383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210514,0901,2050,2060,2050,2050,9900400
|
|
20210514,0902,2050,2055,2045,2055,2423043
|
|
20210514,0903,2050,2055,2045,2055,3811259
|
|
20210514,0904,2055,2060,2050,2055,4420318
|
|
20210514,0905,2055,2060,2050,2055,1331930
|
|
20210514,0906,2050,2055,2050,2055,715411
|
|
20210514,0907,2055,2055,2045,2050,3561276
|
|
20210514,0908,2045,2055,2045,2050,1059768
|
|
20210514,0909,2055,2055,2050,2050,1108849
|
|
20210514,0910,2050,2055,2050,2055,404963
|
|
20210514,0911,2055,2055,2050,2055,1362790
|
|
20210514,0912,2050,2055,2050,2055,937106
|
|
20210514,0913,2055,2055,2050,2055,166163
|
|
20210514,0914,2055,2055,2050,2055,494859
|
|
20210514,0915,2050,2055,2050,2055,199487
|
|
20210514,0916,2050,2055,2045,2045,3710879
|
|
20210514,0917,2050,2050,2045,2050,632428
|
|
20210514,0918,2050,2050,2045,2045,1763619
|
|
20210514,0919,2045,2050,2040,2045,1140329
|
|
20210514,0920,2050,2050,2045,2050,95034
|
|
20210514,0921,2045,2050,2045,2050,148379
|
|
20210514,0922,2050,2050,2045,2045,136223
|
|
20210514,0923,2050,2060,2045,2055,3925038
|
|
20210514,0924,2055,2060,2050,2055,815662
|
|
20210514,0925,2055,2055,2045,2045,2534055
|
|
20210514,0926,2050,2050,2040,2045,3751765
|
|
20210514,0927,2045,2050,2040,2050,408264
|
|
20210514,0928,2050,2050,2045,2050,58628
|
|
20210514,0929,2050,2055,2045,2055,1237870
|
|
20210514,0930,2055,2060,2050,2050,2735644
|
|
20210514,0931,2055,2055,2050,2055,99892
|
|
20210514,0932,2055,2060,2050,2060,2651841
|
|
20210514,0933,2060,2060,2055,2060,174240
|
|
20210514,0934,2060,2065,2055,2060,4066040
|
|
20210514,0935,2055,2060,2055,2060,200010
|
|
20210514,0936,2060,2060,2045,2050,3005690
|
|
20210514,0937,2050,2055,2045,2050,1620346
|
|
20210514,0938,2050,2060,2050,2060,1280880
|
|
20210514,0939,2055,2060,2050,2060,395614
|
|
20210514,0940,2060,2065,2055,2060,1753695
|
|
20210514,0941,2065,2065,2055,2060,542046
|
|
20210514,0942,2060,2060,2055,2060,80419
|
|
20210514,0943,2055,2060,2055,2055,83892
|
|
20210514,0944,2055,2060,2055,2060,54793
|
|
20210514,0945,2060,2060,2055,2055,12529
|
|
20210514,0946,2055,2060,2055,2055,1379099
|
|
20210514,0947,2055,2060,2055,2060,1325159
|
|
20210514,0948,2055,2060,2055,2060,25336
|
|
20210514,0949,2055,2060,2055,2060,12774
|
|
20210514,0950,2060,2060,2055,2055,17608
|
|
20210514,0951,2060,2060,2050,2050,873208
|
|
20210514,0952,2055,2055,2050,2050,561140
|
|
20210514,0953,2050,2055,2050,2050,170202
|
|
20210514,0954,2050,2055,2050,2055,8314
|
|
20210514,0955,2055,2055,2045,2045,2826770
|
|
20210514,0956,2050,2050,2045,2045,177786
|
|
20210514,0957,2045,2050,2040,2045,3547121
|
|
20210514,0958,2040,2050,2040,2045,438528
|
|
20210514,0959,2050,2050,2045,2045,19556
|
|
20210514,1000,2050,2050,2045,2050,71552
|
|
20210514,1001,2050,2050,2040,2045,2429131
|
|
20210514,1002,2045,2050,2040,2040,282890
|
|
20210514,1003,2040,2045,2040,2040,101457
|
|
20210514,1004,2040,2045,2040,2040,1158318
|
|
20210514,1005,2040,2050,2040,2050,884627
|
|
20210514,1006,2045,2050,2040,2045,238013
|
|
20210514,1007,2040,2050,2040,2050,375279
|
|
20210514,1008,2045,2050,2045,2045,11178
|
|
20210514,1009,2045,2050,2045,2045,41488
|
|
20210514,1010,2050,2055,2045,2055,1392483
|
|
20210514,1011,2050,2055,2045,2045,224515
|
|
20210514,1012,2050,2050,2045,2045,73255
|
|
20210514,1013,2050,2050,2045,2045,45994
|
|
20210514,1014,2050,2055,2045,2050,413916
|
|
20210514,1015,2045,2050,2045,2050,307130
|
|
20210514,1016,2045,2050,2045,2050,81040
|
|
20210514,1017,2050,2050,2045,2045,8247
|
|
20210514,1018,2045,2050,2045,2050,10871
|
|
20210514,1019,2045,2050,2045,2050,8988
|
|
20210514,1020,2045,2050,2040,2045,1701465
|
|
20210514,1021,2040,2045,2040,2045,88181
|
|
20210514,1022,2040,2045,2040,2045,211549
|
|
20210514,1023,2045,2050,2040,2040,740918
|
|
20210514,1024,2045,2045,2040,2040,90353
|
|
20210514,1025,2045,2045,2040,2045,115003
|
|
20210514,1026,2045,2045,2040,2045,200955
|
|
20210514,1027,2040,2045,2040,2040,25505
|
|
20210514,1028,2040,2045,2035,2035,7136413
|
|
20210514,1029,2040,2045,2035,2040,1168570
|
|
20210514,1030,2045,2045,2035,2040,928761
|
|
20210514,1031,2040,2045,2040,2040,78774
|
|
20210514,1032,2045,2045,2040,2045,51990
|
|
20210514,1033,2045,2050,2040,2045,1224226
|
|
20210514,1034,2045,2045,2040,2040,106844
|
|
20210514,1035,2040,2045,2040,2045,85511
|
|
20210514,1036,2040,2050,2040,2045,331923
|
|
20210514,1037,2045,2050,2045,2050,27612
|
|
20210514,1038,2050,2050,2045,2050,14924
|
|
20210514,1039,2050,2050,2045,2050,19272
|
|
20210514,1040,2050,2050,2045,2050,26861
|
|
20210514,1041,2050,2050,2045,2045,139284
|
|
20210514,1042,2050,2055,2045,2055,2234882
|
|
20210514,1043,2050,2055,2050,2050,140306
|
|
20210514,1044,2050,2055,2045,2050,1022073
|
|
20210514,1045,2055,2055,2050,2055,49674
|
|
20210514,1046,2050,2055,2050,2055,971981
|
|
20210514,1047,2055,2055,2050,2055,1003606
|
|
20210514,1048,2055,2060,2050,2060,3293641
|
|
20210514,1049,2060,2060,2055,2060,957232
|
|
20210514,1050,2060,2060,2055,2055,219807
|
|
20210514,1051,2060,2065,2055,2060,3094246
|
|
20210514,1052,2060,2060,2055,2055,83520
|
|
20210514,1053,2060,2060,2050,2050,768357
|
|
20210514,1054,2055,2060,2050,2055,487691
|
|
20210514,1055,2060,2060,2055,2060,20097
|
|
20210514,1056,2060,2060,2050,2055,520577
|
|
20210514,1057,2060,2060,2055,2055,164792
|
|
20210514,1058,2050,2055,2050,2055,14004
|
|
20210514,1059,2050,2055,2050,2055,170566
|
|
20210514,1100,2050,2055,2045,2050,2166455
|
|
20210514,1101,2050,2055,2050,2050,481040
|
|
20210514,1102,2055,2055,2050,2055,5495
|
|
20210514,1103,2055,2055,2045,2045,369980
|
|
20210514,1104,2050,2050,2045,2045,91220
|
|
20210514,1105,2050,2055,2045,2055,280914
|
|
20210514,1106,2055,2055,2050,2055,5566
|
|
20210514,1107,2055,2055,2050,2050,7111
|
|
20210514,1108,2050,2055,2050,2055,10530
|
|
20210514,1109,2055,2055,2050,2055,16829
|
|
20210514,1110,2055,2060,2050,2055,1753376
|
|
20210514,1111,2055,2055,2050,2055,13167
|
|
20210514,1112,2055,2055,2050,2050,14705
|
|
20210514,1113,2055,2055,2050,2055,11650
|
|
20210514,1114,2055,2055,2050,2055,79763
|
|
20210514,1115,2050,2055,2045,2050,1343320
|
|
20210514,1116,2050,2050,2045,2045,30986
|
|
20210514,1117,2050,2050,2045,2050,69508
|
|
20210514,1118,2050,2050,2045,2050,46061
|
|
20210514,1119,2045,2050,2045,2050,2054741
|
|
20210514,1120,2050,2055,2045,2055,309678
|
|
20210514,1121,2050,2055,2045,2050,118158
|
|
20210514,1122,2055,2055,2050,2050,42458
|
|
20210514,1123,2055,2055,2050,2050,13931
|
|
20210514,1124,2055,2055,2050,2050,21422
|
|
20210514,1125,2050,2055,2050,2050,10686
|
|
20210514,1126,2050,2055,2045,2045,198282
|
|
20210514,1127,2045,2055,2045,2050,943955
|
|
20210514,1128,2045,2050,2045,2050,2335
|
|
20210514,1129,2045,2050,2045,2045,9806
|
|
20210514,1130,2045,2050,2045,2045,7870
|
|
20210514,1131,2050,2050,2045,2050,56415
|
|
20210514,1132,2050,2050,2040,2050,4081220
|
|
20210514,1133,2045,2050,2045,2045,11371
|
|
20210514,1134,2045,2050,2045,2050,8495
|
|
20210514,1135,2050,2050,2045,2045,6165
|
|
20210514,1136,2045,2050,2045,2050,1804
|
|
20210514,1137,2045,2050,2045,2045,71197
|
|
20210514,1138,2050,2055,2045,2050,1218980
|
|
20210514,1139,2050,2055,2050,2055,1938
|
|
20210514,1140,2050,2055,2050,2050,36892
|
|
20210514,1141,2055,2055,2050,2050,2341999
|
|
20210514,1142,2055,2055,2045,2045,682556
|
|
20210514,1143,2050,2050,2045,2050,10076
|
|
20210514,1144,2050,2050,2045,2050,253970
|
|
20210514,1145,2050,2050,2045,2045,6483
|
|
20210514,1146,2045,2050,2045,2045,5622
|
|
20210514,1147,2050,2050,2045,2050,49519
|
|
20210514,1148,2045,2050,2045,2045,4923
|
|
20210514,1149,2050,2050,2045,2045,9235
|
|
20210514,1150,2045,2050,2040,2045,1531575
|
|
20210514,1151,2040,2050,2040,2045,1235916
|
|
20210514,1152,2040,2050,2040,2045,116922
|
|
20210514,1153,2045,2050,2045,2045,22321
|
|
20210514,1154,2050,2050,2045,2050,79733
|
|
20210514,1155,2045,2050,2045,2045,712504
|
|
20210514,1156,2045,2050,2045,2045,123618
|
|
20210514,1157,2045,2050,2045,2050,21257
|
|
20210514,1158,2050,2050,2045,2050,2803
|
|
20210514,1159,2045,2050,2045,2050,6360
|
|
20210514,1200,2045,2050,2040,2040,365818
|
|
20210514,1201,2045,2045,2040,2040,67198
|
|
20210514,1202,2045,2045,2040,2040,18115
|
|
20210514,1203,2045,2045,2040,2040,56748
|
|
20210514,1204,2040,2045,2040,2045,103564
|
|
20210514,1205,2040,2045,2040,2040,5298515
|
|
20210514,1206,2040,2050,2040,2045,1019620
|
|
20210514,1207,2045,2050,2040,2045,1994670
|
|
20210514,1208,2045,2050,2040,2045,489522
|
|
20210514,1209,2045,2045,2040,2040,8783
|
|
20210514,1210,2040,2045,2040,2045,108437
|
|
20210514,1211,2045,2045,2035,2040,1572623
|
|
20210514,1212,2035,2040,2035,2040,91500
|
|
20210514,1213,2035,2040,2035,2040,52831
|
|
20210514,1214,2040,2040,2035,2040,203254
|
|
20210514,1215,2040,2040,2035,2040,9610
|
|
20210514,1216,2040,2040,2035,2035,27418
|
|
20210514,1217,2035,2040,2035,2035,1624853
|
|
20210514,1218,2035,2040,2030,2040,5094816
|
|
20210514,1219,2035,2040,2035,2035,245102
|
|
20210514,1220,2035,2040,2035,2035,22769
|
|
20210514,1221,2035,2040,2035,2035,54913
|
|
20210514,1222,2035,2040,2030,2030,566931
|
|
20210514,1223,2030,2035,2030,2030,57899
|
|
20210514,1224,2030,2035,2030,2035,536775
|
|
20210514,1225,2035,2035,2030,2030,81296
|
|
20210514,1226,2035,2035,2030,2035,110967
|
|
20210514,1227,2035,2035,2030,2030,31654
|
|
20210514,1228,2030,2040,2030,2035,1951838
|
|
20210514,1229,2035,2040,2035,2040,42353
|
|
20210514,1230,2040,2040,2030,2035,814027
|
|
20210514,1231,2040,2040,2035,2040,230635
|
|
20210514,1232,2040,2040,2035,2035,37064
|
|
20210514,1233,2035,2040,2035,2035,74962
|
|
20210514,1234,2035,2040,2035,2040,25977
|
|
20210514,1235,2035,2040,2035,2035,43155
|
|
20210514,1236,2035,2040,2035,2040,161265
|
|
20210514,1237,2040,2040,2035,2040,21517
|
|
20210514,1238,2040,2040,2035,2035,17746
|
|
20210514,1239,2035,2040,2035,2040,53548
|
|
20210514,1240,2040,2040,2035,2035,2879
|
|
20210514,1241,2040,2040,2035,2040,25121
|
|
20210514,1242,2035,2040,2030,2035,2498484
|
|
20210514,1243,2035,2040,2030,2035,583846
|
|
20210514,1244,2040,2040,2030,2035,128462
|
|
20210514,1245,2030,2035,2030,2030,36138
|
|
20210514,1246,2035,2035,2030,2035,53598
|
|
20210514,1247,2030,2035,2030,2035,506642
|
|
20210514,1248,2035,2040,2030,2035,421992
|
|
20210514,1249,2030,2035,2030,2030,7324
|
|
20210514,1250,2035,2035,2030,2035,392879
|
|
20210514,1251,2035,2035,2030,2035,303927
|
|
20210514,1252,2035,2040,2035,2035,230064
|
|
20210514,1253,2035,2040,2035,2035,117431
|
|
20210514,1254,2040,2040,2035,2035,2782
|
|
20210514,1255,2040,2040,2035,2040,53703
|
|
20210514,1256,2035,2040,2035,2040,30401
|
|
20210514,1257,2035,2040,2035,2035,11845
|
|
20210514,1258,2035,2040,2030,2035,1602033
|
|
20210514,1259,2040,2040,2035,2040,27478
|
|
20210514,1300,2035,2040,2035,2035,34550
|
|
20210514,1301,2040,2040,2035,2035,17062
|
|
20210514,1302,2040,2040,2035,2035,20075
|
|
20210514,1303,2040,2040,2035,2040,30322
|
|
20210514,1304,2035,2040,2035,2040,17136
|
|
20210514,1305,2040,2040,2035,2040,138467
|
|
20210514,1306,2040,2040,2035,2040,40233
|
|
20210514,1307,2040,2040,2035,2035,36310
|
|
20210514,1308,2035,2040,2035,2040,116770
|
|
20210514,1309,2040,2040,2035,2035,18246
|
|
20210514,1310,2035,2040,2035,2040,34056
|
|
20210514,1311,2035,2040,2030,2035,1506489
|
|
20210514,1312,2035,2035,2030,2030,72045
|
|
20210514,1313,2035,2035,2030,2035,34731
|
|
20210514,1314,2035,2035,2030,2035,55181
|
|
20210514,1315,2035,2035,2030,2035,558460
|
|
20210514,1316,2035,2040,2030,2040,255812
|
|
20210514,1317,2035,2040,2030,2040,174887
|
|
20210514,1318,2040,2040,2035,2035,27215
|
|
20210514,1319,2035,2040,2035,2035,180723
|
|
20210514,1320,2035,2040,2030,2035,1351742
|
|
20210514,1321,2035,2040,2030,2035,248616
|
|
20210514,1322,2035,2040,2035,2035,235471
|
|
20210514,1323,2040,2040,2035,2040,85844
|
|
20210514,1324,2035,2040,2035,2035,51094
|
|
20210514,1325,2035,2040,2035,2035,320528
|
|
20210514,1326,2040,2040,2035,2040,34860
|
|
20210514,1327,2040,2040,2035,2040,6719
|
|
20210514,1328,2035,2040,2035,2040,4569
|
|
20210514,1329,2035,2040,2035,2035,34638
|
|
20210514,1330,2035,2040,2035,2035,11296
|
|
20210514,1331,2040,2045,2035,2040,4928117
|
|
20210514,1332,2040,2045,2035,2035,1004988
|
|
20210514,1333,2035,2040,2035,2040,95928
|
|
20210514,1334,2035,2040,2035,2040,220017
|
|
20210514,1335,2040,2045,2035,2045,169157
|
|
20210514,1336,2045,2045,2035,2040,489319
|
|
20210514,1337,2040,2045,2040,2045,33432
|
|
20210514,1338,2040,2045,2040,2040,47137
|
|
20210514,1339,2040,2045,2040,2040,8740
|
|
20210514,1340,2040,2045,2040,2045,204863
|
|
20210514,1341,2040,2045,2040,2045,240528
|
|
20210514,1342,2045,2045,2040,2040,117822
|
|
20210514,1343,2045,2045,2040,2040,10750
|
|
20210514,1344,2045,2045,2040,2040,74159
|
|
20210514,1345,2045,2045,2040,2040,8993
|
|
20210514,1346,2040,2045,2040,2045,4188
|
|
20210514,1347,2040,2045,2035,2040,602019
|
|
20210514,1348,2035,2040,2035,2040,83309
|
|
20210514,1349,2040,2040,2035,2035,8119
|
|
20210514,1350,2040,2040,2035,2035,1266
|
|
20210514,1351,2035,2040,2035,2035,38288
|
|
20210514,1352,2035,2040,2030,2035,2399407
|
|
20210514,1353,2035,2040,2030,2030,239790
|
|
20210514,1354,2030,2040,2030,2040,132853
|
|
20210514,1355,2035,2040,2030,2035,721779
|
|
20210514,1356,2040,2040,2030,2035,166287
|
|
20210514,1357,2035,2035,2030,2030,114380
|
|
20210514,1358,2030,2040,2030,2040,8520
|
|
20210514,1359,2040,2040,2030,2030,123471
|
|
20210514,1400,2035,2035,2030,2035,2090
|
|
20210514,1401,2035,2035,2025,2030,7301356
|
|
20210514,1402,2030,2035,2030,2030,281768
|
|
20210514,1403,2030,2035,2030,2030,28482
|
|
20210514,1404,2030,2035,2025,2030,1177706
|
|
20210514,1405,2030,2035,2025,2030,141369
|
|
20210514,1406,2030,2035,2025,2030,519253
|
|
20210514,1407,2030,2030,2025,2030,38584
|
|
20210514,1408,2030,2030,2025,2030,111305
|
|
20210514,1409,2030,2030,2025,2025,345534
|
|
20210514,1410,2025,2035,2025,2030,1144542
|
|
20210514,1411,2025,2030,2025,2030,668855
|
|
20210514,1412,2025,2030,2025,2030,137267
|
|
20210514,1413,2030,2030,2025,2030,21009
|
|
20210514,1414,2025,2030,2025,2025,67390
|
|
20210514,1415,2025,2030,2020,2025,4045875
|
|
20210514,1416,2020,2025,2020,2020,174261
|
|
20210514,1417,2020,2025,2020,2020,395122
|
|
20210514,1418,2020,2025,2020,2020,38670
|
|
20210514,1419,2025,2025,2020,2020,197994
|
|
20210514,1420,2020,2025,2020,2020,106241
|
|
20210514,1421,2025,2025,2020,2025,387735
|
|
20210514,1422,2020,2025,2020,2020,116277
|
|
20210514,1423,2025,2025,2020,2025,82353
|
|
20210514,1424,2025,2030,2020,2030,2572172
|
|
20210514,1425,2030,2030,2020,2025,842541
|
|
20210514,1426,2020,2025,2020,2020,127812
|
|
20210514,1427,2025,2025,2020,2025,11920
|
|
20210514,1428,2025,2025,2020,2020,964517
|
|
20210514,1429,2020,2025,2020,2025,588953
|
|
20210514,1430,2025,2025,2020,2020,466120
|
|
20210514,1431,2025,2025,2020,2025,36379
|
|
20210514,1432,2025,2025,2020,2025,66443
|
|
20210514,1433,2025,2030,2020,2030,1402474
|
|
20210514,1434,2030,2030,2025,2030,260403
|
|
20210514,1435,2025,2030,2020,2030,1121996
|
|
20210514,1436,2030,2030,2025,2025,3565
|
|
20210514,1437,2030,2030,2025,2030,644401
|
|
20210514,1438,2030,2030,2025,2025,52384
|
|
20210514,1439,2025,2030,2025,2025,33075
|
|
20210514,1440,2025,2030,2025,2030,21589
|
|
20210514,1441,2030,2030,2025,2025,113087
|
|
20210514,1442,2030,2030,2025,2030,36108
|
|
20210514,1443,2030,2030,2020,2025,3012088
|
|
20210514,1444,2025,2030,2020,2025,404904
|
|
20210514,1445,2030,2030,2025,2030,43220
|
|
20210514,1446,2025,2030,2025,2025,11411
|
|
20210514,1447,2025,2030,2025,2025,36618
|
|
20210514,1448,2025,2030,2020,2020,1684626
|
|
20210514,1449,2025,2025,2020,2020,5570
|
|
20210514,1450,2025,2025,2020,2025,114774
|
|
20210514,1451,2020,2025,2020,2025,71503
|
|
20210514,1452,2020,2025,2020,2025,83075
|
|
20210514,1453,2025,2025,2020,2025,51989
|
|
20210514,1454,2020,2025,2020,2020,14320
|
|
20210514,1455,2020,2025,2020,2025,30848
|
|
20210514,1456,2020,2025,2020,2025,25993
|
|
20210514,1457,2025,2025,2020,2020,15202
|
|
20210514,1458,2020,2025,2020,2020,25841
|
|
20210514,1459,2025,2025,2020,2025,76817
|
|
20210514,1500,2025,2030,2020,2025,930062
|
|
20210514,1501,2025,2030,2020,2025,708848
|
|
20210514,1502,2030,2030,2025,2030,13017
|
|
20210514,1503,2025,2030,2025,2030,115110
|
|
20210514,1504,2030,2035,2025,2030,2823902
|
|
20210514,1505,2025,2030,2025,2030,39316
|
|
20210514,1506,2030,2030,2025,2030,21341
|
|
20210514,1507,2030,2030,2025,2025,61783
|
|
20210514,1508,2030,2030,2025,2025,73457
|
|
20210514,1509,2030,2030,2025,2030,282586
|
|
20210514,1510,2025,2030,2025,2030,26778
|
|
20210514,1511,2030,2035,2025,2030,1626349
|
|
20210514,1512,2035,2035,2030,2030,66916
|
|
20210514,1513,2035,2035,2030,2035,31748
|
|
20210514,1514,2035,2035,2025,2030,368871
|
|
20210514,1515,2025,2035,2025,2030,1001462
|
|
20210514,1516,2030,2035,2025,2030,267853
|
|
20210514,1517,2035,2035,2030,2030,163990
|
|
20210514,1518,2030,2035,2030,2035,21654
|
|
20210514,1519,2030,2035,2030,2035,98931
|
|
20210514,1520,2030,2035,2030,2035,294735
|
|
20210514,1530,2030,2030,2030,2030,3752527
|