383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210902,0901,2000,2010,2000,2005,2450241
|
|
20210902,0902,2005,2005,1995,1995,3432879
|
|
20210902,0903,2000,2005,1995,2005,531944
|
|
20210902,0904,2005,2005,2000,2005,269190
|
|
20210902,0905,2000,2005,1995,2000,1861479
|
|
20210902,0906,2000,2005,1995,2005,341217
|
|
20210902,0907,2005,2005,1995,2000,1068960
|
|
20210902,0908,1995,2000,1990,1995,2306759
|
|
20210902,0909,1995,2000,1990,2000,2874975
|
|
20210902,0910,2000,2000,1995,2000,394002
|
|
20210902,0911,1995,2000,1995,2000,749309
|
|
20210902,0912,1995,2005,1995,2005,3450052
|
|
20210902,0913,2000,2005,1995,2005,797892
|
|
20210902,0914,2000,2005,1995,1995,404764
|
|
20210902,0915,2000,2000,1995,2000,192904
|
|
20210902,0916,1995,2005,1995,2000,1044062
|
|
20210902,0917,2000,2005,1995,2000,71657
|
|
20210902,0918,2005,2010,2000,2000,1837801
|
|
20210902,0919,2005,2005,2000,2005,50007
|
|
20210902,0920,2005,2005,2000,2000,112618
|
|
20210902,0921,2005,2010,2000,2005,407825
|
|
20210902,0922,2005,2010,2000,2005,645791
|
|
20210902,0923,2005,2005,2000,2000,1359806
|
|
20210902,0924,2005,2005,1995,2005,312409
|
|
20210902,0925,2005,2005,2000,2005,48983
|
|
20210902,0926,2000,2005,2000,2000,43166
|
|
20210902,0927,2005,2010,2005,2010,833649
|
|
20210902,0928,2010,2015,2005,2015,3110380
|
|
20210902,0929,2015,2015,2005,2005,371217
|
|
20210902,0930,2005,2010,2005,2010,7344
|
|
20210902,0931,2010,2010,2005,2010,1004090
|
|
20210902,0932,2010,2010,2000,2005,218696
|
|
20210902,0933,2005,2005,2000,2000,74388
|
|
20210902,0934,2000,2005,2000,2000,288192
|
|
20210902,0935,2005,2005,2000,2000,66911
|
|
20210902,0936,2000,2005,2000,2005,64637
|
|
20210902,0937,2000,2010,2000,2010,683150
|
|
20210902,0938,2010,2010,2005,2010,20586
|
|
20210902,0939,2005,2010,2005,2010,6293
|
|
20210902,0940,2010,2010,2005,2005,9035
|
|
20210902,0941,2010,2010,2005,2010,21504
|
|
20210902,0942,2010,2015,2005,2015,1102149
|
|
20210902,0943,2010,2015,2005,2010,727136
|
|
20210902,0944,2010,2015,2005,2015,411590
|
|
20210902,0945,2015,2015,2010,2015,39441
|
|
20210902,0946,2015,2015,2010,2015,35400
|
|
20210902,0947,2015,2015,2010,2010,110278
|
|
20210902,0948,2015,2015,2005,2010,798015
|
|
20210902,0949,2015,2015,2005,2015,361878
|
|
20210902,0950,2015,2015,2010,2010,57632
|
|
20210902,0951,2015,2015,2010,2010,87296
|
|
20210902,0952,2015,2015,2010,2015,21879
|
|
20210902,0953,2010,2015,2010,2015,27832
|
|
20210902,0954,2015,2020,2010,2015,3328560
|
|
20210902,0955,2015,2020,2010,2010,1325047
|
|
20210902,0956,2015,2015,2010,2015,57359
|
|
20210902,0957,2015,2020,2010,2010,729397
|
|
20210902,0958,2015,2020,2010,2015,496119
|
|
20210902,0959,2015,2020,2010,2015,477427
|
|
20210902,1000,2015,2020,2010,2015,78450
|
|
20210902,1001,2015,2020,2015,2020,157765
|
|
20210902,1002,2015,2025,2015,2015,3447501
|
|
20210902,1003,2020,2025,2015,2020,315628
|
|
20210902,1004,2020,2025,2020,2025,222163
|
|
20210902,1005,2025,2025,2015,2025,968613
|
|
20210902,1006,2020,2025,2015,2015,445001
|
|
20210902,1007,2020,2025,2015,2020,303096
|
|
20210902,1008,2020,2025,2015,2020,457117
|
|
20210902,1009,2020,2020,2015,2015,70604
|
|
20210902,1010,2020,2020,2015,2015,44656
|
|
20210902,1011,2020,2020,2015,2020,42227
|
|
20210902,1012,2020,2025,2015,2025,1044660
|
|
20210902,1013,2020,2025,2015,2020,247986
|
|
20210902,1014,2020,2020,2015,2020,62798
|
|
20210902,1015,2020,2025,2015,2020,1364143
|
|
20210902,1016,2015,2025,2015,2020,68785
|
|
20210902,1017,2015,2020,2015,2020,11337
|
|
20210902,1018,2020,2020,2015,2020,150523
|
|
20210902,1019,2020,2020,2015,2020,94686
|
|
20210902,1020,2020,2025,2015,2020,799028
|
|
20210902,1021,2020,2025,2015,2025,351804
|
|
20210902,1022,2020,2025,2020,2020,46533
|
|
20210902,1023,2020,2025,2015,2015,743561
|
|
20210902,1024,2015,2020,2015,2020,42570
|
|
20210902,1025,2020,2020,2015,2015,27733
|
|
20210902,1026,2015,2020,2015,2015,2285
|
|
20210902,1027,2015,2020,2015,2020,6435
|
|
20210902,1028,2015,2020,2015,2015,14990
|
|
20210902,1029,2020,2020,2015,2020,27090
|
|
20210902,1030,2015,2020,2015,2015,12291
|
|
20210902,1031,2015,2020,2015,2020,87289
|
|
20210902,1032,2020,2025,2015,2015,700443
|
|
20210902,1033,2020,2020,2015,2020,54218
|
|
20210902,1034,2015,2020,2015,2020,42357
|
|
20210902,1035,2020,2020,2015,2015,51374
|
|
20210902,1036,2015,2020,2010,2015,3158474
|
|
20210902,1037,2015,2015,2010,2015,87911
|
|
20210902,1038,2015,2020,2010,2015,795733
|
|
20210902,1039,2015,2020,2015,2020,11933
|
|
20210902,1040,2015,2020,2010,2015,580610
|
|
20210902,1041,2015,2020,2015,2020,86072
|
|
20210902,1042,2020,2020,2010,2015,325563
|
|
20210902,1043,2010,2020,2010,2020,107604
|
|
20210902,1044,2020,2020,2015,2015,1917
|
|
20210902,1045,2015,2020,2015,2015,9955
|
|
20210902,1046,2020,2020,2015,2015,32429
|
|
20210902,1047,2015,2020,2015,2015,24478
|
|
20210902,1048,2015,2020,2015,2020,16460
|
|
20210902,1049,2015,2020,2015,2020,1713535
|
|
20210902,1050,2020,2025,2015,2025,201537
|
|
20210902,1051,2020,2025,2020,2025,72897
|
|
20210902,1052,2020,2025,2015,2020,439173
|
|
20210902,1053,2020,2025,2015,2020,157966
|
|
20210902,1054,2020,2025,2020,2025,129028
|
|
20210902,1055,2025,2030,2020,2025,2534417
|
|
20210902,1056,2025,2030,2020,2030,1938182
|
|
20210902,1057,2025,2030,2020,2030,603721
|
|
20210902,1058,2025,2030,2020,2025,106788
|
|
20210902,1059,2020,2025,2020,2020,54866
|
|
20210902,1100,2025,2030,2020,2020,541892
|
|
20210902,1101,2025,2030,2020,2020,654564
|
|
20210902,1102,2025,2025,2020,2025,41350
|
|
20210902,1103,2025,2030,2020,2020,212139
|
|
20210902,1104,2020,2030,2020,2025,107854
|
|
20210902,1105,2030,2030,2020,2025,35404
|
|
20210902,1106,2025,2025,2020,2020,73226
|
|
20210902,1107,2025,2025,2020,2025,21578
|
|
20210902,1108,2020,2025,2020,2020,996142
|
|
20210902,1109,2020,2025,2020,2020,179850
|
|
20210902,1110,2025,2025,2020,2025,2677
|
|
20210902,1111,2025,2025,2020,2020,1228
|
|
20210902,1112,2020,2025,2020,2020,3418
|
|
20210902,1113,2020,2025,2015,2020,298133
|
|
20210902,1114,2020,2025,2020,2020,1530
|
|
20210902,1115,2025,2025,2020,2020,232240
|
|
20210902,1116,2020,2025,2015,2020,9707
|
|
20210902,1117,2015,2020,2015,2020,9553
|
|
20210902,1118,2015,2025,2015,2020,279772
|
|
20210902,1119,2020,2020,2015,2020,45677
|
|
20210902,1120,2015,2025,2015,2025,14716
|
|
20210902,1121,2020,2025,2020,2020,37289
|
|
20210902,1122,2020,2025,2020,2025,23656
|
|
20210902,1123,2020,2025,2015,2025,118751
|
|
20210902,1124,2020,2025,2020,2025,7537
|
|
20210902,1125,2020,2025,2020,2025,25345
|
|
20210902,1126,2025,2025,2020,2025,16512
|
|
20210902,1127,2020,2025,2020,2020,3830
|
|
20210902,1128,2025,2025,2020,2020,2173
|
|
20210902,1129,2020,2025,2020,2020,530976
|
|
20210902,1130,2025,2025,2020,2025,5451
|
|
20210902,1131,2025,2025,2020,2025,51162
|
|
20210902,1132,2020,2025,2020,2025,15575
|
|
20210902,1133,2025,2025,2020,2020,22154
|
|
20210902,1134,2025,2025,2020,2020,23291
|
|
20210902,1135,2025,2025,2020,2020,14945
|
|
20210902,1136,2020,2025,2020,2020,10271
|
|
20210902,1137,2025,2025,2020,2020,17648
|
|
20210902,1138,2025,2025,2020,2025,2619
|
|
20210902,1139,2020,2025,2020,2020,4622
|
|
20210902,1140,2025,2025,2020,2025,1437771
|
|
20210902,1141,2025,2030,2020,2025,1219111
|
|
20210902,1142,2030,2030,2025,2030,71128
|
|
20210902,1143,2030,2035,2025,2030,4042872
|
|
20210902,1144,2030,2035,2025,2030,359553
|
|
20210902,1145,2030,2030,2025,2030,548610
|
|
20210902,1146,2025,2035,2025,2025,464869
|
|
20210902,1147,2030,2035,2025,2030,204768
|
|
20210902,1148,2035,2035,2025,2030,390579
|
|
20210902,1149,2035,2035,2030,2035,21614
|
|
20210902,1150,2035,2035,2030,2035,31330
|
|
20210902,1151,2030,2035,2030,2035,93176
|
|
20210902,1152,2030,2035,2030,2035,22537
|
|
20210902,1153,2030,2035,2030,2030,112846
|
|
20210902,1154,2035,2040,2030,2035,3944494
|
|
20210902,1155,2035,2040,2030,2035,2182015
|
|
20210902,1156,2035,2040,2030,2040,1271675
|
|
20210902,1157,2040,2040,2035,2040,8609
|
|
20210902,1158,2035,2040,2030,2030,464368
|
|
20210902,1159,2035,2040,2030,2035,776206
|
|
20210902,1200,2035,2040,2030,2035,449776
|
|
20210902,1201,2030,2040,2030,2040,177311
|
|
20210902,1202,2035,2040,2035,2040,29518
|
|
20210902,1203,2035,2040,2030,2035,345029
|
|
20210902,1204,2035,2040,2035,2035,13150
|
|
20210902,1205,2035,2040,2035,2035,154663
|
|
20210902,1206,2035,2040,2035,2040,263896
|
|
20210902,1207,2040,2045,2035,2040,3438673
|
|
20210902,1208,2040,2045,2035,2040,618944
|
|
20210902,1209,2035,2040,2035,2040,79439
|
|
20210902,1210,2040,2040,2035,2040,28871
|
|
20210902,1211,2035,2040,2035,2040,115334
|
|
20210902,1212,2040,2040,2035,2040,18438
|
|
20210902,1213,2040,2040,2035,2040,61896
|
|
20210902,1214,2040,2045,2040,2040,940788
|
|
20210902,1215,2040,2045,2040,2040,51590
|
|
20210902,1216,2040,2045,2035,2040,1409601
|
|
20210902,1217,2040,2045,2035,2040,156916
|
|
20210902,1218,2035,2045,2035,2045,410127
|
|
20210902,1219,2040,2045,2035,2040,336835
|
|
20210902,1220,2040,2045,2040,2040,34645
|
|
20210902,1221,2040,2045,2040,2040,34927
|
|
20210902,1222,2045,2045,2040,2045,169908
|
|
20210902,1223,2040,2045,2035,2035,351239
|
|
20210902,1224,2040,2045,2035,2040,718334
|
|
20210902,1225,2040,2045,2035,2040,234521
|
|
20210902,1226,2035,2040,2035,2040,33747
|
|
20210902,1227,2040,2040,2035,2035,787252
|
|
20210902,1228,2040,2040,2035,2040,15586
|
|
20210902,1229,2035,2040,2035,2040,18970
|
|
20210902,1230,2035,2040,2035,2040,61976
|
|
20210902,1231,2040,2040,2035,2035,13208
|
|
20210902,1232,2040,2040,2035,2035,1858
|
|
20210902,1233,2040,2040,2035,2035,42604
|
|
20210902,1234,2040,2040,2035,2040,16408
|
|
20210902,1235,2040,2040,2035,2035,13476
|
|
20210902,1236,2035,2040,2035,2035,10509
|
|
20210902,1237,2035,2040,2030,2035,1326313
|
|
20210902,1238,2035,2040,2030,2030,676680
|
|
20210902,1239,2035,2035,2030,2035,15621
|
|
20210902,1240,2030,2035,2030,2030,185175
|
|
20210902,1241,2030,2035,2030,2035,293668
|
|
20210902,1242,2030,2035,2030,2030,47336
|
|
20210902,1243,2030,2035,2030,2035,7750
|
|
20210902,1244,2035,2035,2030,2030,29227
|
|
20210902,1245,2035,2035,2025,2025,1463181
|
|
20210902,1246,2030,2030,2025,2025,700756
|
|
20210902,1247,2030,2030,2025,2030,94194
|
|
20210902,1248,2025,2030,2025,2025,7911
|
|
20210902,1249,2030,2030,2025,2030,11923
|
|
20210902,1250,2025,2035,2025,2025,1247904
|
|
20210902,1251,2030,2035,2025,2035,125276
|
|
20210902,1252,2030,2035,2030,2035,164151
|
|
20210902,1253,2030,2035,2030,2030,83718
|
|
20210902,1254,2030,2035,2025,2025,436441
|
|
20210902,1255,2025,2030,2025,2030,110761
|
|
20210902,1256,2030,2030,2025,2025,19100
|
|
20210902,1257,2030,2030,2025,2025,2946
|
|
20210902,1258,2030,2030,2025,2030,259140
|
|
20210902,1259,2030,2030,2025,2025,120585
|
|
20210902,1300,2030,2030,2025,2030,124050
|
|
20210902,1301,2025,2030,2025,2025,82194
|
|
20210902,1302,2030,2030,2025,2025,19052
|
|
20210902,1303,2025,2030,2025,2030,47322
|
|
20210902,1304,2025,2030,2025,2030,94018
|
|
20210902,1305,2025,2030,2025,2030,32177
|
|
20210902,1306,2025,2030,2025,2030,42250
|
|
20210902,1307,2030,2030,2025,2025,63219
|
|
20210902,1308,2025,2030,2020,2020,1455187
|
|
20210902,1309,2020,2025,2020,2020,133712
|
|
20210902,1310,2025,2025,2020,2025,15963
|
|
20210902,1311,2020,2025,2020,2020,349464
|
|
20210902,1312,2025,2030,2020,2025,1106715
|
|
20210902,1313,2030,2030,2025,2030,16340
|
|
20210902,1314,2025,2030,2025,2030,3434
|
|
20210902,1315,2025,2030,2025,2030,76552
|
|
20210902,1316,2025,2030,2025,2030,78797
|
|
20210902,1317,2030,2030,2025,2025,24190
|
|
20210902,1318,2025,2030,2025,2030,253741
|
|
20210902,1319,2030,2035,2025,2030,720058
|
|
20210902,1320,2025,2030,2025,2030,18251
|
|
20210902,1321,2025,2030,2025,2030,3659
|
|
20210902,1322,2030,2035,2025,2030,72819
|
|
20210902,1323,2030,2035,2025,2030,341376
|
|
20210902,1324,2030,2035,2025,2035,236708
|
|
20210902,1325,2030,2035,2030,2035,16206
|
|
20210902,1326,2035,2035,2030,2035,8790
|
|
20210902,1327,2035,2035,2030,2030,9121
|
|
20210902,1328,2030,2035,2030,2035,12849
|
|
20210902,1329,2035,2035,2030,2030,1223
|
|
20210902,1330,2035,2035,2030,2035,30527
|
|
20210902,1331,2035,2035,2030,2035,16455
|
|
20210902,1332,2035,2035,2025,2030,1340698
|
|
20210902,1333,2030,2035,2030,2030,3287
|
|
20210902,1334,2035,2035,2030,2035,1719
|
|
20210902,1335,2035,2035,2030,2035,8595
|
|
20210902,1336,2030,2040,2030,2040,1817088
|
|
20210902,1337,2040,2040,2035,2035,63594
|
|
20210902,1338,2040,2040,2035,2035,15712
|
|
20210902,1339,2035,2040,2030,2035,556039
|
|
20210902,1340,2035,2040,2035,2040,58570
|
|
20210902,1341,2040,2040,2030,2035,296190
|
|
20210902,1342,2040,2040,2035,2040,12724
|
|
20210902,1343,2040,2040,2035,2035,42393
|
|
20210902,1344,2035,2035,2030,2035,560774
|
|
20210902,1345,2035,2035,2030,2035,458
|
|
20210902,1346,2035,2035,2030,2035,11635
|
|
20210902,1347,2030,2035,2030,2030,2035
|
|
20210902,1348,2035,2035,2030,2035,8688
|
|
20210902,1349,2030,2035,2030,2030,12881
|
|
20210902,1350,2030,2035,2030,2035,14805
|
|
20210902,1351,2035,2040,2030,2035,1015331
|
|
20210902,1352,2035,2035,2030,2035,73956
|
|
20210902,1353,2030,2035,2030,2030,4625
|
|
20210902,1354,2030,2040,2030,2035,165081
|
|
20210902,1355,2035,2035,2030,2030,14232
|
|
20210902,1356,2035,2040,2035,2040,241888
|
|
20210902,1357,2040,2040,2035,2040,57516
|
|
20210902,1358,2040,2040,2035,2040,28941
|
|
20210902,1359,2035,2040,2030,2040,247351
|
|
20210902,1400,2035,2040,2030,2035,84076
|
|
20210902,1401,2035,2040,2030,2035,49906
|
|
20210902,1402,2035,2035,2030,2035,63663
|
|
20210902,1403,2035,2035,2030,2035,119831
|
|
20210902,1404,2035,2035,2030,2030,15831
|
|
20210902,1405,2030,2035,2030,2030,21464
|
|
20210902,1406,2030,2035,2030,2030,1423
|
|
20210902,1407,2035,2035,2030,2035,15537
|
|
20210902,1408,2030,2035,2030,2035,59135
|
|
20210902,1409,2030,2035,2025,2030,1107809
|
|
20210902,1410,2030,2030,2025,2030,67166
|
|
20210902,1411,2030,2030,2025,2025,32541
|
|
20210902,1412,2030,2035,2025,2030,201683
|
|
20210902,1413,2030,2030,2025,2030,234489
|
|
20210902,1414,2030,2035,2030,2030,207440
|
|
20210902,1415,2035,2035,2030,2035,22969
|
|
20210902,1416,2030,2040,2030,2035,1885270
|
|
20210902,1417,2040,2040,2035,2040,7271
|
|
20210902,1418,2035,2040,2035,2035,33266
|
|
20210902,1419,2040,2040,2035,2035,4607
|
|
20210902,1420,2035,2040,2035,2035,5576
|
|
20210902,1421,2035,2040,2035,2035,170
|
|
20210902,1422,2035,2035,2030,2035,286913
|
|
20210902,1423,2030,2040,2030,2040,186474
|
|
20210902,1424,2035,2035,2030,2035,956389
|
|
20210902,1425,2035,2035,2025,2030,1382892
|
|
20210902,1426,2025,2035,2025,2030,149705
|
|
20210902,1427,2025,2035,2025,2035,159743
|
|
20210902,1428,2035,2035,2030,2030,1628
|
|
20210902,1429,2035,2035,2030,2030,134
|
|
20210902,1430,2030,2035,2025,2030,128703
|
|
20210902,1431,2030,2035,2025,2030,490060
|
|
20210902,1432,2030,2030,2025,2030,75821
|
|
20210902,1433,2025,2030,2025,2030,51106
|
|
20210902,1434,2030,2035,2025,2025,112650
|
|
20210902,1435,2025,2030,2025,2030,330
|
|
20210902,1436,2030,2030,2025,2025,229244
|
|
20210902,1437,2030,2030,2025,2025,31976
|
|
20210902,1438,2030,2030,2025,2030,241754
|
|
20210902,1439,2030,2035,2025,2030,167766
|
|
20210902,1440,2025,2035,2025,2025,205028
|
|
20210902,1441,2030,2030,2025,2030,80179
|
|
20210902,1442,2030,2030,2025,2030,78473
|
|
20210902,1443,2025,2035,2025,2035,43229
|
|
20210902,1444,2030,2035,2025,2030,214473
|
|
20210902,1445,2030,2030,2025,2030,200959
|
|
20210902,1446,2030,2035,2025,2030,463668
|
|
20210902,1447,2035,2035,2030,2035,13577
|
|
20210902,1448,2035,2035,2030,2035,24452
|
|
20210902,1449,2035,2035,2030,2030,256221
|
|
20210902,1450,2030,2035,2025,2030,326667
|
|
20210902,1451,2030,2035,2025,2030,956673
|
|
20210902,1452,2030,2035,2025,2030,170068
|
|
20210902,1453,2030,2030,2025,2025,142002
|
|
20210902,1454,2030,2030,2025,2030,22197
|
|
20210902,1455,2025,2030,2025,2030,120942
|
|
20210902,1456,2030,2030,2025,2025,7307
|
|
20210902,1457,2030,2030,2025,2030,3260
|
|
20210902,1458,2025,2030,2025,2025,92047
|
|
20210902,1459,2025,2030,2025,2025,39487
|
|
20210902,1500,2030,2030,2025,2025,1293977
|
|
20210902,1501,2025,2030,2020,2025,109897
|
|
20210902,1502,2030,2030,2025,2030,20679
|
|
20210902,1503,2025,2030,2020,2030,220633
|
|
20210902,1504,2030,2030,2025,2030,107304
|
|
20210902,1505,2025,2030,2025,2025,17053
|
|
20210902,1506,2025,2030,2025,2030,17188
|
|
20210902,1507,2030,2030,2025,2030,20323
|
|
20210902,1508,2030,2030,2025,2025,2094
|
|
20210902,1509,2025,2030,2025,2030,14686
|
|
20210902,1510,2030,2030,2025,2025,59737
|
|
20210902,1511,2030,2030,2025,2025,31576
|
|
20210902,1512,2030,2030,2025,2025,23503
|
|
20210902,1513,2025,2030,2025,2025,20438
|
|
20210902,1514,2025,2030,2025,2025,22405
|
|
20210902,1515,2030,2035,2025,2035,1733687
|
|
20210902,1516,2030,2035,2030,2030,106086
|
|
20210902,1517,2030,2035,2025,2025,277829
|
|
20210902,1518,2030,2035,2025,2025,716678
|
|
20210902,1519,2030,2030,2025,2030,95466
|
|
20210902,1520,2030,2030,2025,2030,69574
|
|
20210902,1530,2025,2025,2025,2025,1516638
|