383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210513,0901,2085,2085,2075,2085,10933517
|
|
20210513,0902,2080,2085,2075,2080,14021696
|
|
20210513,0903,2085,2090,2080,2085,8434761
|
|
20210513,0904,2085,2090,2080,2080,3567535
|
|
20210513,0905,2085,2085,2070,2070,6282099
|
|
20210513,0906,2070,2075,2065,2065,5557508
|
|
20210513,0907,2070,2070,2060,2065,5964169
|
|
20210513,0908,2065,2075,2060,2070,3367952
|
|
20210513,0909,2070,2075,2065,2065,753469
|
|
20210513,0910,2065,2070,2065,2070,707208
|
|
20210513,0911,2070,2080,2065,2080,2897563
|
|
20210513,0912,2080,2080,2070,2070,1889075
|
|
20210513,0913,2070,2080,2070,2080,1308832
|
|
20210513,0914,2080,2080,2075,2075,830457
|
|
20210513,0915,2080,2080,2070,2075,3022279
|
|
20210513,0916,2070,2075,2070,2070,1652951
|
|
20210513,0917,2070,2075,2065,2065,1306645
|
|
20210513,0918,2065,2070,2060,2060,2797228
|
|
20210513,0919,2060,2065,2055,2055,6180104
|
|
20210513,0920,2060,2060,2055,2055,3523817
|
|
20210513,0921,2055,2060,2050,2050,5201859
|
|
20210513,0922,2055,2060,2050,2050,4466502
|
|
20210513,0923,2050,2060,2050,2055,1383438
|
|
20210513,0924,2060,2060,2050,2055,1462757
|
|
20210513,0925,2055,2060,2050,2055,1179532
|
|
20210513,0926,2055,2060,2045,2050,6463548
|
|
20210513,0927,2050,2050,2045,2050,875315
|
|
20210513,0928,2045,2050,2045,2045,2750587
|
|
20210513,0929,2045,2050,2040,2045,2807632
|
|
20210513,0930,2045,2050,2045,2045,238367
|
|
20210513,0931,2045,2055,2045,2055,2591169
|
|
20210513,0932,2055,2055,2050,2055,3008207
|
|
20210513,0933,2050,2055,2050,2055,287718
|
|
20210513,0934,2050,2060,2050,2055,811728
|
|
20210513,0935,2060,2060,2050,2055,2494419
|
|
20210513,0936,2060,2060,2050,2055,447289
|
|
20210513,0937,2060,2065,2055,2065,2226362
|
|
20210513,0938,2060,2065,2055,2060,457190
|
|
20210513,0939,2060,2065,2055,2055,1218095
|
|
20210513,0940,2055,2065,2055,2065,531674
|
|
20210513,0941,2060,2065,2055,2055,1985584
|
|
20210513,0942,2055,2055,2050,2050,157679
|
|
20210513,0943,2050,2055,2050,2055,122923
|
|
20210513,0944,2055,2055,2050,2050,52226
|
|
20210513,0945,2055,2055,2045,2050,2890940
|
|
20210513,0946,2050,2055,2045,2050,278753
|
|
20210513,0947,2050,2055,2050,2055,74005
|
|
20210513,0948,2050,2060,2050,2055,2821969
|
|
20210513,0949,2050,2055,2050,2055,159062
|
|
20210513,0950,2050,2055,2050,2050,31211
|
|
20210513,0951,2050,2055,2050,2050,77501
|
|
20210513,0952,2050,2055,2050,2050,395792
|
|
20210513,0953,2055,2055,2050,2050,40340
|
|
20210513,0954,2055,2055,2050,2050,64940
|
|
20210513,0955,2055,2055,2050,2050,97683
|
|
20210513,0956,2050,2055,2050,2050,103114
|
|
20210513,0957,2050,2055,2050,2055,310159
|
|
20210513,0958,2050,2060,2050,2055,2665178
|
|
20210513,0959,2050,2055,2050,2055,381792
|
|
20210513,1000,2055,2055,2050,2055,77238
|
|
20210513,1001,2055,2060,2050,2060,318784
|
|
20210513,1002,2060,2060,2050,2060,1535289
|
|
20210513,1003,2055,2060,2055,2060,157216
|
|
20210513,1004,2060,2065,2055,2055,1790235
|
|
20210513,1005,2060,2060,2055,2060,235465
|
|
20210513,1006,2060,2060,2055,2060,92219
|
|
20210513,1007,2055,2060,2055,2055,55192
|
|
20210513,1008,2055,2060,2055,2060,542644
|
|
20210513,1009,2060,2065,2055,2065,307480
|
|
20210513,1010,2065,2070,2060,2070,2452012
|
|
20210513,1011,2070,2070,2060,2065,1945288
|
|
20210513,1012,2065,2070,2060,2060,298901
|
|
20210513,1013,2060,2065,2055,2060,1599151
|
|
20210513,1014,2060,2065,2055,2060,661136
|
|
20210513,1015,2055,2065,2055,2060,226885
|
|
20210513,1016,2060,2065,2055,2055,129508
|
|
20210513,1017,2055,2060,2055,2055,377227
|
|
20210513,1018,2060,2060,2050,2055,1657482
|
|
20210513,1019,2050,2060,2050,2050,203329
|
|
20210513,1020,2055,2055,2050,2055,203364
|
|
20210513,1021,2050,2055,2050,2050,148239
|
|
20210513,1022,2050,2055,2045,2050,2992051
|
|
20210513,1023,2050,2055,2050,2050,358064
|
|
20210513,1024,2055,2055,2045,2045,203440
|
|
20210513,1025,2050,2050,2045,2045,91352
|
|
20210513,1026,2045,2050,2045,2045,181477
|
|
20210513,1027,2045,2050,2040,2045,2309888
|
|
20210513,1028,2040,2050,2040,2045,1902233
|
|
20210513,1029,2040,2045,2040,2045,227993
|
|
20210513,1030,2040,2045,2040,2040,96245
|
|
20210513,1031,2040,2045,2040,2045,239702
|
|
20210513,1032,2045,2045,2040,2045,806181
|
|
20210513,1033,2045,2050,2040,2045,1591582
|
|
20210513,1034,2045,2050,2045,2050,135027
|
|
20210513,1035,2050,2050,2040,2045,671042
|
|
20210513,1036,2040,2045,2040,2040,107008
|
|
20210513,1037,2045,2045,2040,2045,416235
|
|
20210513,1038,2040,2045,2040,2045,44316
|
|
20210513,1039,2040,2045,2040,2045,3302434
|
|
20210513,1040,2040,2045,2040,2045,600620
|
|
20210513,1041,2045,2050,2040,2050,1377443
|
|
20210513,1042,2045,2050,2045,2045,217644
|
|
20210513,1043,2045,2050,2040,2045,1528180
|
|
20210513,1044,2045,2045,2035,2040,3442742
|
|
20210513,1045,2040,2040,2035,2035,152935
|
|
20210513,1046,2035,2040,2035,2040,1238927
|
|
20210513,1047,2040,2045,2035,2045,1333119
|
|
20210513,1048,2045,2045,2035,2045,710993
|
|
20210513,1049,2040,2045,2040,2045,136176
|
|
20210513,1050,2040,2045,2040,2040,103779
|
|
20210513,1051,2045,2045,2040,2045,32174
|
|
20210513,1052,2040,2050,2040,2050,1700503
|
|
20210513,1053,2045,2050,2045,2050,147790
|
|
20210513,1054,2045,2050,2045,2050,43235
|
|
20210513,1055,2045,2050,2045,2045,38458
|
|
20210513,1056,2050,2050,2045,2050,104019
|
|
20210513,1057,2050,2050,2050,2050,2516943
|
|
20210513,1058,2045,2050,2045,2050,79590
|
|
20210513,1059,2050,2050,2045,2045,928943
|
|
20210513,1100,2045,2050,2040,2045,362602
|
|
20210513,1101,2045,2050,2040,2045,102928
|
|
20210513,1102,2050,2055,2045,2055,1074592
|
|
20210513,1103,2050,2055,2050,2055,1360962
|
|
20210513,1104,2055,2060,2050,2055,2042201
|
|
20210513,1105,2050,2055,2050,2055,12975
|
|
20210513,1106,2050,2055,2050,2055,39490
|
|
20210513,1107,2055,2055,2045,2045,1088094
|
|
20210513,1108,2050,2055,2045,2050,301003
|
|
20210513,1109,2055,2055,2050,2055,30986
|
|
20210513,1110,2055,2055,2045,2045,178995
|
|
20210513,1111,2050,2055,2045,2050,66796
|
|
20210513,1112,2050,2050,2045,2045,732184
|
|
20210513,1113,2050,2050,2045,2045,68022
|
|
20210513,1114,2050,2050,2045,2050,18791
|
|
20210513,1115,2045,2050,2045,2045,8155
|
|
20210513,1116,2045,2050,2045,2050,16579
|
|
20210513,1117,2045,2050,2045,2045,107036
|
|
20210513,1118,2045,2050,2045,2045,35808
|
|
20210513,1119,2045,2055,2045,2045,577463
|
|
20210513,1120,2055,2055,2045,2050,116684
|
|
20210513,1121,2050,2055,2045,2050,156378
|
|
20210513,1122,2055,2055,2045,2050,35171
|
|
20210513,1123,2050,2055,2045,2050,74176
|
|
20210513,1124,2050,2055,2050,2055,34709
|
|
20210513,1125,2050,2050,2045,2050,120056
|
|
20210513,1126,2050,2055,2045,2045,249166
|
|
20210513,1127,2045,2055,2045,2050,74540
|
|
20210513,1128,2045,2055,2045,2045,224182
|
|
20210513,1129,2045,2050,2045,2050,145425
|
|
20210513,1130,2050,2055,2045,2050,116654
|
|
20210513,1131,2055,2055,2045,2045,136353
|
|
20210513,1132,2045,2050,2045,2050,57153
|
|
20210513,1133,2045,2050,2045,2045,71331
|
|
20210513,1134,2045,2050,2045,2050,368609
|
|
20210513,1135,2050,2055,2045,2050,2061323
|
|
20210513,1136,2045,2055,2045,2055,182526
|
|
20210513,1137,2055,2055,2045,2055,152744
|
|
20210513,1138,2050,2055,2045,2055,200166
|
|
20210513,1139,2055,2055,2045,2045,136863
|
|
20210513,1140,2045,2050,2045,2045,3295
|
|
20210513,1141,2045,2050,2045,2050,5786
|
|
20210513,1142,2050,2050,2045,2045,8038
|
|
20210513,1143,2045,2050,2045,2045,115478
|
|
20210513,1144,2045,2050,2040,2045,1704086
|
|
20210513,1145,2040,2045,2040,2040,27938
|
|
20210513,1146,2045,2045,2040,2045,72990
|
|
20210513,1147,2045,2045,2040,2040,12416
|
|
20210513,1148,2045,2045,2040,2040,234420
|
|
20210513,1149,2040,2045,2035,2040,5082587
|
|
20210513,1150,2040,2045,2035,2035,344355
|
|
20210513,1151,2040,2040,2035,2035,20640
|
|
20210513,1152,2040,2040,2035,2040,218000
|
|
20210513,1153,2035,2040,2035,2040,543725
|
|
20210513,1154,2035,2040,2035,2035,89033
|
|
20210513,1155,2035,2040,2035,2040,99650
|
|
20210513,1156,2035,2040,2035,2040,224200
|
|
20210513,1157,2035,2040,2035,2035,428967
|
|
20210513,1158,2035,2040,2035,2035,126497
|
|
20210513,1159,2040,2040,2035,2040,16207
|
|
20210513,1200,2035,2040,2035,2040,43488
|
|
20210513,1201,2040,2040,2035,2040,40131
|
|
20210513,1202,2040,2040,2030,2035,3263508
|
|
20210513,1203,2035,2040,2030,2040,609796
|
|
20210513,1204,2040,2040,2030,2035,483896
|
|
20210513,1205,2035,2040,2030,2040,492051
|
|
20210513,1206,2035,2040,2035,2040,113517
|
|
20210513,1207,2035,2040,2035,2035,93211
|
|
20210513,1208,2040,2040,2035,2035,49096
|
|
20210513,1209,2040,2040,2035,2040,15232
|
|
20210513,1210,2035,2040,2035,2035,2009410
|
|
20210513,1211,2040,2040,2035,2035,88958
|
|
20210513,1212,2035,2040,2035,2035,144622
|
|
20210513,1213,2035,2040,2035,2035,106715
|
|
20210513,1214,2040,2040,2030,2035,1662050
|
|
20210513,1215,2035,2035,2030,2035,415872
|
|
20210513,1216,2035,2035,2030,2030,412647
|
|
20210513,1217,2030,2035,2030,2030,386048
|
|
20210513,1218,2030,2035,2030,2035,65450
|
|
20210513,1219,2035,2035,2030,2030,113624
|
|
20210513,1220,2030,2040,2030,2035,2187373
|
|
20210513,1221,2035,2045,2035,2040,1531372
|
|
20210513,1222,2040,2045,2040,2045,331232
|
|
20210513,1223,2045,2045,2040,2040,23045
|
|
20210513,1224,2045,2045,2040,2040,115479
|
|
20210513,1225,2040,2045,2035,2045,600553
|
|
20210513,1226,2040,2050,2040,2045,1556898
|
|
20210513,1227,2045,2050,2040,2045,1031922
|
|
20210513,1228,2045,2045,2040,2045,799322
|
|
20210513,1229,2040,2045,2040,2045,297909
|
|
20210513,1230,2045,2045,2040,2040,1498789
|
|
20210513,1231,2045,2050,2040,2050,345474
|
|
20210513,1232,2045,2045,2040,2040,259315
|
|
20210513,1233,2040,2045,2035,2040,1264941
|
|
20210513,1234,2045,2045,2035,2040,526058
|
|
20210513,1235,2045,2045,2040,2040,2721
|
|
20210513,1236,2045,2045,2040,2040,3638
|
|
20210513,1237,2045,2050,2040,2050,1553382
|
|
20210513,1238,2045,2045,2040,2045,377832
|
|
20210513,1239,2045,2050,2040,2050,86638
|
|
20210513,1240,2050,2050,2045,2050,48080
|
|
20210513,1241,2050,2050,2045,2050,99936
|
|
20210513,1242,2050,2055,2045,2050,1968440
|
|
20210513,1243,2055,2055,2050,2055,24514
|
|
20210513,1244,2055,2055,2045,2050,2267371
|
|
20210513,1245,2055,2055,2045,2050,291078
|
|
20210513,1246,2050,2055,2045,2050,456680
|
|
20210513,1247,2055,2055,2045,2050,239237
|
|
20210513,1248,2050,2055,2045,2050,1295096
|
|
20210513,1249,2050,2055,2050,2055,46868
|
|
20210513,1250,2055,2060,2050,2060,3709320
|
|
20210513,1251,2060,2060,2050,2055,341918
|
|
20210513,1252,2050,2055,2050,2055,42528
|
|
20210513,1253,2055,2055,2050,2055,32243
|
|
20210513,1254,2055,2060,2050,2055,2614584
|
|
20210513,1255,2055,2060,2050,2055,950859
|
|
20210513,1256,2055,2055,2050,2050,268997
|
|
20210513,1257,2050,2055,2050,2055,373528
|
|
20210513,1258,2055,2055,2050,2055,29520
|
|
20210513,1259,2050,2055,2050,2055,99610
|
|
20210513,1300,2050,2055,2050,2055,600140
|
|
20210513,1301,2050,2060,2050,2055,474789
|
|
20210513,1302,2055,2060,2045,2050,1644434
|
|
20210513,1303,2050,2050,2045,2050,324305
|
|
20210513,1304,2045,2055,2045,2050,335850
|
|
20210513,1305,2050,2055,2045,2050,118345
|
|
20210513,1306,2055,2055,2050,2055,34479
|
|
20210513,1307,2055,2055,2045,2050,259919
|
|
20210513,1308,2050,2055,2050,2050,94477
|
|
20210513,1309,2050,2055,2050,2055,34387
|
|
20210513,1310,2055,2055,2050,2055,2810
|
|
20210513,1311,2055,2060,2050,2060,4296692
|
|
20210513,1312,2060,2060,2050,2055,36104
|
|
20210513,1313,2060,2065,2055,2055,4758688
|
|
20210513,1314,2060,2065,2055,2055,991100
|
|
20210513,1315,2060,2060,2055,2060,45392
|
|
20210513,1316,2055,2060,2050,2055,1389548
|
|
20210513,1317,2055,2060,2055,2055,64436
|
|
20210513,1318,2055,2060,2055,2060,54333
|
|
20210513,1319,2060,2060,2055,2055,136504
|
|
20210513,1320,2060,2060,2055,2060,21111
|
|
20210513,1321,2060,2060,2055,2060,504799
|
|
20210513,1322,2060,2060,2055,2060,350361
|
|
20210513,1323,2055,2060,2055,2055,76004
|
|
20210513,1324,2060,2060,2055,2060,6024
|
|
20210513,1325,2055,2060,2055,2060,211569
|
|
20210513,1326,2055,2060,2055,2055,10426
|
|
20210513,1327,2060,2060,2055,2060,3127096
|
|
20210513,1328,2060,2065,2055,2060,367083
|
|
20210513,1329,2055,2065,2055,2060,122823
|
|
20210513,1330,2055,2060,2055,2060,47796
|
|
20210513,1331,2055,2065,2055,2065,1013989
|
|
20210513,1332,2065,2065,2055,2065,277032
|
|
20210513,1333,2065,2065,2060,2060,45755
|
|
20210513,1334,2060,2065,2055,2060,840354
|
|
20210513,1335,2060,2060,2055,2060,130483
|
|
20210513,1336,2060,2065,2055,2065,517370
|
|
20210513,1337,2060,2065,2055,2060,998639
|
|
20210513,1338,2060,2060,2055,2055,36341
|
|
20210513,1339,2060,2065,2055,2060,460914
|
|
20210513,1340,2060,2065,2055,2060,478092
|
|
20210513,1341,2065,2065,2060,2065,49088
|
|
20210513,1342,2065,2065,2060,2065,17555
|
|
20210513,1343,2060,2065,2060,2060,33118
|
|
20210513,1344,2060,2065,2060,2065,255927
|
|
20210513,1345,2065,2065,2060,2060,24782
|
|
20210513,1346,2065,2065,2060,2060,69054
|
|
20210513,1347,2060,2065,2060,2060,1373338
|
|
20210513,1348,2060,2065,2060,2065,27896
|
|
20210513,1349,2065,2065,2060,2065,38947
|
|
20210513,1350,2065,2065,2060,2065,8792
|
|
20210513,1351,2065,2070,2060,2065,6160975
|
|
20210513,1352,2065,2070,2060,2065,1436347
|
|
20210513,1353,2065,2070,2060,2065,292601
|
|
20210513,1354,2065,2070,2060,2070,186302
|
|
20210513,1355,2065,2065,2055,2055,2437600
|
|
20210513,1356,2060,2065,2055,2060,365036
|
|
20210513,1357,2060,2065,2060,2060,7488
|
|
20210513,1358,2060,2065,2060,2065,112456
|
|
20210513,1359,2060,2065,2060,2065,67202
|
|
20210513,1400,2065,2065,2060,2065,9627
|
|
20210513,1401,2065,2065,2060,2060,12402
|
|
20210513,1402,2060,2065,2060,2065,20403
|
|
20210513,1403,2060,2065,2060,2060,25421
|
|
20210513,1404,2065,2065,2060,2065,21071
|
|
20210513,1405,2060,2065,2060,2060,5472
|
|
20210513,1406,2065,2065,2060,2065,15736
|
|
20210513,1407,2060,2065,2060,2065,28427
|
|
20210513,1408,2065,2070,2060,2070,3467525
|
|
20210513,1409,2070,2070,2060,2065,497642
|
|
20210513,1410,2070,2070,2065,2065,51081
|
|
20210513,1411,2070,2070,2065,2070,263927
|
|
20210513,1412,2070,2075,2065,2070,5216088
|
|
20210513,1413,2070,2075,2065,2075,423493
|
|
20210513,1414,2070,2075,2070,2070,82742
|
|
20210513,1415,2070,2075,2070,2075,177435
|
|
20210513,1416,2075,2075,2070,2075,827310
|
|
20210513,1417,2070,2075,2070,2075,586037
|
|
20210513,1418,2075,2080,2070,2080,3919069
|
|
20210513,1419,2075,2080,2070,2075,1527465
|
|
20210513,1420,2075,2075,2070,2070,195563
|
|
20210513,1421,2070,2075,2070,2075,70482
|
|
20210513,1422,2070,2080,2070,2075,1403099
|
|
20210513,1423,2075,2080,2075,2080,68256
|
|
20210513,1424,2075,2080,2075,2080,1423527
|
|
20210513,1425,2080,2080,2075,2080,6096936
|
|
20210513,1426,2080,2085,2075,2080,2118252
|
|
20210513,1427,2080,2085,2075,2085,561699
|
|
20210513,1428,2080,2085,2080,2080,1556300
|
|
20210513,1429,2080,2085,2075,2080,1661811
|
|
20210513,1430,2080,2085,2080,2085,261151
|
|
20210513,1431,2080,2085,2075,2080,3177129
|
|
20210513,1432,2080,2085,2075,2075,447863
|
|
20210513,1433,2075,2080,2070,2070,2198653
|
|
20210513,1434,2075,2080,2070,2070,1867032
|
|
20210513,1435,2075,2075,2070,2070,1296030
|
|
20210513,1436,2075,2080,2075,2080,884603
|
|
20210513,1437,2080,2080,2075,2075,118138
|
|
20210513,1438,2080,2080,2070,2070,693915
|
|
20210513,1439,2070,2075,2065,2070,2066103
|
|
20210513,1440,2065,2075,2065,2070,989910
|
|
20210513,1441,2070,2075,2070,2075,26544
|
|
20210513,1442,2070,2080,2070,2075,2043023
|
|
20210513,1443,2070,2080,2070,2075,1970820
|
|
20210513,1444,2080,2080,2070,2075,2311736
|
|
20210513,1445,2075,2080,2075,2075,553275
|
|
20210513,1446,2075,2080,2075,2080,123683
|
|
20210513,1447,2075,2080,2075,2080,153279
|
|
20210513,1448,2075,2080,2075,2075,3518383
|
|
20210513,1449,2075,2085,2075,2080,3966124
|
|
20210513,1450,2075,2080,2075,2080,27470
|
|
20210513,1451,2080,2080,2075,2075,352999
|
|
20210513,1452,2080,2085,2075,2085,1330104
|
|
20210513,1453,2080,2085,2080,2080,422463
|
|
20210513,1454,2080,2085,2080,2080,264712
|
|
20210513,1455,2080,2085,2080,2085,92689
|
|
20210513,1456,2080,2085,2080,2080,235975
|
|
20210513,1457,2085,2085,2080,2080,170765
|
|
20210513,1458,2080,2085,2080,2085,72198
|
|
20210513,1459,2085,2085,2080,2080,1260742
|
|
20210513,1500,2080,2085,2080,2080,511747
|
|
20210513,1501,2080,2085,2080,2080,245982
|
|
20210513,1502,2080,2085,2075,2075,1244250
|
|
20210513,1503,2080,2080,2075,2080,99984
|
|
20210513,1504,2075,2080,2075,2075,395547
|
|
20210513,1505,2075,2085,2075,2080,2607340
|
|
20210513,1506,2080,2080,2075,2080,930882
|
|
20210513,1507,2080,2085,2075,2080,1724646
|
|
20210513,1508,2080,2080,2075,2080,60147
|
|
20210513,1509,2080,2080,2075,2075,117866
|
|
20210513,1510,2075,2080,2075,2075,102505
|
|
20210513,1511,2075,2080,2070,2075,1255660
|
|
20210513,1512,2070,2080,2070,2075,1496446
|
|
20210513,1513,2075,2075,2070,2070,59889
|
|
20210513,1514,2070,2075,2065,2070,1445598
|
|
20210513,1515,2065,2070,2065,2065,72108
|
|
20210513,1516,2070,2070,2065,2065,298841
|
|
20210513,1517,2070,2075,2065,2070,2768533
|
|
20210513,1518,2075,2075,2065,2070,899349
|
|
20210513,1519,2075,2075,2065,2070,1894914
|
|
20210513,1520,2070,2075,2065,2075,1630494
|
|
20210513,1530,2075,2075,2075,2075,4140302
|