383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210121,0901,2050,2060,2045,2050,6281104
|
|
20210121,0902,2050,2065,2050,2065,4652985
|
|
20210121,0903,2060,2065,2050,2060,3130092
|
|
20210121,0904,2060,2070,2055,2070,4140841
|
|
20210121,0905,2065,2075,2060,2070,3399011
|
|
20210121,0906,2070,2070,2060,2065,2994192
|
|
20210121,0907,2065,2070,2050,2055,3070308
|
|
20210121,0908,2055,2055,2045,2050,2274635
|
|
20210121,0909,2045,2050,2035,2040,5936697
|
|
20210121,0910,2040,2050,2040,2045,2698949
|
|
20210121,0911,2045,2055,2040,2055,2935596
|
|
20210121,0912,2055,2060,2050,2055,3141561
|
|
20210121,0913,2055,2065,2055,2065,1173695
|
|
20210121,0914,2060,2065,2055,2060,1199257
|
|
20210121,0915,2060,2065,2055,2065,730683
|
|
20210121,0916,2065,2065,2055,2065,1982058
|
|
20210121,0917,2065,2065,2060,2065,1104039
|
|
20210121,0918,2065,2070,2060,2070,1145104
|
|
20210121,0919,2070,2075,2065,2065,2900789
|
|
20210121,0920,2070,2075,2065,2070,2255844
|
|
20210121,0921,2070,2075,2065,2075,1188360
|
|
20210121,0922,2075,2075,2060,2065,1824684
|
|
20210121,0923,2060,2070,2060,2070,628139
|
|
20210121,0924,2065,2070,2065,2070,316159
|
|
20210121,0925,2070,2070,2060,2065,1239818
|
|
20210121,0926,2065,2070,2060,2065,728621
|
|
20210121,0927,2065,2065,2060,2065,716787
|
|
20210121,0928,2060,2065,2055,2060,1274881
|
|
20210121,0929,2060,2060,2055,2055,63251
|
|
20210121,0930,2055,2060,2050,2055,2021779
|
|
20210121,0931,2055,2060,2050,2055,656314
|
|
20210121,0932,2060,2060,2055,2060,349030
|
|
20210121,0933,2060,2060,2055,2060,862901
|
|
20210121,0934,2060,2070,2060,2065,1262003
|
|
20210121,0935,2065,2070,2060,2065,1208295
|
|
20210121,0936,2065,2070,2060,2070,61526
|
|
20210121,0937,2070,2070,2060,2060,148825
|
|
20210121,0938,2065,2065,2060,2065,836983
|
|
20210121,0939,2065,2070,2065,2065,147990
|
|
20210121,0940,2070,2070,2065,2070,172149
|
|
20210121,0941,2070,2070,2065,2070,185464
|
|
20210121,0942,2070,2070,2065,2065,1768409
|
|
20210121,0943,2070,2070,2065,2070,88251
|
|
20210121,0944,2065,2070,2065,2070,151240
|
|
20210121,0945,2065,2075,2065,2075,1052584
|
|
20210121,0946,2075,2075,2070,2075,772683
|
|
20210121,0947,2070,2075,2065,2070,2019451
|
|
20210121,0948,2070,2070,2060,2065,1297839
|
|
20210121,0949,2065,2070,2060,2065,779256
|
|
20210121,0950,2065,2070,2065,2065,623217
|
|
20210121,0951,2065,2070,2065,2065,186854
|
|
20210121,0952,2065,2075,2065,2075,2499916
|
|
20210121,0953,2075,2075,2070,2075,164701
|
|
20210121,0954,2075,2080,2070,2080,1922160
|
|
20210121,0955,2080,2080,2070,2075,2203640
|
|
20210121,0956,2075,2075,2070,2070,590822
|
|
20210121,0957,2070,2080,2070,2080,1091880
|
|
20210121,0958,2075,2080,2075,2080,992427
|
|
20210121,0959,2075,2080,2070,2070,309361
|
|
20210121,1000,2070,2075,2065,2065,499735
|
|
20210121,1001,2065,2070,2060,2060,886208
|
|
20210121,1002,2065,2070,2060,2065,522579
|
|
20210121,1003,2065,2065,2060,2065,70166
|
|
20210121,1004,2060,2065,2060,2065,766859
|
|
20210121,1005,2065,2070,2060,2060,467196
|
|
20210121,1006,2065,2065,2060,2060,269265
|
|
20210121,1007,2065,2070,2060,2065,313612
|
|
20210121,1008,2070,2070,2065,2070,548549
|
|
20210121,1009,2065,2070,2065,2070,86735
|
|
20210121,1010,2070,2070,2065,2070,190420
|
|
20210121,1011,2065,2070,2060,2065,911448
|
|
20210121,1012,2065,2070,2060,2070,1206990
|
|
20210121,1013,2065,2070,2065,2070,1523457
|
|
20210121,1014,2075,2075,2070,2075,171102
|
|
20210121,1015,2075,2075,2070,2075,213752
|
|
20210121,1016,2075,2080,2075,2080,662890
|
|
20210121,1017,2080,2080,2075,2075,189998
|
|
20210121,1018,2080,2080,2070,2070,774755
|
|
20210121,1019,2075,2080,2070,2080,383486
|
|
20210121,1020,2080,2085,2075,2080,2630169
|
|
20210121,1021,2080,2085,2075,2080,863090
|
|
20210121,1022,2080,2085,2075,2080,792702
|
|
20210121,1023,2080,2085,2075,2075,397837
|
|
20210121,1024,2075,2080,2070,2075,758988
|
|
20210121,1025,2075,2080,2070,2070,708909
|
|
20210121,1026,2075,2080,2075,2075,341772
|
|
20210121,1027,2075,2080,2075,2080,583895
|
|
20210121,1028,2080,2080,2075,2080,328393
|
|
20210121,1029,2080,2085,2075,2080,215477
|
|
20210121,1030,2085,2085,2075,2080,1634131
|
|
20210121,1031,2080,2085,2075,2080,810486
|
|
20210121,1032,2080,2085,2075,2075,1105424
|
|
20210121,1033,2075,2080,2070,2075,408708
|
|
20210121,1034,2075,2080,2070,2075,1079705
|
|
20210121,1035,2080,2080,2075,2080,369767
|
|
20210121,1036,2080,2080,2070,2075,924662
|
|
20210121,1037,2070,2075,2070,2075,56689
|
|
20210121,1038,2070,2075,2065,2070,2388960
|
|
20210121,1039,2070,2075,2065,2070,413453
|
|
20210121,1040,2070,2070,2065,2070,207027
|
|
20210121,1041,2065,2075,2065,2070,366678
|
|
20210121,1042,2070,2070,2065,2070,31142
|
|
20210121,1043,2065,2070,2065,2070,15604
|
|
20210121,1044,2065,2070,2060,2065,1499494
|
|
20210121,1045,2060,2065,2060,2065,131827
|
|
20210121,1046,2065,2065,2060,2060,1001523
|
|
20210121,1047,2060,2065,2060,2065,2063435
|
|
20210121,1048,2065,2070,2060,2070,397513
|
|
20210121,1049,2065,2070,2065,2070,378257
|
|
20210121,1050,2065,2070,2065,2065,385588
|
|
20210121,1051,2070,2070,2065,2070,477275
|
|
20210121,1052,2070,2070,2065,2065,24216
|
|
20210121,1053,2070,2070,2065,2070,4877
|
|
20210121,1054,2070,2075,2065,2070,2423082
|
|
20210121,1055,2070,2075,2065,2070,361374
|
|
20210121,1056,2070,2070,2060,2065,632323
|
|
20210121,1057,2065,2070,2060,2065,272994
|
|
20210121,1058,2065,2065,2060,2065,117821
|
|
20210121,1059,2065,2065,2060,2065,39693
|
|
20210121,1100,2065,2070,2060,2070,326553
|
|
20210121,1101,2065,2070,2060,2060,800774
|
|
20210121,1102,2065,2065,2060,2065,44511
|
|
20210121,1103,2065,2065,2060,2060,113338
|
|
20210121,1104,2060,2065,2055,2065,1432602
|
|
20210121,1105,2065,2065,2060,2065,10718
|
|
20210121,1106,2065,2065,2060,2065,194578
|
|
20210121,1107,2065,2065,2060,2065,695634
|
|
20210121,1108,2065,2070,2065,2065,96601
|
|
20210121,1109,2065,2070,2065,2070,227351
|
|
20210121,1110,2070,2070,2065,2065,776025
|
|
20210121,1111,2065,2065,2060,2065,97260
|
|
20210121,1112,2065,2065,2060,2065,185643
|
|
20210121,1113,2065,2065,2060,2065,140402
|
|
20210121,1114,2065,2065,2060,2065,741566
|
|
20210121,1115,2065,2070,2060,2065,158370
|
|
20210121,1116,2065,2070,2060,2065,80997
|
|
20210121,1117,2065,2070,2060,2065,143545
|
|
20210121,1118,2070,2070,2060,2060,111963
|
|
20210121,1119,2065,2070,2060,2060,284628
|
|
20210121,1120,2065,2070,2060,2065,794751
|
|
20210121,1121,2065,2070,2065,2065,104623
|
|
20210121,1122,2070,2070,2065,2070,13041
|
|
20210121,1123,2070,2075,2065,2075,3185784
|
|
20210121,1124,2070,2075,2070,2075,119689
|
|
20210121,1125,2070,2075,2065,2070,426346
|
|
20210121,1126,2070,2070,2065,2070,1074846
|
|
20210121,1127,2070,2075,2070,2075,69677
|
|
20210121,1128,2075,2075,2070,2070,65069
|
|
20210121,1129,2070,2075,2065,2070,379149
|
|
20210121,1130,2075,2075,2065,2065,204009
|
|
20210121,1131,2070,2075,2065,2070,107110
|
|
20210121,1132,2070,2075,2065,2070,141413
|
|
20210121,1133,2075,2075,2070,2075,131785
|
|
20210121,1134,2075,2075,2070,2070,19096
|
|
20210121,1135,2075,2075,2070,2075,299822
|
|
20210121,1136,2070,2075,2070,2070,198372
|
|
20210121,1137,2070,2070,2065,2070,17982
|
|
20210121,1138,2070,2070,2065,2065,64931
|
|
20210121,1139,2070,2070,2060,2065,1023793
|
|
20210121,1140,2065,2070,2060,2065,360872
|
|
20210121,1141,2065,2065,2060,2065,108156
|
|
20210121,1142,2065,2065,2060,2065,64076
|
|
20210121,1143,2060,2065,2060,2060,246300
|
|
20210121,1144,2065,2065,2060,2060,55150
|
|
20210121,1145,2065,2065,2060,2060,594036
|
|
20210121,1146,2060,2065,2060,2065,1040752
|
|
20210121,1147,2065,2065,2060,2060,93193
|
|
20210121,1148,2060,2065,2060,2060,60006
|
|
20210121,1149,2060,2065,2060,2065,32130
|
|
20210121,1150,2060,2065,2055,2060,524817
|
|
20210121,1151,2060,2060,2055,2060,77484
|
|
20210121,1152,2060,2060,2050,2055,2915943
|
|
20210121,1153,2055,2055,2050,2055,144828
|
|
20210121,1154,2055,2055,2050,2050,840025
|
|
20210121,1155,2055,2055,2045,2055,2861705
|
|
20210121,1156,2050,2055,2045,2055,861234
|
|
20210121,1157,2050,2055,2050,2050,191192
|
|
20210121,1158,2050,2055,2050,2050,881587
|
|
20210121,1159,2050,2050,2045,2050,512822
|
|
20210121,1200,2055,2055,2045,2050,1018834
|
|
20210121,1201,2050,2055,2045,2055,1220334
|
|
20210121,1202,2050,2050,2045,2050,336867
|
|
20210121,1203,2050,2050,2045,2050,167760
|
|
20210121,1204,2050,2055,2045,2050,807017
|
|
20210121,1205,2050,2055,2050,2050,1139749
|
|
20210121,1206,2055,2055,2050,2055,93419
|
|
20210121,1207,2055,2055,2050,2055,68165
|
|
20210121,1208,2055,2060,2050,2060,1505147
|
|
20210121,1209,2055,2060,2050,2055,1099581
|
|
20210121,1210,2055,2060,2050,2055,259104
|
|
20210121,1211,2055,2060,2055,2055,534881
|
|
20210121,1212,2060,2060,2050,2055,210121
|
|
20210121,1213,2055,2060,2055,2060,294853
|
|
20210121,1214,2055,2060,2055,2060,25847
|
|
20210121,1215,2060,2060,2050,2050,446014
|
|
20210121,1216,2055,2055,2050,2055,90351
|
|
20210121,1217,2055,2060,2050,2055,263442
|
|
20210121,1218,2055,2055,2050,2055,99904
|
|
20210121,1219,2055,2055,2050,2055,453013
|
|
20210121,1220,2055,2060,2055,2060,805762
|
|
20210121,1221,2060,2060,2055,2060,49960
|
|
20210121,1222,2060,2060,2055,2060,140293
|
|
20210121,1223,2060,2060,2055,2055,348517
|
|
20210121,1224,2055,2060,2055,2060,220606
|
|
20210121,1225,2060,2060,2055,2055,357795
|
|
20210121,1226,2060,2060,2055,2060,18372
|
|
20210121,1227,2055,2060,2055,2055,371146
|
|
20210121,1228,2055,2055,2050,2050,12565
|
|
20210121,1229,2055,2055,2050,2055,209748
|
|
20210121,1230,2055,2060,2050,2055,129087
|
|
20210121,1231,2055,2060,2050,2055,185482
|
|
20210121,1232,2055,2060,2055,2060,4459
|
|
20210121,1233,2060,2060,2055,2060,90433
|
|
20210121,1234,2060,2065,2055,2065,1674700
|
|
20210121,1235,2065,2065,2060,2065,128612
|
|
20210121,1236,2065,2065,2060,2060,69351
|
|
20210121,1237,2065,2065,2060,2060,22745
|
|
20210121,1238,2065,2065,2060,2065,118871
|
|
20210121,1239,2065,2065,2060,2065,17471
|
|
20210121,1240,2060,2065,2060,2060,138574
|
|
20210121,1241,2060,2065,2060,2060,24397
|
|
20210121,1242,2065,2065,2055,2060,711647
|
|
20210121,1243,2060,2060,2055,2060,16448
|
|
20210121,1244,2055,2065,2055,2060,1211630
|
|
20210121,1245,2060,2060,2055,2055,15352
|
|
20210121,1246,2060,2060,2055,2055,15205
|
|
20210121,1247,2055,2060,2055,2060,37582
|
|
20210121,1248,2060,2060,2055,2060,573537
|
|
20210121,1249,2065,2065,2055,2060,195676
|
|
20210121,1250,2060,2060,2055,2060,304943
|
|
20210121,1251,2060,2065,2060,2065,91110
|
|
20210121,1252,2065,2065,2060,2065,10478
|
|
20210121,1253,2065,2065,2060,2060,88441
|
|
20210121,1254,2065,2065,2055,2065,279118
|
|
20210121,1255,2065,2065,2060,2065,10863
|
|
20210121,1256,2065,2065,2060,2060,141059
|
|
20210121,1257,2060,2060,2055,2060,87656
|
|
20210121,1258,2055,2060,2055,2060,5968
|
|
20210121,1259,2060,2065,2060,2060,225519
|
|
20210121,1300,2060,2065,2055,2060,267462
|
|
20210121,1301,2060,2065,2060,2060,211390
|
|
20210121,1302,2060,2065,2060,2065,156579
|
|
20210121,1303,2060,2070,2060,2070,2867146
|
|
20210121,1304,2070,2070,2065,2065,226284
|
|
20210121,1305,2070,2070,2065,2070,69717
|
|
20210121,1306,2070,2070,2065,2070,147643
|
|
20210121,1307,2070,2075,2065,2070,3123413
|
|
20210121,1308,2070,2070,2065,2070,475226
|
|
20210121,1309,2070,2070,2065,2070,74953
|
|
20210121,1310,2070,2070,2065,2070,126765
|
|
20210121,1311,2070,2070,2065,2070,67904
|
|
20210121,1312,2065,2070,2065,2065,33781
|
|
20210121,1313,2065,2070,2060,2070,1320640
|
|
20210121,1314,2065,2070,2065,2065,19632
|
|
20210121,1315,2065,2070,2060,2065,430254
|
|
20210121,1316,2065,2070,2065,2065,16126
|
|
20210121,1317,2065,2070,2065,2070,20259
|
|
20210121,1318,2070,2070,2065,2070,3450
|
|
20210121,1319,2065,2070,2065,2070,6103
|
|
20210121,1320,2070,2070,2065,2065,122475
|
|
20210121,1321,2065,2070,2065,2065,18837
|
|
20210121,1322,2065,2070,2065,2065,118297
|
|
20210121,1323,2065,2065,2060,2060,542469
|
|
20210121,1324,2060,2065,2060,2065,63374
|
|
20210121,1325,2065,2070,2060,2065,369964
|
|
20210121,1326,2065,2070,2065,2070,248593
|
|
20210121,1327,2065,2070,2060,2065,100813
|
|
20210121,1328,2065,2065,2060,2060,24109
|
|
20210121,1329,2065,2065,2060,2060,387793
|
|
20210121,1330,2060,2065,2055,2060,881746
|
|
20210121,1331,2060,2060,2055,2060,162192
|
|
20210121,1332,2060,2060,2055,2055,1113983
|
|
20210121,1333,2055,2060,2055,2055,536067
|
|
20210121,1334,2055,2060,2050,2050,782263
|
|
20210121,1335,2055,2055,2050,2050,496982
|
|
20210121,1336,2055,2055,2050,2050,112284
|
|
20210121,1337,2050,2060,2050,2055,1321222
|
|
20210121,1338,2060,2060,2050,2055,328079
|
|
20210121,1339,2050,2055,2050,2050,101496
|
|
20210121,1340,2055,2055,2050,2050,348719
|
|
20210121,1341,2055,2055,2050,2055,108283
|
|
20210121,1342,2055,2055,2050,2055,461078
|
|
20210121,1343,2055,2055,2050,2050,1035258
|
|
20210121,1344,2050,2055,2050,2055,184137
|
|
20210121,1345,2055,2055,2050,2055,1748874
|
|
20210121,1346,2050,2055,2050,2050,1194315
|
|
20210121,1347,2055,2055,2045,2050,569707
|
|
20210121,1348,2050,2050,2045,2050,105884
|
|
20210121,1349,2050,2050,2045,2045,395336
|
|
20210121,1350,2050,2050,2040,2045,3466875
|
|
20210121,1351,2050,2050,2040,2045,435383
|
|
20210121,1352,2045,2045,2040,2045,319483
|
|
20210121,1353,2045,2045,2040,2040,326428
|
|
20210121,1354,2040,2045,2040,2045,999308
|
|
20210121,1355,2050,2050,2040,2045,551545
|
|
20210121,1356,2045,2050,2040,2050,1148056
|
|
20210121,1357,2050,2050,2045,2050,110203
|
|
20210121,1358,2050,2050,2045,2050,156340
|
|
20210121,1359,2050,2050,2045,2050,120686
|
|
20210121,1400,2045,2050,2045,2050,1597916
|
|
20210121,1401,2050,2055,2045,2045,465546
|
|
20210121,1402,2050,2050,2045,2050,145396
|
|
20210121,1403,2050,2050,2040,2045,1513226
|
|
20210121,1404,2045,2045,2040,2040,121422
|
|
20210121,1405,2045,2050,2040,2045,766509
|
|
20210121,1406,2045,2050,2040,2045,511401
|
|
20210121,1407,2050,2050,2045,2050,70981
|
|
20210121,1408,2050,2050,2045,2045,42639
|
|
20210121,1409,2045,2050,2040,2045,703589
|
|
20210121,1410,2045,2050,2040,2045,581391
|
|
20210121,1411,2045,2050,2040,2050,215147
|
|
20210121,1412,2045,2045,2040,2045,130542
|
|
20210121,1413,2045,2045,2040,2040,931036
|
|
20210121,1414,2040,2045,2035,2040,2540516
|
|
20210121,1415,2040,2045,2035,2040,752859
|
|
20210121,1416,2045,2050,2040,2050,624711
|
|
20210121,1417,2050,2050,2045,2045,123682
|
|
20210121,1418,2050,2050,2045,2050,1271272
|
|
20210121,1419,2050,2050,2045,2050,302197
|
|
20210121,1420,2050,2050,2045,2050,276918
|
|
20210121,1421,2050,2055,2045,2050,775215
|
|
20210121,1422,2050,2055,2050,2055,41661
|
|
20210121,1423,2055,2055,2045,2050,770329
|
|
20210121,1424,2050,2050,2045,2050,152981
|
|
20210121,1425,2045,2050,2045,2045,1371425
|
|
20210121,1426,2045,2045,2040,2045,120548
|
|
20210121,1427,2045,2045,2040,2045,452776
|
|
20210121,1428,2045,2050,2040,2045,438671
|
|
20210121,1429,2045,2050,2040,2045,639905
|
|
20210121,1430,2045,2045,2040,2040,23521
|
|
20210121,1431,2040,2045,2040,2040,152330
|
|
20210121,1432,2045,2045,2040,2045,17543
|
|
20210121,1433,2040,2050,2040,2045,756332
|
|
20210121,1434,2045,2045,2040,2045,299611
|
|
20210121,1435,2045,2045,2040,2045,25685
|
|
20210121,1436,2045,2050,2040,2045,188600
|
|
20210121,1437,2050,2050,2045,2050,1887081
|
|
20210121,1438,2050,2050,2045,2050,23007
|
|
20210121,1439,2045,2050,2045,2050,39067
|
|
20210121,1440,2045,2050,2045,2050,11751
|
|
20210121,1441,2050,2055,2045,2050,2078509
|
|
20210121,1442,2050,2050,2045,2045,17273
|
|
20210121,1443,2050,2050,2045,2045,253440
|
|
20210121,1444,2045,2050,2040,2050,904332
|
|
20210121,1445,2045,2050,2045,2050,104132
|
|
20210121,1446,2050,2050,2045,2045,187604
|
|
20210121,1447,2045,2055,2045,2050,1058820
|
|
20210121,1448,2055,2060,2050,2050,2631654
|
|
20210121,1449,2055,2060,2050,2060,574434
|
|
20210121,1450,2055,2060,2050,2050,333587
|
|
20210121,1451,2055,2060,2055,2055,331277
|
|
20210121,1452,2055,2060,2055,2055,421819
|
|
20210121,1453,2055,2060,2050,2050,283034
|
|
20210121,1454,2050,2055,2050,2055,287855
|
|
20210121,1455,2050,2055,2050,2050,669284
|
|
20210121,1456,2055,2055,2045,2050,1109176
|
|
20210121,1457,2050,2055,2045,2055,154037
|
|
20210121,1458,2055,2055,2050,2055,17977
|
|
20210121,1459,2055,2055,2050,2050,297580
|
|
20210121,1500,2050,2050,2045,2045,115505
|
|
20210121,1501,2050,2050,2045,2050,917023
|
|
20210121,1502,2050,2050,2045,2050,129269
|
|
20210121,1503,2050,2050,2040,2045,1130597
|
|
20210121,1504,2045,2045,2040,2045,666716
|
|
20210121,1505,2045,2050,2045,2050,27029
|
|
20210121,1506,2045,2050,2045,2045,33594
|
|
20210121,1507,2045,2055,2045,2055,665834
|
|
20210121,1508,2050,2055,2050,2050,76608
|
|
20210121,1509,2055,2055,2050,2055,101041
|
|
20210121,1510,2055,2060,2050,2055,1440977
|
|
20210121,1511,2060,2060,2050,2050,538551
|
|
20210121,1512,2050,2060,2050,2055,694018
|
|
20210121,1513,2055,2060,2050,2055,129759
|
|
20210121,1514,2055,2055,2050,2055,23192
|
|
20210121,1515,2055,2055,2040,2045,1499458
|
|
20210121,1516,2045,2045,2035,2035,2880676
|
|
20210121,1517,2040,2040,2030,2035,2858155
|
|
20210121,1518,2035,2035,2025,2025,4164488
|
|
20210121,1519,2025,2035,2025,2030,1862915
|
|
20210121,1520,2030,2035,2025,2030,2464650
|
|
20210121,1530,2030,2030,2030,2030,4316799
|