383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210114,0901,2065,2070,2055,2060,5330609
|
|
20210114,0902,2060,2070,2060,2060,4077997
|
|
20210114,0903,2065,2065,2050,2055,3462394
|
|
20210114,0904,2055,2060,2050,2055,791722
|
|
20210114,0905,2055,2060,2050,2050,1053638
|
|
20210114,0906,2050,2055,2050,2055,2905370
|
|
20210114,0907,2055,2070,2055,2065,2315422
|
|
20210114,0908,2065,2065,2055,2060,1023421
|
|
20210114,0909,2060,2070,2060,2065,950778
|
|
20210114,0910,2070,2075,2060,2065,2719489
|
|
20210114,0911,2060,2065,2050,2055,1294954
|
|
20210114,0912,2055,2060,2050,2055,1272144
|
|
20210114,0913,2050,2060,2050,2050,834497
|
|
20210114,0914,2055,2065,2055,2060,1192648
|
|
20210114,0915,2060,2060,2050,2055,1232454
|
|
20210114,0916,2055,2055,2045,2050,2352324
|
|
20210114,0917,2045,2055,2040,2040,1052029
|
|
20210114,0918,2040,2050,2040,2040,2486539
|
|
20210114,0919,2040,2045,2035,2040,1689704
|
|
20210114,0920,2040,2045,2035,2040,1273290
|
|
20210114,0921,2040,2050,2040,2045,1113426
|
|
20210114,0922,2045,2050,2040,2050,1578144
|
|
20210114,0923,2050,2055,2045,2050,1228066
|
|
20210114,0924,2050,2055,2050,2050,857685
|
|
20210114,0925,2055,2055,2050,2050,1984486
|
|
20210114,0926,2050,2050,2040,2045,1129236
|
|
20210114,0927,2045,2050,2040,2045,671395
|
|
20210114,0928,2045,2045,2040,2045,77215
|
|
20210114,0929,2045,2045,2040,2045,402721
|
|
20210114,0930,2040,2045,2035,2040,2759066
|
|
20210114,0931,2035,2040,2030,2035,3268348
|
|
20210114,0932,2035,2040,2035,2040,547969
|
|
20210114,0933,2040,2040,2035,2040,241196
|
|
20210114,0934,2040,2040,2030,2035,1132000
|
|
20210114,0935,2035,2040,2030,2040,700282
|
|
20210114,0936,2040,2045,2035,2045,1492294
|
|
20210114,0937,2045,2050,2040,2045,1164268
|
|
20210114,0938,2045,2045,2040,2045,372397
|
|
20210114,0939,2040,2045,2035,2040,912432
|
|
20210114,0940,2040,2040,2035,2035,96629
|
|
20210114,0941,2035,2040,2030,2035,2911044
|
|
20210114,0942,2035,2040,2030,2040,402839
|
|
20210114,0943,2035,2035,2030,2035,474263
|
|
20210114,0944,2035,2040,2030,2030,152404
|
|
20210114,0945,2035,2035,2030,2030,213300
|
|
20210114,0946,2035,2040,2030,2035,3168105
|
|
20210114,0947,2040,2040,2030,2035,384445
|
|
20210114,0948,2035,2040,2030,2040,592433
|
|
20210114,0949,2035,2040,2035,2040,124017
|
|
20210114,0950,2040,2045,2035,2045,2331597
|
|
20210114,0951,2045,2045,2040,2045,362453
|
|
20210114,0952,2045,2045,2040,2040,1196730
|
|
20210114,0953,2040,2045,2035,2045,411853
|
|
20210114,0954,2040,2050,2040,2050,1596878
|
|
20210114,0955,2045,2050,2040,2045,1053695
|
|
20210114,0956,2045,2050,2040,2045,258160
|
|
20210114,0957,2045,2050,2045,2050,66070
|
|
20210114,0958,2045,2050,2045,2050,802868
|
|
20210114,0959,2045,2050,2045,2050,2511666
|
|
20210114,1000,2050,2050,2040,2045,689474
|
|
20210114,1001,2045,2050,2040,2045,682239
|
|
20210114,1002,2040,2045,2035,2035,735686
|
|
20210114,1003,2040,2040,2035,2035,199209
|
|
20210114,1004,2040,2040,2035,2040,30860
|
|
20210114,1005,2040,2040,2035,2040,76597
|
|
20210114,1006,2040,2040,2035,2040,84299
|
|
20210114,1007,2040,2045,2035,2040,1236941
|
|
20210114,1008,2040,2040,2035,2040,246087
|
|
20210114,1009,2040,2040,2035,2040,257053
|
|
20210114,1010,2040,2045,2035,2045,473232
|
|
20210114,1011,2045,2045,2035,2040,616223
|
|
20210114,1012,2040,2045,2035,2045,132133
|
|
20210114,1013,2045,2050,2035,2045,988609
|
|
20210114,1014,2045,2055,2045,2050,1696372
|
|
20210114,1015,2050,2055,2045,2050,1568979
|
|
20210114,1016,2055,2055,2045,2050,1216247
|
|
20210114,1017,2050,2050,2045,2045,474782
|
|
20210114,1018,2045,2045,2040,2040,269443
|
|
20210114,1019,2045,2045,2035,2040,744127
|
|
20210114,1020,2040,2040,2035,2040,457192
|
|
20210114,1021,2040,2045,2035,2040,789239
|
|
20210114,1022,2040,2040,2035,2040,282122
|
|
20210114,1023,2040,2045,2035,2040,412292
|
|
20210114,1024,2035,2045,2035,2040,404296
|
|
20210114,1025,2035,2040,2035,2040,95129
|
|
20210114,1026,2040,2045,2035,2045,132287
|
|
20210114,1027,2045,2050,2045,2045,696378
|
|
20210114,1028,2045,2050,2040,2045,397354
|
|
20210114,1029,2045,2050,2040,2040,117703
|
|
20210114,1030,2045,2045,2040,2040,108906
|
|
20210114,1031,2040,2050,2040,2050,234225
|
|
20210114,1032,2045,2050,2040,2040,423370
|
|
20210114,1033,2045,2045,2035,2040,1101482
|
|
20210114,1034,2040,2040,2035,2040,298056
|
|
20210114,1035,2040,2040,2035,2035,68866
|
|
20210114,1036,2040,2040,2035,2040,49000
|
|
20210114,1037,2040,2040,2035,2040,22695
|
|
20210114,1038,2040,2045,2035,2045,1624040
|
|
20210114,1039,2045,2045,2035,2045,386568
|
|
20210114,1040,2040,2050,2040,2045,747574
|
|
20210114,1041,2040,2045,2040,2045,870308
|
|
20210114,1042,2040,2045,2040,2040,44999
|
|
20210114,1043,2040,2045,2040,2040,206054
|
|
20210114,1044,2040,2040,2035,2040,79422
|
|
20210114,1045,2040,2045,2035,2040,198603
|
|
20210114,1046,2040,2045,2035,2045,211259
|
|
20210114,1047,2040,2045,2035,2045,126948
|
|
20210114,1048,2040,2050,2040,2050,733017
|
|
20210114,1049,2050,2050,2045,2045,86686
|
|
20210114,1050,2045,2050,2045,2045,138347
|
|
20210114,1051,2045,2050,2045,2045,782436
|
|
20210114,1052,2050,2050,2040,2045,427021
|
|
20210114,1053,2045,2050,2045,2045,11110
|
|
20210114,1054,2050,2055,2045,2050,1982246
|
|
20210114,1055,2050,2050,2045,2050,26961
|
|
20210114,1056,2050,2050,2040,2040,881395
|
|
20210114,1057,2045,2045,2040,2040,41326
|
|
20210114,1058,2040,2045,2040,2040,18231
|
|
20210114,1059,2040,2045,2040,2045,33582
|
|
20210114,1100,2045,2050,2040,2040,343964
|
|
20210114,1101,2045,2050,2040,2045,321895
|
|
20210114,1102,2045,2045,2040,2045,20953
|
|
20210114,1103,2045,2050,2040,2045,212883
|
|
20210114,1104,2045,2050,2045,2045,57924
|
|
20210114,1105,2045,2050,2045,2050,43307
|
|
20210114,1106,2050,2050,2045,2045,18750
|
|
20210114,1107,2050,2055,2045,2050,1806139
|
|
20210114,1108,2050,2050,2045,2050,46902
|
|
20210114,1109,2050,2050,2040,2045,686476
|
|
20210114,1110,2045,2050,2040,2050,757699
|
|
20210114,1111,2050,2055,2050,2050,531158
|
|
20210114,1112,2055,2055,2050,2055,173842
|
|
20210114,1113,2050,2055,2050,2055,84438
|
|
20210114,1114,2055,2060,2050,2060,2828903
|
|
20210114,1115,2055,2060,2050,2055,1515898
|
|
20210114,1116,2055,2060,2050,2055,457558
|
|
20210114,1117,2050,2055,2050,2055,116464
|
|
20210114,1118,2055,2055,2050,2055,149533
|
|
20210114,1119,2055,2055,2050,2050,354088
|
|
20210114,1120,2050,2055,2050,2050,119511
|
|
20210114,1121,2050,2060,2045,2055,1245499
|
|
20210114,1122,2055,2060,2050,2055,198666
|
|
20210114,1123,2055,2060,2055,2055,671568
|
|
20210114,1124,2055,2060,2050,2050,581450
|
|
20210114,1125,2055,2055,2050,2055,199542
|
|
20210114,1126,2050,2055,2045,2050,1377324
|
|
20210114,1127,2050,2050,2045,2050,47566
|
|
20210114,1128,2050,2050,2045,2045,119609
|
|
20210114,1129,2045,2050,2045,2050,40476
|
|
20210114,1130,2045,2050,2045,2050,73195
|
|
20210114,1131,2045,2050,2045,2045,320278
|
|
20210114,1132,2045,2050,2045,2050,168589
|
|
20210114,1133,2045,2055,2045,2045,1203961
|
|
20210114,1134,2050,2055,2050,2055,220808
|
|
20210114,1135,2050,2055,2045,2050,200661
|
|
20210114,1136,2050,2055,2045,2055,44425
|
|
20210114,1137,2055,2055,2050,2050,73373
|
|
20210114,1138,2050,2050,2045,2045,9743
|
|
20210114,1139,2045,2050,2045,2045,959613
|
|
20210114,1140,2045,2050,2040,2040,307410
|
|
20210114,1141,2045,2045,2040,2040,46236
|
|
20210114,1142,2040,2045,2040,2045,53202
|
|
20210114,1143,2045,2045,2040,2040,153924
|
|
20210114,1144,2045,2045,2040,2045,84782
|
|
20210114,1145,2045,2045,2040,2045,11590
|
|
20210114,1146,2045,2045,2040,2045,464383
|
|
20210114,1147,2045,2045,2040,2045,1101548
|
|
20210114,1148,2040,2045,2040,2045,51037
|
|
20210114,1149,2045,2045,2040,2045,41134
|
|
20210114,1150,2040,2045,2040,2045,2542
|
|
20210114,1151,2045,2045,2040,2045,112565
|
|
20210114,1152,2045,2045,2040,2040,36020
|
|
20210114,1153,2045,2045,2035,2035,2134317
|
|
20210114,1154,2040,2045,2035,2040,508757
|
|
20210114,1155,2040,2045,2040,2040,39566
|
|
20210114,1156,2045,2045,2035,2040,339243
|
|
20210114,1157,2045,2045,2040,2045,8134
|
|
20210114,1158,2040,2045,2040,2045,171871
|
|
20210114,1159,2045,2045,2040,2045,164047
|
|
20210114,1200,2045,2045,2040,2040,583732
|
|
20210114,1201,2040,2045,2040,2045,231190
|
|
20210114,1202,2040,2045,2040,2045,52444
|
|
20210114,1203,2040,2045,2040,2040,125836
|
|
20210114,1204,2040,2045,2040,2045,6089
|
|
20210114,1205,2045,2045,2040,2040,86921
|
|
20210114,1206,2040,2045,2040,2040,100501
|
|
20210114,1207,2040,2045,2035,2035,1132785
|
|
20210114,1208,2040,2040,2035,2035,163245
|
|
20210114,1209,2035,2040,2035,2035,89340
|
|
20210114,1210,2040,2040,2035,2035,574816
|
|
20210114,1211,2040,2040,2035,2040,197235
|
|
20210114,1212,2040,2040,2035,2040,35302
|
|
20210114,1213,2035,2040,2030,2035,3640606
|
|
20210114,1214,2035,2040,2030,2035,593455
|
|
20210114,1215,2035,2040,2030,2035,147067
|
|
20210114,1216,2030,2040,2030,2040,538504
|
|
20210114,1217,2035,2040,2030,2035,577975
|
|
20210114,1218,2035,2040,2035,2035,71727
|
|
20210114,1219,2040,2040,2035,2035,58417
|
|
20210114,1220,2040,2040,2035,2040,14578
|
|
20210114,1221,2040,2040,2035,2040,57476
|
|
20210114,1222,2035,2040,2035,2040,53978
|
|
20210114,1223,2040,2040,2035,2040,20863
|
|
20210114,1224,2040,2040,2035,2040,53580
|
|
20210114,1225,2040,2045,2040,2040,2748578
|
|
20210114,1226,2045,2045,2040,2040,296937
|
|
20210114,1227,2040,2040,2035,2035,31832
|
|
20210114,1228,2035,2040,2035,2040,7087
|
|
20210114,1229,2040,2045,2035,2045,353716
|
|
20210114,1230,2045,2045,2040,2045,21713
|
|
20210114,1231,2045,2045,2040,2045,43586
|
|
20210114,1232,2045,2045,2040,2045,26260
|
|
20210114,1233,2045,2045,2040,2045,32714
|
|
20210114,1234,2045,2045,2035,2040,507526
|
|
20210114,1235,2040,2045,2035,2040,383949
|
|
20210114,1236,2040,2045,2040,2045,241492
|
|
20210114,1237,2045,2045,2040,2040,610525
|
|
20210114,1238,2040,2040,2035,2040,30770
|
|
20210114,1239,2040,2040,2035,2040,26265
|
|
20210114,1240,2040,2040,2035,2040,15012
|
|
20210114,1241,2035,2040,2035,2040,12205
|
|
20210114,1242,2040,2040,2035,2040,36461
|
|
20210114,1243,2040,2040,2035,2040,42839
|
|
20210114,1244,2040,2045,2035,2045,1239553
|
|
20210114,1245,2045,2045,2040,2045,25643
|
|
20210114,1246,2045,2045,2040,2045,25788
|
|
20210114,1247,2040,2045,2040,2045,220688
|
|
20210114,1248,2045,2045,2040,2045,84424
|
|
20210114,1249,2045,2045,2040,2045,32127
|
|
20210114,1250,2045,2050,2045,2045,1696465
|
|
20210114,1251,2045,2050,2045,2045,338088
|
|
20210114,1252,2045,2045,2040,2045,149483
|
|
20210114,1253,2045,2045,2040,2045,9309
|
|
20210114,1254,2045,2050,2040,2045,646310
|
|
20210114,1255,2045,2050,2040,2045,353061
|
|
20210114,1256,2045,2050,2045,2050,265691
|
|
20210114,1257,2045,2050,2045,2050,10460
|
|
20210114,1258,2050,2050,2040,2045,189904
|
|
20210114,1259,2040,2045,2040,2040,110699
|
|
20210114,1300,2045,2045,2040,2040,99348
|
|
20210114,1301,2040,2045,2040,2040,109063
|
|
20210114,1302,2045,2045,2040,2045,59531
|
|
20210114,1303,2045,2045,2040,2045,7670
|
|
20210114,1304,2045,2045,2040,2045,19200
|
|
20210114,1305,2045,2050,2040,2045,1180214
|
|
20210114,1306,2050,2050,2045,2045,33922
|
|
20210114,1307,2050,2050,2045,2050,13038
|
|
20210114,1308,2050,2050,2045,2045,56414
|
|
20210114,1309,2045,2050,2040,2045,712514
|
|
20210114,1310,2045,2050,2040,2050,513644
|
|
20210114,1311,2050,2050,2045,2045,109410
|
|
20210114,1312,2045,2050,2045,2050,8712
|
|
20210114,1313,2050,2050,2040,2050,452162
|
|
20210114,1314,2045,2050,2045,2050,5087
|
|
20210114,1315,2050,2050,2045,2050,5897
|
|
20210114,1316,2050,2050,2045,2045,309712
|
|
20210114,1317,2045,2050,2045,2050,23146
|
|
20210114,1318,2050,2055,2045,2050,4481418
|
|
20210114,1319,2050,2055,2045,2055,697902
|
|
20210114,1320,2055,2055,2050,2050,111849
|
|
20210114,1321,2055,2055,2050,2055,434133
|
|
20210114,1322,2055,2055,2050,2055,64355
|
|
20210114,1323,2050,2060,2050,2055,4025054
|
|
20210114,1324,2055,2060,2055,2055,520369
|
|
20210114,1325,2055,2055,2050,2055,111369
|
|
20210114,1326,2055,2060,2050,2060,742171
|
|
20210114,1327,2060,2060,2050,2055,1056592
|
|
20210114,1328,2055,2055,2050,2055,65750
|
|
20210114,1329,2050,2055,2050,2055,18479
|
|
20210114,1330,2055,2055,2050,2055,154028
|
|
20210114,1331,2055,2055,2050,2050,122141
|
|
20210114,1332,2050,2055,2050,2050,86257
|
|
20210114,1333,2050,2055,2045,2050,1730914
|
|
20210114,1334,2050,2055,2045,2050,101790
|
|
20210114,1335,2050,2055,2050,2050,172042
|
|
20210114,1336,2050,2055,2050,2050,65450
|
|
20210114,1337,2050,2055,2050,2055,31544
|
|
20210114,1338,2055,2055,2050,2055,8790
|
|
20210114,1339,2055,2060,2050,2055,1411537
|
|
20210114,1340,2055,2060,2050,2060,202403
|
|
20210114,1341,2060,2060,2050,2055,680675
|
|
20210114,1342,2055,2060,2055,2055,83552
|
|
20210114,1343,2055,2060,2055,2055,61652
|
|
20210114,1344,2060,2060,2055,2060,44093
|
|
20210114,1345,2060,2060,2050,2050,704633
|
|
20210114,1346,2050,2055,2050,2050,94533
|
|
20210114,1347,2055,2055,2050,2055,138806
|
|
20210114,1348,2050,2055,2045,2045,792062
|
|
20210114,1349,2050,2050,2045,2050,340637
|
|
20210114,1350,2050,2055,2045,2050,531559
|
|
20210114,1351,2055,2055,2050,2050,311300
|
|
20210114,1352,2050,2055,2050,2055,25652
|
|
20210114,1353,2055,2055,2050,2055,5727
|
|
20210114,1354,2055,2055,2050,2055,72943
|
|
20210114,1355,2055,2060,2050,2055,1065828
|
|
20210114,1356,2055,2055,2050,2050,105142
|
|
20210114,1357,2055,2055,2045,2045,921659
|
|
20210114,1358,2045,2055,2045,2050,106063
|
|
20210114,1359,2050,2050,2045,2045,97048
|
|
20210114,1400,2045,2050,2040,2045,1099063
|
|
20210114,1401,2045,2050,2040,2045,596444
|
|
20210114,1402,2045,2050,2045,2045,193018
|
|
20210114,1403,2045,2050,2045,2045,10093
|
|
20210114,1404,2050,2050,2045,2050,545816
|
|
20210114,1405,2050,2055,2045,2050,798464
|
|
20210114,1406,2050,2055,2045,2045,13216
|
|
20210114,1407,2045,2050,2040,2045,815516
|
|
20210114,1408,2045,2050,2045,2045,108076
|
|
20210114,1409,2045,2050,2045,2045,52524
|
|
20210114,1410,2045,2050,2045,2045,848737
|
|
20210114,1411,2045,2045,2040,2040,111885
|
|
20210114,1412,2045,2050,2040,2050,196195
|
|
20210114,1413,2050,2050,2045,2050,10730
|
|
20210114,1414,2045,2050,2045,2050,100733
|
|
20210114,1415,2045,2050,2045,2050,23816
|
|
20210114,1416,2045,2050,2045,2045,46581
|
|
20210114,1417,2050,2050,2045,2050,635651
|
|
20210114,1418,2050,2055,2045,2055,115280
|
|
20210114,1419,2050,2055,2045,2055,333115
|
|
20210114,1420,2055,2055,2050,2055,12785
|
|
20210114,1421,2055,2055,2050,2055,29379
|
|
20210114,1422,2055,2055,2050,2050,12018
|
|
20210114,1423,2050,2055,2050,2050,30954
|
|
20210114,1424,2050,2060,2050,2060,2026082
|
|
20210114,1425,2060,2065,2055,2065,4410638
|
|
20210114,1426,2065,2065,2055,2065,663074
|
|
20210114,1427,2065,2065,2055,2060,671548
|
|
20210114,1428,2060,2060,2055,2060,94133
|
|
20210114,1429,2060,2065,2055,2060,460453
|
|
20210114,1430,2060,2060,2055,2060,80022
|
|
20210114,1431,2060,2065,2055,2060,820209
|
|
20210114,1432,2060,2060,2050,2055,2334681
|
|
20210114,1433,2055,2060,2055,2060,12396
|
|
20210114,1434,2060,2060,2055,2060,89757
|
|
20210114,1435,2060,2060,2050,2055,237850
|
|
20210114,1436,2055,2055,2045,2050,1061494
|
|
20210114,1437,2050,2055,2045,2050,243381
|
|
20210114,1438,2050,2055,2045,2045,132246
|
|
20210114,1439,2045,2050,2045,2050,328728
|
|
20210114,1440,2050,2050,2045,2050,46797
|
|
20210114,1441,2045,2050,2045,2050,33258
|
|
20210114,1442,2045,2055,2045,2050,902651
|
|
20210114,1443,2055,2055,2045,2055,233425
|
|
20210114,1444,2055,2060,2050,2055,1056466
|
|
20210114,1445,2055,2060,2050,2055,509153
|
|
20210114,1446,2060,2060,2050,2050,111862
|
|
20210114,1447,2050,2055,2050,2055,729682
|
|
20210114,1448,2050,2055,2050,2050,237703
|
|
20210114,1449,2050,2050,2045,2050,65449
|
|
20210114,1450,2050,2055,2045,2050,153777
|
|
20210114,1451,2045,2055,2045,2050,650803
|
|
20210114,1452,2050,2050,2045,2045,71463
|
|
20210114,1453,2050,2050,2045,2050,557248
|
|
20210114,1454,2050,2055,2045,2055,300316
|
|
20210114,1455,2050,2055,2045,2050,644493
|
|
20210114,1456,2050,2055,2045,2050,133289
|
|
20210114,1457,2045,2050,2045,2045,20108
|
|
20210114,1458,2050,2050,2040,2040,2368409
|
|
20210114,1459,2045,2045,2040,2045,157105
|
|
20210114,1500,2045,2045,2040,2040,63924
|
|
20210114,1501,2045,2045,2035,2040,3059331
|
|
20210114,1502,2035,2045,2035,2045,1030834
|
|
20210114,1503,2040,2045,2035,2045,303057
|
|
20210114,1504,2045,2045,2035,2040,390383
|
|
20210114,1505,2040,2040,2035,2040,53136
|
|
20210114,1506,2040,2045,2035,2040,642989
|
|
20210114,1507,2045,2050,2040,2045,903543
|
|
20210114,1508,2045,2045,2040,2045,281538
|
|
20210114,1509,2045,2050,2040,2050,306070
|
|
20210114,1510,2050,2050,2045,2050,49911
|
|
20210114,1511,2045,2050,2045,2045,82771
|
|
20210114,1512,2050,2050,2045,2045,940136
|
|
20210114,1513,2050,2050,2045,2050,38192
|
|
20210114,1514,2045,2050,2045,2050,114172
|
|
20210114,1515,2045,2055,2045,2050,1417642
|
|
20210114,1516,2050,2060,2050,2055,2204803
|
|
20210114,1517,2055,2060,2050,2055,1117779
|
|
20210114,1518,2055,2055,2050,2055,163357
|
|
20210114,1519,2055,2055,2050,2050,110121
|
|
20210114,1520,2055,2055,2050,2050,222530
|
|
20210114,1530,2045,2045,2045,2045,3582055
|