923,1423,2085,2090,2080,2085,140561
|
|
20210923,1424,2090,2090,2080,2085,70822
|
|
20210923,1425,2090,2090,2085,2090,4387
|
|
20210923,1426,2085,2090,2080,2085,246239
|
|
20210923,1427,2080,2085,2080,2085,209649
|
|
20210923,1428,2085,2090,2080,2085,125403
|
|
20210923,1429,2090,2090,2085,2090,16027
|
|
20210923,1430,2090,2090,2085,2090,25946
|
|
20210923,1431,2090,2090,2085,2085,129802
|
|
20210923,1432,2090,2090,2085,2085,48724
|
|
20210923,1433,2085,2090,2085,2085,5794
|
|
20210923,1434,2090,2090,2085,2090,221511
|
|
20210923,1435,2085,2090,2085,2090,216
|
|
20210923,1436,2090,2090,2085,2090,14191
|
|
20210923,1437,2090,2090,2085,2090,7114
|
|
20210923,1438,2085,2090,2085,2085,5604
|
|
20210923,1439,2085,2090,2085,2085,14498
|
|
20210923,1440,2090,2090,2085,2085,90221
|
|
20210923,1441,2090,2090,2080,2090,933338
|
|
20210923,1442,2085,2085,2080,2085,404225
|
|
20210923,1443,2085,2090,2085,2085,74804
|
|
20210923,1444,2090,2090,2085,2090,104338
|
|
20210923,1445,2090,2090,2085,2085,32989
|
|
20210923,1446,2085,2085,2080,2080,916795
|
|
20210923,1447,2085,2085,2080,2085,9281
|
|
20210923,1448,2085,2085,2080,2085,11482
|
|
20210923,1449,2085,2085,2080,2080,8519
|
|
20210923,1450,2085,2085,2080,2085,21618
|
|
20210923,1451,2085,2085,2080,2085,72035
|
|
20210923,1452,2085,2085,2080,2085,165779
|
|
20210923,1453,2085,2085,2080,2085,51510
|
|
20210923,1454,2085,2085,2080,2085,9374
|
|
20210923,1455,2085,2090,2080,2090,328538
|
|
20210923,1456,2090,2090,2085,2085,18265
|
|
20210923,1457,2085,2090,2085,2085,14925
|
|
20210923,1458,2085,2090,2080,2085,574593
|
|
20210923,1459,2085,2090,2080,2085,306050
|
|
20210923,1500,2085,2090,2085,2085,233261
|
|
20210923,1501,2080,2090,2080,2085,176790
|
|
20210923,1502,2085,2085,2080,2085,12268
|
|
20210923,1503,2080,2085,2080,2085,32120
|
|
20210923,1504,2085,2085,2080,2080,49605
|
|
20210923,1505,2085,2090,2080,2085,618738
|
|
20210923,1506,2085,2090,2085,2085,20679
|
|
20210923,1507,2085,2090,2085,2090,69781
|
|
20210923,1508,2085,2090,2085,2085,7047
|
|
20210923,1509,2090,2090,2085,2090,29119
|
|
20210923,1510,2090,2090,2085,2090,65641
|
|
20210923,1511,2085,2090,2085,2090,28733
|
|
20210923,1512,2085,2090,2085,2085,13595
|
|
20210923,1513,2090,2090,2085,2090,25363
|
|
20210923,1514,2085,2090,2085,2090,54565
|
|
20210923,1515,2090,2090,2085,2090,2026034
|
|
20210923,1516,2090,2090,2085,2090,457526
|
|
20210923,1517,2090,2090,2085,2090,94235
|
|
20210923,1518,2090,2090,2085,2090,38388
|
|
20210923,1519,2090,2090,2085,2090,24505
|
|
20210923,1520,2090,2090,2085,2090,374841
|
|
20210923,1530,2085,2085,2085,2085,2073594
|