383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210126,0901,1970,1975,1965,1970,9211313
|
|
20210126,0902,1970,1980,1970,1980,3170533
|
|
20210126,0903,1980,1980,1965,1970,4821739
|
|
20210126,0904,1970,1980,1970,1975,2197728
|
|
20210126,0905,1975,1980,1970,1975,2090882
|
|
20210126,0906,1980,1990,1975,1985,4697013
|
|
20210126,0907,1985,1990,1975,1980,3701996
|
|
20210126,0908,1980,1985,1975,1975,1041619
|
|
20210126,0909,1980,1985,1975,1980,2555485
|
|
20210126,0910,1980,1985,1975,1980,701633
|
|
20210126,0911,1980,1985,1975,1985,1021471
|
|
20210126,0912,1980,1985,1980,1985,259829
|
|
20210126,0913,1985,1985,1980,1980,1212960
|
|
20210126,0914,1985,1985,1980,1985,184528
|
|
20210126,0915,1985,1985,1980,1985,600735
|
|
20210126,0916,1980,1990,1980,1990,3807761
|
|
20210126,0917,1990,1995,1985,1995,1724210
|
|
20210126,0918,1995,1995,1990,1995,1692304
|
|
20210126,0919,1990,1995,1990,1995,2251590
|
|
20210126,0920,1995,1995,1985,1990,784972
|
|
20210126,0921,1985,1995,1985,1995,874503
|
|
20210126,0922,1995,1995,1990,1995,381505
|
|
20210126,0923,1995,2000,1990,2000,3242905
|
|
20210126,0924,2000,2005,1995,1995,2260877
|
|
20210126,0925,2000,2000,1990,1995,3986922
|
|
20210126,0926,1995,2000,1990,1995,744826
|
|
20210126,0927,1995,2000,1990,1990,744625
|
|
20210126,0928,1995,2000,1990,2000,931865
|
|
20210126,0929,1995,2000,1990,1990,696153
|
|
20210126,0930,1990,1995,1990,1990,100351
|
|
20210126,0931,1990,2000,1990,2000,3464058
|
|
20210126,0932,2000,2005,1995,2000,1918195
|
|
20210126,0933,2000,2005,1995,2000,3041524
|
|
20210126,0934,1995,2000,1995,2000,275458
|
|
20210126,0935,2000,2005,1995,2005,1410370
|
|
20210126,0936,2005,2005,2000,2005,363788
|
|
20210126,0937,2000,2005,2000,2000,1200873
|
|
20210126,0938,2005,2005,1995,2000,2380467
|
|
20210126,0939,2000,2000,1995,2000,239890
|
|
20210126,0940,2000,2000,1990,1995,2725194
|
|
20210126,0941,1995,2000,1990,1995,968377
|
|
20210126,0942,1995,2000,1990,2000,588494
|
|
20210126,0943,1995,2000,1995,1995,411909
|
|
20210126,0944,1995,2005,1995,2000,3030040
|
|
20210126,0945,2000,2005,1995,2000,409206
|
|
20210126,0946,2000,2005,1995,2000,849163
|
|
20210126,0947,2000,2000,1995,1995,89452
|
|
20210126,0948,1995,2000,1995,1995,225277
|
|
20210126,0949,2000,2005,1995,2000,1439777
|
|
20210126,0950,2000,2000,1995,1995,123455
|
|
20210126,0951,2000,2000,1990,1995,2361827
|
|
20210126,0952,1995,1995,1990,1995,169564
|
|
20210126,0953,1990,1995,1990,1995,380007
|
|
20210126,0954,1990,1995,1990,1990,103786
|
|
20210126,0955,1995,1995,1990,1990,267322
|
|
20210126,0956,1990,1995,1990,1995,199271
|
|
20210126,0957,1995,1995,1990,1995,1168594
|
|
20210126,0958,1995,2000,1990,1995,259823
|
|
20210126,0959,2000,2000,1995,1995,16253
|
|
20210126,1000,1995,2000,1995,2000,59413
|
|
20210126,1001,1995,2000,1990,1995,895400
|
|
20210126,1002,1995,1995,1990,1995,163664
|
|
20210126,1003,1995,1995,1990,1990,96932
|
|
20210126,1004,1990,1995,1990,1990,58005
|
|
20210126,1005,1995,1995,1990,1990,143040
|
|
20210126,1006,1995,1995,1990,1990,907125
|
|
20210126,1007,1995,1995,1990,1990,292254
|
|
20210126,1008,1990,1995,1990,1990,159650
|
|
20210126,1009,1990,2005,1990,2000,5709154
|
|
20210126,1010,2000,2005,1995,2000,465694
|
|
20210126,1011,2000,2010,2000,2010,4325700
|
|
20210126,1012,2010,2010,2005,2005,254135
|
|
20210126,1013,2010,2010,2005,2010,548987
|
|
20210126,1014,2010,2015,2005,2010,1418040
|
|
20210126,1015,2015,2015,2005,2010,995787
|
|
20210126,1016,2015,2015,2010,2010,237597
|
|
20210126,1017,2015,2020,2010,2015,2935452
|
|
20210126,1018,2015,2020,2010,2015,1115707
|
|
20210126,1019,2020,2020,2010,2015,1243307
|
|
20210126,1020,2015,2020,2015,2020,588723
|
|
20210126,1021,2015,2020,2010,2010,658403
|
|
20210126,1022,2010,2015,2010,2010,880106
|
|
20210126,1023,2010,2015,2005,2010,684568
|
|
20210126,1024,2010,2015,2010,2010,66016
|
|
20210126,1025,2010,2015,2010,2015,1585075
|
|
20210126,1026,2015,2020,2010,2020,1230792
|
|
20210126,1027,2020,2025,2015,2020,2927083
|
|
20210126,1028,2020,2025,2015,2020,800981
|
|
20210126,1029,2020,2025,2020,2020,224516
|
|
20210126,1030,2020,2025,2020,2020,318223
|
|
20210126,1031,2025,2025,2020,2025,199177
|
|
20210126,1032,2025,2025,2020,2020,1316663
|
|
20210126,1033,2020,2025,2020,2020,116357
|
|
20210126,1034,2025,2025,2020,2025,2349310
|
|
20210126,1035,2025,2025,2020,2025,446504
|
|
20210126,1036,2020,2025,2015,2020,1256537
|
|
20210126,1037,2015,2025,2015,2015,1285595
|
|
20210126,1038,2015,2020,2015,2020,277831
|
|
20210126,1039,2020,2030,2020,2030,1163520
|
|
20210126,1040,2025,2030,2020,2025,1209770
|
|
20210126,1041,2025,2030,2025,2030,192840
|
|
20210126,1042,2025,2035,2025,2030,2809381
|
|
20210126,1043,2030,2035,2030,2030,425161
|
|
20210126,1044,2030,2035,2030,2030,936080
|
|
20210126,1045,2030,2040,2030,2035,3376526
|
|
20210126,1046,2040,2040,2035,2035,698733
|
|
20210126,1047,2035,2040,2035,2035,2180517
|
|
20210126,1048,2035,2040,2030,2035,906271
|
|
20210126,1049,2035,2040,2030,2035,872833
|
|
20210126,1050,2035,2040,2035,2035,333005
|
|
20210126,1051,2035,2040,2035,2035,75363
|
|
20210126,1052,2035,2040,2030,2035,1315439
|
|
20210126,1053,2030,2035,2030,2035,206213
|
|
20210126,1054,2030,2035,2030,2030,698279
|
|
20210126,1055,2030,2030,2025,2025,542260
|
|
20210126,1056,2030,2030,2025,2030,1636680
|
|
20210126,1057,2030,2035,2025,2030,1340666
|
|
20210126,1058,2030,2035,2025,2030,1019965
|
|
20210126,1059,2025,2035,2025,2035,366214
|
|
20210126,1100,2035,2035,2030,2030,1307110
|
|
20210126,1101,2035,2035,2025,2025,556982
|
|
20210126,1102,2030,2030,2025,2025,282479
|
|
20210126,1103,2025,2030,2025,2025,1114272
|
|
20210126,1104,2025,2030,2025,2025,83678
|
|
20210126,1105,2025,2035,2025,2030,1392961
|
|
20210126,1106,2030,2040,2030,2040,1394738
|
|
20210126,1107,2040,2045,2035,2045,3071995
|
|
20210126,1108,2045,2045,2040,2045,248397
|
|
20210126,1109,2045,2045,2040,2040,1480815
|
|
20210126,1110,2040,2050,2040,2045,3203790
|
|
20210126,1111,2045,2050,2045,2045,1095098
|
|
20210126,1112,2050,2050,2045,2045,930639
|
|
20210126,1113,2045,2050,2045,2045,577266
|
|
20210126,1114,2045,2050,2045,2050,256150
|
|
20210126,1115,2045,2050,2045,2050,432101
|
|
20210126,1116,2050,2050,2040,2040,1446298
|
|
20210126,1117,2040,2045,2040,2040,153523
|
|
20210126,1118,2045,2045,2040,2040,101999
|
|
20210126,1119,2045,2055,2040,2050,4846586
|
|
20210126,1120,2055,2055,2050,2050,364284
|
|
20210126,1121,2050,2055,2050,2055,2409104
|
|
20210126,1122,2055,2055,2045,2050,1066406
|
|
20210126,1123,2050,2055,2045,2050,1556067
|
|
20210126,1124,2050,2055,2045,2045,552876
|
|
20210126,1125,2050,2055,2045,2050,681778
|
|
20210126,1126,2050,2055,2045,2050,559826
|
|
20210126,1127,2055,2055,2045,2050,429862
|
|
20210126,1128,2045,2050,2045,2045,225023
|
|
20210126,1129,2045,2050,2045,2045,200761
|
|
20210126,1130,2045,2050,2045,2045,1298298
|
|
20210126,1131,2045,2050,2045,2045,491476
|
|
20210126,1132,2045,2050,2045,2050,956972
|
|
20210126,1133,2050,2055,2045,2050,1587943
|
|
20210126,1134,2050,2055,2045,2050,2384226
|
|
20210126,1135,2050,2050,2045,2045,838281
|
|
20210126,1136,2050,2050,2040,2040,960537
|
|
20210126,1137,2040,2045,2035,2040,3246648
|
|
20210126,1138,2040,2045,2035,2040,1377802
|
|
20210126,1139,2040,2045,2035,2045,327489
|
|
20210126,1140,2045,2050,2040,2045,1635958
|
|
20210126,1141,2045,2050,2045,2045,512138
|
|
20210126,1142,2045,2050,2040,2045,1185131
|
|
20210126,1143,2045,2050,2040,2045,276314
|
|
20210126,1144,2045,2045,2040,2040,139529
|
|
20210126,1145,2040,2045,2040,2040,163179
|
|
20210126,1146,2040,2050,2040,2045,923153
|
|
20210126,1147,2045,2045,2040,2040,78256
|
|
20210126,1148,2040,2045,2040,2045,66684
|
|
20210126,1149,2040,2050,2040,2045,809048
|
|
20210126,1150,2045,2050,2045,2045,469930
|
|
20210126,1151,2050,2050,2040,2045,209546
|
|
20210126,1152,2045,2045,2040,2045,344359
|
|
20210126,1153,2045,2050,2045,2050,350829
|
|
20210126,1154,2045,2050,2040,2045,340306
|
|
20210126,1155,2040,2045,2040,2040,12232
|
|
20210126,1156,2040,2050,2040,2045,1413796
|
|
20210126,1157,2045,2050,2040,2040,351856
|
|
20210126,1158,2040,2050,2040,2040,616656
|
|
20210126,1159,2040,2050,2040,2045,98408
|
|
20210126,1200,2045,2050,2045,2045,106203
|
|
20210126,1201,2045,2050,2045,2050,2159676
|
|
20210126,1202,2050,2055,2050,2050,819999
|
|
20210126,1203,2050,2055,2045,2050,151185
|
|
20210126,1204,2050,2055,2045,2050,601148
|
|
20210126,1205,2050,2050,2045,2050,338550
|
|
20210126,1206,2050,2050,2045,2050,85029
|
|
20210126,1207,2045,2050,2045,2050,13582
|
|
20210126,1208,2050,2050,2045,2050,32446
|
|
20210126,1209,2050,2050,2045,2045,13812
|
|
20210126,1210,2045,2050,2045,2050,5353
|
|
20210126,1211,2050,2050,2045,2045,81000
|
|
20210126,1212,2045,2045,2040,2040,785754
|
|
20210126,1213,2045,2045,2040,2040,83136
|
|
20210126,1214,2040,2050,2040,2045,1085025
|
|
20210126,1215,2040,2045,2040,2045,138481
|
|
20210126,1216,2040,2045,2040,2040,18631
|
|
20210126,1217,2045,2045,2040,2040,813735
|
|
20210126,1218,2040,2040,2030,2030,3752229
|
|
20210126,1219,2030,2040,2030,2035,655689
|
|
20210126,1220,2035,2040,2035,2035,145574
|
|
20210126,1221,2035,2040,2035,2035,1249860
|
|
20210126,1222,2040,2045,2040,2045,507593
|
|
20210126,1223,2040,2045,2040,2040,112224
|
|
20210126,1224,2045,2050,2040,2050,1807675
|
|
20210126,1225,2050,2050,2040,2050,396621
|
|
20210126,1226,2045,2055,2045,2050,3233057
|
|
20210126,1227,2050,2050,2045,2050,391436
|
|
20210126,1228,2050,2050,2045,2045,272322
|
|
20210126,1229,2050,2050,2045,2045,97327
|
|
20210126,1230,2045,2050,2045,2045,32832
|
|
20210126,1231,2050,2050,2045,2050,1721482
|
|
20210126,1232,2050,2055,2050,2050,216031
|
|
20210126,1233,2050,2060,2050,2055,2080752
|
|
20210126,1234,2055,2060,2050,2060,1250305
|
|
20210126,1235,2060,2060,2055,2060,90345
|
|
20210126,1236,2060,2060,2055,2055,89115
|
|
20210126,1237,2060,2060,2050,2055,794200
|
|
20210126,1238,2060,2060,2055,2060,102716
|
|
20210126,1239,2060,2065,2055,2065,3267825
|
|
20210126,1240,2065,2065,2060,2065,330577
|
|
20210126,1241,2060,2065,2060,2060,968683
|
|
20210126,1242,2065,2065,2060,2065,157529
|
|
20210126,1243,2060,2065,2055,2060,1307849
|
|
20210126,1244,2060,2065,2055,2055,1238942
|
|
20210126,1245,2060,2060,2055,2055,94202
|
|
20210126,1246,2055,2060,2055,2055,178482
|
|
20210126,1247,2055,2060,2055,2055,26145
|
|
20210126,1248,2055,2060,2050,2060,1109302
|
|
20210126,1249,2055,2060,2055,2060,27038
|
|
20210126,1250,2055,2060,2055,2055,95209
|
|
20210126,1251,2055,2060,2050,2055,442981
|
|
20210126,1252,2055,2060,2055,2055,172570
|
|
20210126,1253,2055,2060,2055,2060,667520
|
|
20210126,1254,2055,2060,2055,2055,15642
|
|
20210126,1255,2055,2060,2050,2055,482350
|
|
20210126,1256,2055,2060,2050,2050,181626
|
|
20210126,1257,2050,2055,2050,2055,558553
|
|
20210126,1258,2055,2055,2050,2050,27454
|
|
20210126,1259,2055,2055,2050,2050,194625
|
|
20210126,1300,2050,2055,2050,2050,57403
|
|
20210126,1301,2050,2060,2050,2055,856522
|
|
20210126,1302,2055,2060,2055,2055,63536
|
|
20210126,1303,2055,2060,2055,2055,183065
|
|
20210126,1304,2055,2060,2055,2055,65836
|
|
20210126,1305,2055,2060,2055,2060,143041
|
|
20210126,1306,2060,2065,2055,2060,2215061
|
|
20210126,1307,2060,2065,2060,2060,113964
|
|
20210126,1308,2065,2065,2055,2060,1170853
|
|
20210126,1309,2060,2060,2055,2055,77272
|
|
20210126,1310,2055,2060,2050,2055,1832564
|
|
20210126,1311,2055,2055,2050,2055,321204
|
|
20210126,1312,2055,2060,2055,2055,860898
|
|
20210126,1313,2055,2060,2055,2055,215044
|
|
20210126,1314,2055,2065,2055,2065,1040905
|
|
20210126,1315,2060,2065,2060,2060,269062
|
|
20210126,1316,2060,2065,2055,2060,356981
|
|
20210126,1317,2060,2065,2060,2060,245814
|
|
20210126,1318,2060,2060,2055,2060,237180
|
|
20210126,1319,2055,2060,2055,2060,268684
|
|
20210126,1320,2060,2065,2060,2065,1025947
|
|
20210126,1321,2065,2070,2060,2065,2334991
|
|
20210126,1322,2070,2070,2060,2060,541765
|
|
20210126,1323,2065,2070,2065,2065,186640
|
|
20210126,1324,2065,2070,2065,2070,134645
|
|
20210126,1325,2065,2070,2065,2070,334804
|
|
20210126,1326,2065,2070,2065,2070,215534
|
|
20210126,1327,2065,2070,2065,2065,170169
|
|
20210126,1328,2065,2070,2065,2065,1777384
|
|
20210126,1329,2070,2070,2065,2070,89545
|
|
20210126,1330,2065,2070,2065,2065,75671
|
|
20210126,1331,2065,2075,2065,2070,4132158
|
|
20210126,1332,2070,2075,2070,2070,180129
|
|
20210126,1333,2075,2075,2070,2070,46154
|
|
20210126,1334,2070,2075,2070,2070,75655
|
|
20210126,1335,2070,2075,2070,2070,154286
|
|
20210126,1336,2075,2075,2070,2075,3086577
|
|
20210126,1337,2075,2080,2070,2080,1422245
|
|
20210126,1338,2080,2080,2075,2080,300795
|
|
20210126,1339,2080,2085,2075,2085,1893758
|
|
20210126,1340,2085,2085,2080,2085,760895
|
|
20210126,1341,2085,2085,2075,2080,2099118
|
|
20210126,1342,2080,2080,2075,2080,1162825
|
|
20210126,1343,2080,2080,2075,2080,170041
|
|
20210126,1344,2080,2080,2075,2075,153576
|
|
20210126,1345,2080,2080,2075,2075,575799
|
|
20210126,1346,2075,2080,2070,2075,1348392
|
|
20210126,1347,2075,2080,2075,2080,172465
|
|
20210126,1348,2075,2080,2075,2075,128114
|
|
20210126,1349,2075,2080,2070,2075,2226036
|
|
20210126,1350,2075,2080,2075,2075,303568
|
|
20210126,1351,2080,2080,2075,2075,73067
|
|
20210126,1352,2075,2085,2075,2085,2186671
|
|
20210126,1353,2080,2085,2075,2080,1053558
|
|
20210126,1354,2080,2085,2080,2080,858693
|
|
20210126,1355,2080,2085,2080,2085,1298134
|
|
20210126,1356,2085,2085,2075,2080,1597465
|
|
20210126,1357,2080,2080,2075,2075,66861
|
|
20210126,1358,2080,2080,2075,2080,182335
|
|
20210126,1359,2080,2080,2075,2080,207678
|
|
20210126,1400,2080,2080,2070,2070,1463704
|
|
20210126,1401,2075,2080,2070,2070,1176818
|
|
20210126,1402,2070,2075,2070,2070,520793
|
|
20210126,1403,2070,2075,2065,2075,985720
|
|
20210126,1404,2075,2075,2070,2075,100122
|
|
20210126,1405,2075,2075,2070,2075,1023045
|
|
20210126,1406,2075,2075,2065,2070,2214723
|
|
20210126,1407,2070,2075,2070,2070,535326
|
|
20210126,1408,2070,2075,2070,2070,107139
|
|
20210126,1409,2075,2075,2065,2070,1428497
|
|
20210126,1410,2070,2075,2070,2070,948141
|
|
20210126,1411,2075,2075,2065,2070,200387
|
|
20210126,1412,2065,2070,2065,2065,1349463
|
|
20210126,1413,2065,2070,2060,2060,619945
|
|
20210126,1414,2060,2070,2060,2065,1335392
|
|
20210126,1415,2065,2070,2060,2060,1230065
|
|
20210126,1416,2065,2065,2060,2060,117869
|
|
20210126,1417,2060,2065,2060,2065,2226638
|
|
20210126,1418,2065,2070,2060,2065,333254
|
|
20210126,1419,2065,2065,2060,2060,230851
|
|
20210126,1420,2065,2070,2060,2065,171438
|
|
20210126,1421,2070,2070,2065,2065,772332
|
|
20210126,1422,2065,2075,2065,2070,1263012
|
|
20210126,1423,2070,2075,2070,2070,414080
|
|
20210126,1424,2075,2075,2070,2075,144043
|
|
20210126,1425,2075,2075,2065,2065,1654358
|
|
20210126,1426,2065,2070,2060,2065,387647
|
|
20210126,1427,2065,2070,2065,2070,591235
|
|
20210126,1428,2070,2075,2065,2075,2015768
|
|
20210126,1429,2070,2075,2070,2075,26654
|
|
20210126,1430,2070,2075,2065,2070,347740
|
|
20210126,1431,2070,2070,2060,2065,1523860
|
|
20210126,1432,2065,2065,2060,2065,565765
|
|
20210126,1433,2065,2065,2060,2065,384981
|
|
20210126,1434,2065,2075,2065,2070,2213534
|
|
20210126,1435,2070,2075,2065,2070,445309
|
|
20210126,1436,2070,2080,2070,2075,3229677
|
|
20210126,1437,2075,2080,2070,2080,487067
|
|
20210126,1438,2080,2080,2070,2075,397109
|
|
20210126,1439,2075,2080,2070,2075,1186853
|
|
20210126,1440,2075,2075,2070,2070,524100
|
|
20210126,1441,2070,2075,2070,2070,20766
|
|
20210126,1442,2070,2080,2070,2080,594597
|
|
20210126,1443,2080,2080,2075,2080,117000
|
|
20210126,1444,2075,2080,2075,2080,86578
|
|
20210126,1445,2075,2080,2075,2075,39321
|
|
20210126,1446,2075,2080,2075,2075,126837
|
|
20210126,1447,2080,2080,2075,2075,54579
|
|
20210126,1448,2080,2080,2075,2080,41051
|
|
20210126,1449,2080,2080,2075,2080,346354
|
|
20210126,1450,2080,2080,2070,2075,1433193
|
|
20210126,1451,2070,2080,2070,2075,581319
|
|
20210126,1452,2075,2080,2070,2075,368875
|
|
20210126,1453,2075,2080,2070,2075,466125
|
|
20210126,1454,2080,2080,2070,2075,170476
|
|
20210126,1455,2075,2080,2070,2080,399449
|
|
20210126,1456,2075,2080,2070,2075,264826
|
|
20210126,1457,2075,2075,2070,2075,119682
|
|
20210126,1458,2070,2075,2070,2070,180341
|
|
20210126,1459,2070,2075,2070,2075,46825
|
|
20210126,1500,2075,2075,2065,2070,1573603
|
|
20210126,1501,2070,2070,2065,2070,663214
|
|
20210126,1502,2065,2070,2065,2065,292760
|
|
20210126,1503,2065,2075,2065,2070,2088204
|
|
20210126,1504,2070,2075,2070,2075,338361
|
|
20210126,1505,2075,2075,2070,2075,49387
|
|
20210126,1506,2070,2075,2070,2075,38092
|
|
20210126,1507,2070,2075,2070,2070,43264
|
|
20210126,1508,2075,2075,2070,2075,28669
|
|
20210126,1509,2070,2075,2065,2070,1456806
|
|
20210126,1510,2070,2075,2065,2070,279611
|
|
20210126,1511,2070,2070,2065,2070,787199
|
|
20210126,1512,2070,2075,2065,2070,671679
|
|
20210126,1513,2070,2075,2065,2065,224761
|
|
20210126,1514,2065,2070,2065,2070,71043
|
|
20210126,1515,2065,2070,2065,2065,203358
|
|
20210126,1516,2065,2070,2060,2060,1666997
|
|
20210126,1517,2060,2065,2060,2060,189809
|
|
20210126,1518,2060,2065,2060,2060,242067
|
|
20210126,1519,2060,2065,2060,2060,256532
|
|
20210126,1520,2060,2070,2060,2070,1970739
|
|
20210126,1530,2070,2070,2070,2070,5395214
|