383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210831,0901,2070,2080,2070,2080,3078187
|
|
20210831,0902,2075,2090,2075,2090,4152051
|
|
20210831,0903,2090,2095,2085,2085,1545401
|
|
20210831,0904,2090,2090,2085,2085,994298
|
|
20210831,0905,2090,2090,2080,2085,3471394
|
|
20210831,0906,2090,2090,2080,2085,1062289
|
|
20210831,0907,2085,2090,2080,2085,868205
|
|
20210831,0908,2085,2090,2080,2085,1865863
|
|
20210831,0909,2085,2090,2080,2080,256852
|
|
20210831,0910,2080,2085,2075,2080,4047387
|
|
20210831,0911,2075,2085,2075,2075,472009
|
|
20210831,0912,2075,2080,2075,2080,64193
|
|
20210831,0913,2075,2085,2075,2080,1575435
|
|
20210831,0914,2080,2090,2080,2090,1428144
|
|
20210831,0915,2085,2090,2080,2085,947818
|
|
20210831,0916,2080,2090,2080,2090,392967
|
|
20210831,0917,2090,2090,2080,2085,656988
|
|
20210831,0918,2085,2090,2080,2085,399077
|
|
20210831,0919,2085,2090,2080,2080,717795
|
|
20210831,0920,2085,2090,2080,2080,243270
|
|
20210831,0921,2080,2090,2080,2085,280458
|
|
20210831,0922,2090,2090,2080,2090,1148648
|
|
20210831,0923,2085,2090,2085,2090,3003593
|
|
20210831,0924,2085,2095,2085,2095,604984
|
|
20210831,0925,2095,2100,2095,2100,5464830
|
|
20210831,0926,2095,2100,2085,2090,1610241
|
|
20210831,0927,2090,2095,2085,2090,1203912
|
|
20210831,0928,2090,2095,2085,2085,273242
|
|
20210831,0929,2090,2090,2085,2085,90291
|
|
20210831,0930,2085,2090,2085,2085,30617
|
|
20210831,0931,2090,2090,2085,2090,108434
|
|
20210831,0932,2090,2090,2085,2090,83914
|
|
20210831,0933,2090,2090,2085,2090,107990
|
|
20210831,0934,2090,2090,2080,2085,2798982
|
|
20210831,0935,2085,2090,2080,2085,393704
|
|
20210831,0936,2090,2090,2085,2090,58634
|
|
20210831,0937,2085,2090,2085,2085,51139
|
|
20210831,0938,2085,2090,2085,2085,20460
|
|
20210831,0939,2085,2090,2085,2085,2266252
|
|
20210831,0940,2090,2095,2085,2090,724447
|
|
20210831,0941,2085,2090,2085,2085,8318
|
|
20210831,0942,2085,2090,2085,2085,7451
|
|
20210831,0943,2085,2090,2080,2085,1390794
|
|
20210831,0944,2080,2090,2080,2085,515006
|
|
20210831,0945,2080,2090,2080,2085,747412
|
|
20210831,0946,2085,2085,2080,2085,7166
|
|
20210831,0947,2080,2085,2080,2085,43471
|
|
20210831,0948,2085,2090,2080,2080,949278
|
|
20210831,0949,2080,2085,2075,2075,2446542
|
|
20210831,0950,2080,2080,2075,2080,151287
|
|
20210831,0951,2075,2080,2075,2075,221899
|
|
20210831,0952,2075,2080,2075,2080,72478
|
|
20210831,0953,2075,2080,2070,2075,2585578
|
|
20210831,0954,2075,2080,2070,2075,1826490
|
|
20210831,0955,2075,2080,2075,2075,14114
|
|
20210831,0956,2075,2080,2070,2075,933678
|
|
20210831,0957,2075,2080,2070,2075,565682
|
|
20210831,0958,2075,2080,2070,2075,1033750
|
|
20210831,0959,2075,2080,2070,2075,300605
|
|
20210831,1000,2075,2075,2070,2075,62678
|
|
20210831,1001,2070,2080,2070,2080,784775
|
|
20210831,1002,2080,2080,2075,2080,6289
|
|
20210831,1003,2080,2080,2075,2080,87724
|
|
20210831,1004,2080,2080,2075,2080,1089583
|
|
20210831,1005,2075,2080,2075,2080,36676
|
|
20210831,1006,2080,2085,2075,2080,1245898
|
|
20210831,1007,2080,2085,2075,2085,66996
|
|
20210831,1008,2080,2085,2080,2085,4813
|
|
20210831,1009,2085,2085,2080,2085,18066
|
|
20210831,1010,2085,2085,2080,2085,32445
|
|
20210831,1011,2085,2090,2080,2090,1693873
|
|
20210831,1012,2090,2090,2085,2090,161003
|
|
20210831,1013,2085,2090,2085,2085,86596
|
|
20210831,1014,2090,2090,2080,2085,1045658
|
|
20210831,1015,2080,2085,2080,2085,246198
|
|
20210831,1016,2080,2090,2080,2085,227169
|
|
20210831,1017,2085,2085,2080,2085,6055
|
|
20210831,1018,2085,2085,2080,2080,11063
|
|
20210831,1019,2085,2085,2080,2085,109710
|
|
20210831,1020,2085,2085,2080,2080,14219
|
|
20210831,1021,2085,2085,2075,2080,891595
|
|
20210831,1022,2080,2080,2075,2080,62828
|
|
20210831,1023,2080,2085,2075,2085,326633
|
|
20210831,1024,2080,2085,2075,2085,267576
|
|
20210831,1025,2085,2085,2075,2085,151041
|
|
20210831,1026,2085,2085,2080,2080,296591
|
|
20210831,1027,2085,2085,2080,2080,84432
|
|
20210831,1028,2080,2085,2080,2080,88531
|
|
20210831,1029,2080,2085,2080,2085,652
|
|
20210831,1030,2085,2085,2080,2085,18919
|
|
20210831,1031,2080,2085,2080,2085,13055
|
|
20210831,1032,2085,2090,2080,2085,1152290
|
|
20210831,1033,2090,2090,2080,2085,366246
|
|
20210831,1034,2085,2090,2080,2085,168881
|
|
20210831,1035,2090,2090,2085,2090,18546
|
|
20210831,1036,2085,2090,2085,2085,10884
|
|
20210831,1037,2090,2090,2080,2085,1539484
|
|
20210831,1038,2080,2090,2080,2090,299369
|
|
20210831,1039,2090,2090,2085,2090,29343
|
|
20210831,1040,2090,2090,2085,2090,8789
|
|
20210831,1041,2090,2090,2085,2090,631609
|
|
20210831,1042,2090,2095,2085,2090,2764576
|
|
20210831,1043,2085,2095,2085,2090,330685
|
|
20210831,1044,2090,2090,2085,2085,307894
|
|
20210831,1045,2090,2095,2085,2090,294396
|
|
20210831,1046,2090,2095,2090,2090,131322
|
|
20210831,1047,2095,2095,2085,2090,262260
|
|
20210831,1048,2085,2095,2085,2095,176333
|
|
20210831,1049,2090,2095,2090,2095,19783
|
|
20210831,1050,2095,2095,2090,2090,419121
|
|
20210831,1051,2095,2095,2090,2095,42934
|
|
20210831,1052,2095,2095,2090,2095,70504
|
|
20210831,1053,2090,2095,2090,2095,49486
|
|
20210831,1054,2090,2095,2085,2090,1019646
|
|
20210831,1055,2090,2095,2085,2090,788937
|
|
20210831,1056,2090,2095,2090,2090,7886
|
|
20210831,1057,2090,2095,2090,2095,38986
|
|
20210831,1058,2095,2095,2090,2090,187188
|
|
20210831,1059,2095,2095,2090,2095,74885
|
|
20210831,1100,2095,2095,2090,2095,6624
|
|
20210831,1101,2095,2095,2090,2095,111629
|
|
20210831,1102,2095,2100,2090,2095,3879394
|
|
20210831,1103,2095,2100,2090,2095,1460506
|
|
20210831,1104,2095,2100,2090,2090,1367071
|
|
20210831,1105,2095,2100,2090,2100,603398
|
|
20210831,1106,2095,2100,2095,2100,53604
|
|
20210831,1107,2100,2100,2095,2095,687058
|
|
20210831,1108,2100,2100,2090,2090,234953
|
|
20210831,1109,2095,2100,2090,2095,443312
|
|
20210831,1110,2090,2095,2090,2095,27549
|
|
20210831,1111,2095,2095,2085,2085,1235359
|
|
20210831,1112,2090,2095,2085,2095,130641
|
|
20210831,1113,2090,2095,2090,2095,202998
|
|
20210831,1114,2090,2095,2090,2090,1180227
|
|
20210831,1115,2090,2095,2090,2095,25094
|
|
20210831,1116,2095,2095,2090,2095,64452
|
|
20210831,1117,2095,2095,2090,2090,27522
|
|
20210831,1118,2095,2095,2090,2090,5538
|
|
20210831,1119,2095,2095,2090,2090,13342
|
|
20210831,1120,2090,2095,2090,2090,16641
|
|
20210831,1121,2095,2095,2085,2085,1126663
|
|
20210831,1122,2085,2095,2085,2090,613183
|
|
20210831,1123,2095,2095,2085,2090,620397
|
|
20210831,1124,2085,2095,2085,2085,103471
|
|
20210831,1125,2090,2095,2085,2090,524719
|
|
20210831,1126,2090,2095,2085,2090,144425
|
|
20210831,1127,2085,2090,2085,2090,59264
|
|
20210831,1128,2085,2090,2085,2090,26387
|
|
20210831,1129,2090,2090,2085,2090,35199
|
|
20210831,1130,2085,2090,2085,2085,9246
|
|
20210831,1131,2090,2090,2085,2090,32462
|
|
20210831,1132,2090,2090,2085,2085,14889
|
|
20210831,1133,2090,2090,2085,2090,19259
|
|
20210831,1134,2085,2090,2085,2090,6782
|
|
20210831,1135,2085,2090,2085,2085,42809
|
|
20210831,1136,2090,2090,2085,2085,2943
|
|
20210831,1137,2090,2090,2085,2085,12041
|
|
20210831,1138,2085,2090,2085,2090,63779
|
|
20210831,1139,2090,2090,2085,2085,7901
|
|
20210831,1140,2085,2090,2085,2085,28142
|
|
20210831,1141,2085,2090,2085,2090,18944
|
|
20210831,1142,2085,2090,2085,2085,2765
|
|
20210831,1143,2085,2090,2080,2085,2003746
|
|
20210831,1144,2085,2090,2085,2085,7374
|
|
20210831,1145,2090,2090,2080,2085,967669
|
|
20210831,1146,2085,2090,2080,2085,1387231
|
|
20210831,1147,2085,2090,2085,2090,734
|
|
20210831,1148,2090,2090,2080,2085,475692
|
|
20210831,1149,2085,2090,2085,2090,82551
|
|
20210831,1150,2085,2090,2080,2085,53955
|
|
20210831,1151,2085,2090,2085,2085,157653
|
|
20210831,1152,2085,2090,2085,2090,11377
|
|
20210831,1153,2085,2090,2085,2085,7133
|
|
20210831,1154,2085,2090,2085,2090,1105
|
|
20210831,1155,2085,2090,2080,2085,454570
|
|
20210831,1156,2085,2085,2080,2085,29158
|
|
20210831,1157,2085,2085,2080,2085,2295
|
|
20210831,1158,2085,2085,2080,2080,2022589
|
|
20210831,1159,2080,2080,2075,2075,1203021
|
|
20210831,1200,2075,2080,2075,2080,47684
|
|
20210831,1201,2080,2080,2075,2080,246244
|
|
20210831,1202,2075,2080,2075,2080,26925
|
|
20210831,1203,2075,2080,2075,2075,59115
|
|
20210831,1204,2080,2080,2075,2075,430683
|
|
20210831,1205,2075,2080,2075,2080,59780
|
|
20210831,1206,2080,2080,2075,2075,5575
|
|
20210831,1207,2080,2080,2075,2080,40899
|
|
20210831,1208,2075,2080,2075,2080,59430
|
|
20210831,1209,2075,2080,2075,2080,1170050
|
|
20210831,1210,2075,2080,2070,2075,3071305
|
|
20210831,1211,2075,2080,2070,2075,874224
|
|
20210831,1212,2075,2080,2070,2075,430556
|
|
20210831,1213,2075,2075,2070,2075,67868
|
|
20210831,1214,2075,2075,2070,2075,73781
|
|
20210831,1215,2075,2075,2070,2075,82187
|
|
20210831,1216,2070,2075,2070,2070,394796
|
|
20210831,1217,2070,2075,2070,2070,800268
|
|
20210831,1218,2070,2070,2065,2070,3198571
|
|
20210831,1219,2065,2070,2065,2070,44884
|
|
20210831,1220,2070,2070,2065,2070,989187
|
|
20210831,1221,2065,2070,2065,2070,82260
|
|
20210831,1222,2070,2070,2065,2070,118563
|
|
20210831,1223,2070,2070,2065,2070,119129
|
|
20210831,1224,2065,2070,2065,2070,54896
|
|
20210831,1225,2065,2070,2065,2070,42364
|
|
20210831,1226,2070,2070,2065,2065,1924699
|
|
20210831,1227,2065,2070,2065,2065,52482
|
|
20210831,1228,2065,2070,2065,2070,89758
|
|
20210831,1229,2070,2070,2065,2070,66960
|
|
20210831,1230,2065,2070,2065,2070,122301
|
|
20210831,1231,2070,2070,2065,2070,23602
|
|
20210831,1232,2070,2070,2065,2065,34322
|
|
20210831,1233,2070,2070,2065,2070,27772
|
|
20210831,1234,2065,2070,2065,2070,51861
|
|
20210831,1235,2070,2070,2060,2065,3212112
|
|
20210831,1236,2065,2070,2060,2065,1419740
|
|
20210831,1237,2060,2065,2060,2065,376916
|
|
20210831,1238,2060,2065,2060,2065,468815
|
|
20210831,1239,2060,2065,2055,2060,5771175
|
|
20210831,1240,2055,2060,2055,2060,1969749
|
|
20210831,1241,2060,2060,2055,2055,543420
|
|
20210831,1242,2055,2060,2055,2055,183574
|
|
20210831,1243,2055,2060,2055,2060,80569
|
|
20210831,1244,2060,2060,2055,2060,85934
|
|
20210831,1245,2055,2060,2055,2060,692069
|
|
20210831,1246,2060,2060,2055,2060,199904
|
|
20210831,1247,2060,2060,2055,2060,164512
|
|
20210831,1248,2060,2060,2055,2055,108834
|
|
20210831,1249,2060,2060,2055,2060,34984
|
|
20210831,1250,2060,2060,2055,2055,60225
|
|
20210831,1251,2055,2060,2050,2055,5190461
|
|
20210831,1252,2055,2060,2050,2055,1537437
|
|
20210831,1253,2060,2060,2050,2055,1502123
|
|
20210831,1254,2055,2060,2050,2055,1091600
|
|
20210831,1255,2055,2055,2050,2055,136647
|
|
20210831,1256,2055,2055,2050,2055,64479
|
|
20210831,1257,2055,2055,2050,2055,154744
|
|
20210831,1258,2050,2055,2050,2055,642655
|
|
20210831,1259,2050,2055,2045,2055,5416900
|
|
20210831,1300,2050,2055,2050,2055,426941
|
|
20210831,1301,2055,2055,2050,2055,75486
|
|
20210831,1302,2050,2055,2050,2055,142179
|
|
20210831,1303,2050,2060,2050,2060,915401
|
|
20210831,1304,2060,2060,2050,2055,1382459
|
|
20210831,1305,2055,2060,2050,2055,238103
|
|
20210831,1306,2055,2060,2050,2055,771392
|
|
20210831,1307,2055,2060,2050,2050,309920
|
|
20210831,1308,2050,2055,2050,2055,59546
|
|
20210831,1309,2055,2055,2050,2055,17050
|
|
20210831,1310,2055,2055,2050,2055,11655
|
|
20210831,1311,2050,2055,2050,2050,17245
|
|
20210831,1312,2055,2055,2050,2050,56433
|
|
20210831,1313,2055,2055,2050,2055,188686
|
|
20210831,1314,2050,2055,2050,2050,47956
|
|
20210831,1315,2050,2055,2050,2055,333083
|
|
20210831,1316,2050,2060,2050,2055,2497711
|
|
20210831,1317,2055,2060,2050,2060,74642
|
|
20210831,1318,2055,2060,2055,2055,440661
|
|
20210831,1319,2055,2055,2050,2055,33496
|
|
20210831,1320,2055,2055,2050,2055,104829
|
|
20210831,1321,2055,2055,2050,2050,46926
|
|
20210831,1322,2050,2055,2045,2050,3059619
|
|
20210831,1323,2045,2055,2045,2050,813142
|
|
20210831,1324,2050,2055,2045,2055,331343
|
|
20210831,1325,2055,2055,2050,2055,125393
|
|
20210831,1326,2055,2055,2050,2050,13136
|
|
20210831,1327,2050,2055,2050,2050,28183
|
|
20210831,1328,2050,2055,2050,2055,21543
|
|
20210831,1329,2055,2055,2050,2055,38307
|
|
20210831,1330,2055,2055,2050,2055,83639
|
|
20210831,1331,2055,2055,2050,2050,59907
|
|
20210831,1332,2055,2055,2050,2050,38311
|
|
20210831,1333,2055,2055,2050,2055,68200
|
|
20210831,1334,2050,2055,2050,2050,23264
|
|
20210831,1335,2050,2055,2050,2055,12453
|
|
20210831,1336,2050,2055,2045,2055,2712566
|
|
20210831,1337,2055,2055,2045,2045,980548
|
|
20210831,1338,2050,2050,2045,2050,103301
|
|
20210831,1339,2045,2050,2045,2050,48622
|
|
20210831,1340,2050,2050,2045,2050,11751
|
|
20210831,1341,2045,2050,2045,2050,33311
|
|
20210831,1342,2045,2050,2045,2050,15347
|
|
20210831,1343,2050,2050,2045,2045,52023
|
|
20210831,1344,2045,2050,2040,2045,5528385
|
|
20210831,1345,2045,2045,2040,2045,207443
|
|
20210831,1346,2040,2045,2040,2045,173087
|
|
20210831,1347,2045,2045,2040,2045,462073
|
|
20210831,1348,2045,2045,2040,2045,101778
|
|
20210831,1349,2045,2045,2035,2040,5663496
|
|
20210831,1350,2040,2040,2035,2040,188170
|
|
20210831,1351,2035,2040,2030,2035,5481855
|
|
20210831,1352,2035,2035,2030,2035,237621
|
|
20210831,1353,2035,2040,2030,2035,1036566
|
|
20210831,1354,2035,2040,2030,2035,2934602
|
|
20210831,1355,2030,2035,2030,2035,156395
|
|
20210831,1356,2035,2035,2030,2035,230588
|
|
20210831,1357,2035,2035,2030,2035,226532
|
|
20210831,1358,2030,2035,2030,2035,296559
|
|
20210831,1359,2035,2035,2030,2035,313388
|
|
20210831,1400,2035,2035,2030,2035,110157
|
|
20210831,1401,2030,2035,2025,2025,4524710
|
|
20210831,1402,2025,2030,2025,2025,2450480
|
|
20210831,1403,2025,2030,2020,2025,5919221
|
|
20210831,1404,2025,2030,2020,2020,1134187
|
|
20210831,1405,2020,2025,2020,2025,154117
|
|
20210831,1406,2025,2030,2020,2030,1271873
|
|
20210831,1407,2025,2030,2025,2025,142541
|
|
20210831,1408,2030,2030,2025,2030,217424
|
|
20210831,1409,2030,2030,2025,2030,202502
|
|
20210831,1410,2030,2030,2025,2030,103712
|
|
20210831,1411,2025,2030,2020,2025,2407786
|
|
20210831,1412,2030,2030,2025,2030,85557
|
|
20210831,1413,2030,2030,2025,2025,47833
|
|
20210831,1414,2030,2030,2025,2030,28174
|
|
20210831,1415,2030,2030,2025,2030,110140
|
|
20210831,1416,2030,2030,2020,2020,1769786
|
|
20210831,1417,2025,2025,2020,2020,4848250
|
|
20210831,1418,2025,2025,2020,2020,387564
|
|
20210831,1419,2020,2025,2015,2025,2885810
|
|
20210831,1420,2020,2025,2015,2020,1085248
|
|
20210831,1421,2020,2025,2015,2020,1035117
|
|
20210831,1422,2025,2025,2020,2025,89245
|
|
20210831,1423,2025,2025,2020,2020,135018
|
|
20210831,1424,2025,2025,2020,2025,85331
|
|
20210831,1425,2025,2025,2020,2025,61943
|
|
20210831,1426,2020,2025,2020,2025,3576246
|
|
20210831,1427,2020,2025,2020,2020,2230665
|
|
20210831,1428,2025,2025,2015,2020,814036
|
|
20210831,1429,2020,2020,2010,2020,6133694
|
|
20210831,1430,2015,2020,2010,2015,458373
|
|
20210831,1431,2015,2020,2010,2020,780064
|
|
20210831,1432,2020,2020,2010,2015,766178
|
|
20210831,1433,2015,2020,2010,2020,778620
|
|
20210831,1434,2020,2020,2010,2015,726374
|
|
20210831,1435,2015,2015,2010,2010,161091
|
|
20210831,1436,2015,2015,2005,2010,10039637
|
|
20210831,1437,2010,2015,2010,2015,310572
|
|
20210831,1438,2015,2015,2010,2015,158926
|
|
20210831,1439,2010,2015,2010,2015,121388
|
|
20210831,1440,2015,2015,2010,2010,176790
|
|
20210831,1441,2010,2015,2010,2015,284966
|
|
20210831,1442,2015,2015,2010,2015,85697
|
|
20210831,1443,2015,2015,2010,2015,85959
|
|
20210831,1444,2015,2015,2010,2010,78359
|
|
20210831,1445,2010,2015,2010,2015,56606
|
|
20210831,1446,2015,2015,2010,2010,77323
|
|
20210831,1447,2015,2015,2010,2015,101605
|
|
20210831,1448,2015,2015,2010,2010,245628
|
|
20210831,1449,2010,2015,2005,2010,3837803
|
|
20210831,1450,2010,2015,2005,2010,3417932
|
|
20210831,1451,2010,2015,2005,2015,402231
|
|
20210831,1452,2010,2015,2005,2015,617320
|
|
20210831,1453,2015,2015,2005,2010,700394
|
|
20210831,1454,2010,2010,2005,2010,285395
|
|
20210831,1455,2010,2015,2005,2015,1219876
|
|
20210831,1456,2010,2015,2010,2015,78424
|
|
20210831,1457,2010,2015,2010,2015,91197
|
|
20210831,1458,2015,2015,2010,2010,26203
|
|
20210831,1459,2015,2015,2010,2010,37255
|
|
20210831,1500,2015,2015,2010,2015,34967
|
|
20210831,1501,2015,2020,2010,2015,2273659
|
|
20210831,1502,2015,2020,2010,2015,527472
|
|
20210831,1503,2015,2020,2010,2020,179835
|
|
20210831,1504,2020,2020,2010,2015,1800284
|
|
20210831,1505,2015,2015,2010,2015,106757
|
|
20210831,1506,2015,2015,2010,2015,80576
|
|
20210831,1507,2015,2015,2005,2010,5094092
|
|
20210831,1508,2010,2015,2010,2010,735538
|
|
20210831,1509,2010,2015,2010,2015,164981
|
|
20210831,1510,2015,2015,2005,2010,600431
|
|
20210831,1511,2005,2015,2005,2010,672603
|
|
20210831,1512,2010,2015,2005,2010,228546
|
|
20210831,1513,2010,2010,2005,2005,193117
|
|
20210831,1514,2010,2010,2005,2010,3924527
|
|
20210831,1515,2010,2010,2005,2005,304783
|
|
20210831,1516,2005,2010,2005,2010,224156
|
|
20210831,1517,2010,2010,2005,2005,164554
|
|
20210831,1518,2010,2010,2005,2010,199184
|
|
20210831,1519,2010,2010,2005,2010,914249
|
|
20210831,1520,2010,2010,2005,2005,271165
|
|
20210831,1530,2000,2000,2000,2000,7376326
|