383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210517,0901,2010,2020,2010,2020,8273898
|
|
20210517,0902,2015,2025,2015,2015,3295586
|
|
20210517,0903,2015,2020,2010,2010,2234895
|
|
20210517,0904,2010,2020,2010,2020,920694
|
|
20210517,0905,2020,2020,2015,2020,194928
|
|
20210517,0906,2020,2020,2010,2015,3209896
|
|
20210517,0907,2015,2020,2010,2015,3075107
|
|
20210517,0908,2020,2020,2015,2020,291500
|
|
20210517,0909,2020,2025,2015,2020,5036621
|
|
20210517,0910,2025,2025,2015,2015,4048224
|
|
20210517,0911,2020,2020,2015,2015,346221
|
|
20210517,0912,2020,2025,2015,2020,2377015
|
|
20210517,0913,2020,2025,2020,2020,808946
|
|
20210517,0914,2020,2030,2020,2030,1692867
|
|
20210517,0915,2030,2030,2020,2025,1532827
|
|
20210517,0916,2030,2030,2020,2025,1481984
|
|
20210517,0917,2025,2030,2025,2030,416488
|
|
20210517,0918,2025,2030,2020,2025,1647547
|
|
20210517,0919,2025,2035,2025,2030,1673089
|
|
20210517,0920,2030,2035,2025,2030,2894083
|
|
20210517,0921,2030,2035,2025,2035,1522088
|
|
20210517,0922,2030,2035,2030,2030,112041
|
|
20210517,0923,2030,2035,2030,2030,175832
|
|
20210517,0924,2035,2035,2030,2030,115481
|
|
20210517,0925,2035,2040,2030,2035,2496313
|
|
20210517,0926,2035,2045,2035,2040,1137029
|
|
20210517,0927,2045,2045,2035,2040,2318001
|
|
20210517,0928,2040,2045,2040,2045,134224
|
|
20210517,0929,2045,2045,2040,2040,65191
|
|
20210517,0930,2040,2050,2040,2045,1377403
|
|
20210517,0931,2045,2050,2040,2045,528884
|
|
20210517,0932,2045,2045,2040,2040,90425
|
|
20210517,0933,2045,2050,2040,2045,2640636
|
|
20210517,0934,2045,2045,2040,2045,320436
|
|
20210517,0935,2045,2045,2040,2045,517002
|
|
20210517,0936,2040,2050,2040,2050,1769206
|
|
20210517,0937,2045,2050,2040,2050,1817017
|
|
20210517,0938,2050,2050,2045,2050,73503
|
|
20210517,0939,2045,2050,2045,2050,638628
|
|
20210517,0940,2045,2050,2040,2045,1849220
|
|
20210517,0941,2045,2050,2045,2045,322535
|
|
20210517,0942,2045,2050,2040,2045,842760
|
|
20210517,0943,2045,2050,2045,2045,155502
|
|
20210517,0944,2045,2050,2045,2050,869605
|
|
20210517,0945,2050,2050,2045,2045,62638
|
|
20210517,0946,2045,2050,2040,2045,2176058
|
|
20210517,0947,2045,2050,2040,2045,735262
|
|
20210517,0948,2040,2045,2040,2040,1703733
|
|
20210517,0949,2040,2045,2040,2040,192505
|
|
20210517,0950,2040,2045,2040,2045,93538
|
|
20210517,0951,2040,2045,2040,2045,404571
|
|
20210517,0952,2040,2050,2040,2050,1180194
|
|
20210517,0953,2050,2050,2045,2045,44090
|
|
20210517,0954,2050,2050,2045,2045,206510
|
|
20210517,0955,2050,2050,2040,2045,611936
|
|
20210517,0956,2045,2045,2040,2045,140534
|
|
20210517,0957,2040,2045,2040,2045,112705
|
|
20210517,0958,2040,2045,2040,2040,172328
|
|
20210517,0959,2045,2045,2040,2040,50236
|
|
20210517,1000,2045,2045,2040,2045,9296
|
|
20210517,1001,2045,2055,2040,2055,3953396
|
|
20210517,1002,2050,2050,2045,2050,1632568
|
|
20210517,1003,2045,2050,2040,2050,3562119
|
|
20210517,1004,2045,2050,2045,2045,135174
|
|
20210517,1005,2050,2050,2045,2050,110934
|
|
20210517,1006,2050,2050,2045,2045,61799
|
|
20210517,1007,2045,2050,2045,2050,64438
|
|
20210517,1008,2050,2050,2045,2050,67092
|
|
20210517,1009,2045,2050,2040,2045,1596359
|
|
20210517,1010,2050,2050,2045,2050,329302
|
|
20210517,1011,2045,2050,2045,2045,52098
|
|
20210517,1012,2045,2050,2040,2045,1771054
|
|
20210517,1013,2040,2045,2040,2040,19326
|
|
20210517,1014,2045,2045,2040,2045,43042
|
|
20210517,1015,2045,2045,2040,2040,33589
|
|
20210517,1016,2045,2045,2040,2040,128032
|
|
20210517,1017,2045,2045,2040,2045,76613
|
|
20210517,1018,2045,2050,2040,2045,1575138
|
|
20210517,1019,2050,2050,2045,2050,15876
|
|
20210517,1020,2050,2055,2045,2055,2324521
|
|
20210517,1021,2050,2055,2045,2050,1190277
|
|
20210517,1022,2050,2055,2045,2045,111627
|
|
20210517,1023,2050,2055,2045,2045,378081
|
|
20210517,1024,2045,2055,2045,2050,872615
|
|
20210517,1025,2055,2055,2045,2050,2976916
|
|
20210517,1026,2045,2050,2045,2045,243493
|
|
20210517,1027,2045,2050,2045,2045,47032
|
|
20210517,1028,2045,2050,2040,2045,6166848
|
|
20210517,1029,2045,2050,2040,2045,2649397
|
|
20210517,1030,2050,2050,2040,2045,203706
|
|
20210517,1031,2045,2050,2040,2040,1114009
|
|
20210517,1032,2045,2045,2040,2045,128995
|
|
20210517,1033,2045,2045,2035,2040,2607296
|
|
20210517,1034,2035,2045,2035,2040,677962
|
|
20210517,1035,2040,2045,2035,2040,201100
|
|
20210517,1036,2035,2040,2035,2040,163576
|
|
20210517,1037,2035,2040,2035,2035,406977
|
|
20210517,1038,2035,2040,2035,2040,93740
|
|
20210517,1039,2040,2040,2030,2035,1324079
|
|
20210517,1040,2030,2035,2030,2030,316553
|
|
20210517,1041,2035,2040,2030,2035,975427
|
|
20210517,1042,2035,2040,2030,2040,936191
|
|
20210517,1043,2035,2040,2030,2040,259327
|
|
20210517,1044,2035,2040,2035,2040,37669
|
|
20210517,1045,2035,2040,2030,2040,554498
|
|
20210517,1046,2035,2040,2035,2040,6280
|
|
20210517,1047,2040,2040,2035,2040,14984
|
|
20210517,1048,2040,2040,2035,2035,9732
|
|
20210517,1049,2040,2045,2035,2040,1452758
|
|
20210517,1050,2045,2045,2035,2040,374417
|
|
20210517,1051,2040,2040,2035,2040,30113
|
|
20210517,1052,2040,2040,2035,2040,29425
|
|
20210517,1053,2040,2040,2035,2040,48099
|
|
20210517,1054,2035,2040,2030,2035,1566025
|
|
20210517,1055,2035,2040,2030,2035,88113
|
|
20210517,1056,2035,2040,2035,2035,28163
|
|
20210517,1057,2035,2040,2035,2040,17573
|
|
20210517,1058,2040,2045,2040,2040,793997
|
|
20210517,1059,2040,2045,2040,2045,46419
|
|
20210517,1100,2040,2045,2040,2045,1773021
|
|
20210517,1101,2050,2050,2045,2050,2151484
|
|
20210517,1102,2050,2050,2045,2045,17189
|
|
20210517,1103,2050,2050,2045,2050,36443
|
|
20210517,1104,2050,2050,2045,2045,25673
|
|
20210517,1105,2050,2050,2045,2045,1461070
|
|
20210517,1106,2050,2050,2045,2045,7514
|
|
20210517,1107,2050,2050,2045,2050,47554
|
|
20210517,1108,2045,2050,2040,2045,1189626
|
|
20210517,1109,2045,2050,2040,2045,1740730
|
|
20210517,1110,2045,2045,2040,2045,37648
|
|
20210517,1111,2045,2045,2040,2040,2861
|
|
20210517,1112,2045,2045,2040,2045,12574
|
|
20210517,1113,2040,2050,2040,2050,1044999
|
|
20210517,1114,2045,2050,2045,2050,52991
|
|
20210517,1115,2045,2050,2045,2045,21839
|
|
20210517,1116,2045,2050,2045,2050,10980
|
|
20210517,1117,2045,2055,2045,2050,2619009
|
|
20210517,1118,2050,2055,2050,2055,166607
|
|
20210517,1119,2050,2055,2050,2050,178378
|
|
20210517,1120,2050,2055,2050,2055,69494
|
|
20210517,1121,2055,2055,2050,2055,792415
|
|
20210517,1122,2055,2055,2050,2055,119300
|
|
20210517,1123,2055,2060,2050,2060,3765679
|
|
20210517,1124,2060,2060,2050,2050,385616
|
|
20210517,1125,2055,2060,2050,2055,221202
|
|
20210517,1126,2060,2060,2055,2060,1301021
|
|
20210517,1127,2060,2060,2055,2060,109082
|
|
20210517,1128,2060,2060,2055,2055,184812
|
|
20210517,1129,2060,2060,2055,2060,1652637
|
|
20210517,1130,2060,2065,2060,2060,470983
|
|
20210517,1131,2065,2065,2060,2065,153111
|
|
20210517,1132,2065,2065,2060,2060,118204
|
|
20210517,1133,2065,2065,2055,2060,760847
|
|
20210517,1134,2065,2065,2060,2065,313179
|
|
20210517,1135,2065,2065,2055,2060,1096215
|
|
20210517,1136,2060,2060,2055,2060,225915
|
|
20210517,1137,2060,2065,2055,2055,454031
|
|
20210517,1138,2060,2060,2055,2055,26517
|
|
20210517,1139,2055,2060,2055,2055,138666
|
|
20210517,1140,2060,2060,2055,2055,10838
|
|
20210517,1141,2060,2060,2055,2055,35270
|
|
20210517,1142,2055,2060,2055,2055,24403
|
|
20210517,1143,2055,2060,2055,2060,128399
|
|
20210517,1144,2060,2060,2055,2055,29754
|
|
20210517,1145,2060,2060,2055,2055,36382
|
|
20210517,1146,2060,2060,2055,2055,1790062
|
|
20210517,1147,2060,2060,2050,2055,233565
|
|
20210517,1148,2055,2060,2055,2060,42519
|
|
20210517,1149,2060,2060,2055,2060,59108
|
|
20210517,1150,2060,2060,2055,2060,49570
|
|
20210517,1151,2060,2065,2055,2065,2265819
|
|
20210517,1152,2060,2065,2055,2060,1098030
|
|
20210517,1153,2060,2060,2055,2060,132468
|
|
20210517,1154,2060,2060,2055,2055,38583
|
|
20210517,1155,2060,2065,2055,2060,402105
|
|
20210517,1156,2065,2065,2055,2065,591601
|
|
20210517,1157,2060,2065,2055,2055,240042
|
|
20210517,1158,2060,2060,2055,2060,35121
|
|
20210517,1159,2055,2060,2055,2055,55064
|
|
20210517,1200,2055,2060,2050,2055,1413007
|
|
20210517,1201,2055,2060,2055,2060,215726
|
|
20210517,1202,2060,2060,2055,2055,5692
|
|
20210517,1203,2060,2060,2055,2055,12989
|
|
20210517,1204,2055,2060,2055,2055,65039
|
|
20210517,1205,2055,2060,2055,2055,3753
|
|
20210517,1206,2055,2060,2050,2055,1191758
|
|
20210517,1207,2055,2055,2050,2055,64197
|
|
20210517,1208,2055,2060,2050,2060,878292
|
|
20210517,1209,2055,2060,2055,2060,3999
|
|
20210517,1210,2060,2065,2055,2060,3292787
|
|
20210517,1211,2060,2065,2055,2060,1337977
|
|
20210517,1212,2055,2060,2055,2060,206754
|
|
20210517,1213,2060,2065,2060,2065,186316
|
|
20210517,1214,2060,2070,2060,2070,2388811
|
|
20210517,1215,2070,2070,2060,2065,771992
|
|
20210517,1216,2065,2070,2065,2065,42280
|
|
20210517,1217,2065,2070,2060,2060,964515
|
|
20210517,1218,2060,2070,2060,2065,132235
|
|
20210517,1219,2065,2070,2060,2065,1515914
|
|
20210517,1220,2065,2070,2060,2065,1334060
|
|
20210517,1221,2070,2070,2065,2070,18422
|
|
20210517,1222,2065,2070,2065,2065,35521
|
|
20210517,1223,2070,2070,2065,2070,9132
|
|
20210517,1224,2070,2070,2065,2065,29243
|
|
20210517,1225,2065,2070,2065,2070,66114
|
|
20210517,1226,2065,2070,2065,2070,68138
|
|
20210517,1227,2065,2070,2065,2065,48669
|
|
20210517,1228,2070,2070,2065,2065,89692
|
|
20210517,1229,2070,2070,2065,2065,216441
|
|
20210517,1230,2070,2070,2065,2070,91594
|
|
20210517,1231,2065,2075,2065,2070,5644629
|
|
20210517,1232,2070,2070,2065,2070,672866
|
|
20210517,1233,2070,2070,2065,2070,105927
|
|
20210517,1234,2070,2075,2065,2065,2455864
|
|
20210517,1235,2070,2070,2065,2065,287854
|
|
20210517,1236,2070,2070,2065,2070,66830
|
|
20210517,1237,2070,2070,2065,2070,195750
|
|
20210517,1238,2070,2070,2065,2070,111810
|
|
20210517,1239,2070,2070,2065,2070,1322429
|
|
20210517,1240,2075,2075,2070,2075,223004
|
|
20210517,1241,2070,2075,2065,2070,834081
|
|
20210517,1242,2070,2075,2065,2070,292950
|
|
20210517,1243,2070,2075,2070,2070,753096
|
|
20210517,1244,2075,2075,2065,2075,1312081
|
|
20210517,1245,2075,2075,2070,2070,856544
|
|
20210517,1246,2070,2075,2065,2065,229004
|
|
20210517,1247,2065,2075,2065,2070,295854
|
|
20210517,1248,2070,2075,2070,2075,176722
|
|
20210517,1249,2070,2075,2065,2070,351469
|
|
20210517,1250,2070,2075,2065,2070,1599372
|
|
20210517,1251,2075,2075,2065,2065,251959
|
|
20210517,1252,2070,2070,2065,2065,29260
|
|
20210517,1253,2065,2070,2065,2070,62569
|
|
20210517,1254,2070,2075,2065,2070,4270240
|
|
20210517,1255,2070,2075,2065,2070,373904
|
|
20210517,1256,2075,2075,2065,2075,301594
|
|
20210517,1257,2075,2075,2065,2065,1664201
|
|
20210517,1258,2070,2075,2070,2075,688796
|
|
20210517,1259,2070,2075,2070,2070,99555
|
|
20210517,1300,2070,2075,2070,2070,29710
|
|
20210517,1301,2070,2075,2070,2075,49875
|
|
20210517,1302,2070,2075,2065,2070,1238520
|
|
20210517,1303,2075,2075,2070,2075,46024
|
|
20210517,1304,2070,2075,2065,2070,497511
|
|
20210517,1305,2075,2075,2070,2070,59348
|
|
20210517,1306,2070,2075,2065,2070,192547
|
|
20210517,1307,2070,2070,2065,2065,51675
|
|
20210517,1308,2070,2070,2065,2065,66371
|
|
20210517,1309,2065,2075,2065,2070,1268499
|
|
20210517,1310,2065,2075,2065,2075,304343
|
|
20210517,1311,2070,2075,2065,2065,714713
|
|
20210517,1312,2070,2070,2065,2065,5589
|
|
20210517,1313,2065,2070,2065,2065,36495
|
|
20210517,1314,2070,2070,2065,2070,25339
|
|
20210517,1315,2070,2070,2065,2070,26223
|
|
20210517,1316,2070,2070,2065,2070,76466
|
|
20210517,1317,2065,2070,2065,2070,58175
|
|
20210517,1318,2065,2070,2060,2070,2186286
|
|
20210517,1319,2065,2070,2060,2065,434058
|
|
20210517,1320,2060,2065,2060,2065,150405
|
|
20210517,1321,2060,2070,2060,2065,1038573
|
|
20210517,1322,2070,2070,2065,2070,61804
|
|
20210517,1323,2070,2070,2065,2065,21753
|
|
20210517,1324,2065,2070,2065,2070,5724
|
|
20210517,1325,2070,2070,2065,2065,86661
|
|
20210517,1326,2065,2070,2060,2065,386689
|
|
20210517,1327,2070,2070,2065,2070,15497
|
|
20210517,1328,2065,2070,2065,2065,1441929
|
|
20210517,1329,2065,2070,2065,2070,19855
|
|
20210517,1330,2070,2070,2065,2070,594052
|
|
20210517,1331,2065,2070,2065,2070,717219
|
|
20210517,1332,2065,2070,2065,2070,9540
|
|
20210517,1333,2070,2070,2065,2070,9545
|
|
20210517,1334,2070,2070,2065,2070,68958
|
|
20210517,1335,2070,2070,2060,2060,1346570
|
|
20210517,1336,2065,2065,2060,2060,74228
|
|
20210517,1337,2060,2070,2060,2070,358565
|
|
20210517,1338,2070,2070,2060,2065,182748
|
|
20210517,1339,2065,2065,2060,2060,1452949
|
|
20210517,1340,2060,2065,2055,2065,1510131
|
|
20210517,1341,2060,2065,2060,2060,110994
|
|
20210517,1342,2065,2065,2055,2060,265939
|
|
20210517,1343,2060,2060,2055,2055,65979
|
|
20210517,1344,2055,2065,2055,2060,801534
|
|
20210517,1345,2055,2060,2055,2055,196865
|
|
20210517,1346,2055,2060,2055,2055,40104
|
|
20210517,1347,2055,2060,2055,2060,37362
|
|
20210517,1348,2055,2060,2055,2060,37175
|
|
20210517,1349,2055,2060,2055,2055,15896
|
|
20210517,1350,2055,2065,2055,2065,498796
|
|
20210517,1351,2060,2060,2055,2060,183395
|
|
20210517,1352,2060,2060,2055,2055,263665
|
|
20210517,1353,2055,2060,2055,2055,29091
|
|
20210517,1354,2055,2060,2055,2060,103513
|
|
20210517,1355,2055,2060,2055,2060,86609
|
|
20210517,1356,2055,2065,2055,2065,428638
|
|
20210517,1357,2060,2065,2060,2065,48037
|
|
20210517,1358,2060,2065,2055,2060,958077
|
|
20210517,1359,2055,2065,2055,2060,10768
|
|
20210517,1400,2060,2065,2060,2060,19234
|
|
20210517,1401,2065,2065,2055,2065,1586885
|
|
20210517,1402,2065,2065,2055,2060,333196
|
|
20210517,1403,2060,2060,2055,2055,47755
|
|
20210517,1404,2060,2060,2055,2055,5779
|
|
20210517,1405,2055,2060,2055,2060,14141
|
|
20210517,1406,2060,2060,2050,2055,1429232
|
|
20210517,1407,2050,2055,2050,2050,48524
|
|
20210517,1408,2050,2055,2050,2050,27805
|
|
20210517,1409,2050,2055,2045,2045,3612199
|
|
20210517,1410,2050,2050,2045,2050,12382
|
|
20210517,1411,2045,2055,2045,2045,509670
|
|
20210517,1412,2050,2050,2045,2050,424196
|
|
20210517,1413,2050,2055,2050,2050,72519
|
|
20210517,1414,2050,2055,2050,2050,54906
|
|
20210517,1415,2050,2055,2050,2050,17612
|
|
20210517,1416,2055,2055,2045,2050,1279431
|
|
20210517,1417,2050,2055,2050,2050,771868
|
|
20210517,1418,2050,2060,2050,2055,1381657
|
|
20210517,1419,2055,2055,2050,2055,331379
|
|
20210517,1420,2050,2055,2050,2055,49637
|
|
20210517,1421,2055,2055,2045,2050,1307078
|
|
20210517,1422,2045,2055,2045,2050,942727
|
|
20210517,1423,2045,2055,2045,2050,855158
|
|
20210517,1424,2050,2055,2045,2050,136956
|
|
20210517,1425,2050,2055,2050,2055,5392
|
|
20210517,1426,2050,2055,2050,2055,9232
|
|
20210517,1427,2055,2055,2045,2045,1535549
|
|
20210517,1428,2050,2055,2045,2055,810126
|
|
20210517,1429,2055,2055,2050,2050,26217
|
|
20210517,1430,2050,2055,2045,2050,434175
|
|
20210517,1431,2050,2050,2045,2045,64421
|
|
20210517,1432,2050,2050,2045,2050,1925681
|
|
20210517,1433,2045,2055,2045,2050,741606
|
|
20210517,1434,2050,2055,2050,2055,6847
|
|
20210517,1435,2050,2055,2050,2050,89281
|
|
20210517,1436,2050,2055,2050,2055,3930
|
|
20210517,1437,2050,2050,2045,2045,372561
|
|
20210517,1438,2050,2050,2045,2050,11728
|
|
20210517,1439,2045,2050,2045,2045,9283
|
|
20210517,1440,2050,2050,2045,2050,67543
|
|
20210517,1441,2045,2050,2040,2040,2592144
|
|
20210517,1442,2040,2045,2040,2040,107234
|
|
20210517,1443,2045,2045,2040,2040,90080
|
|
20210517,1444,2045,2050,2040,2045,2697011
|
|
20210517,1445,2045,2045,2040,2045,141790
|
|
20210517,1446,2045,2045,2040,2045,260178
|
|
20210517,1447,2040,2050,2040,2050,131477
|
|
20210517,1448,2045,2050,2040,2040,518475
|
|
20210517,1449,2045,2050,2040,2050,210790
|
|
20210517,1450,2050,2050,2045,2050,38218
|
|
20210517,1451,2050,2050,2045,2050,9118
|
|
20210517,1452,2045,2050,2045,2045,35580
|
|
20210517,1453,2050,2055,2045,2055,1676000
|
|
20210517,1454,2050,2055,2045,2050,158013
|
|
20210517,1455,2050,2055,2050,2050,15511
|
|
20210517,1456,2050,2055,2045,2050,826857
|
|
20210517,1457,2050,2050,2045,2050,57724
|
|
20210517,1458,2050,2050,2045,2050,10502
|
|
20210517,1459,2045,2050,2045,2050,21555
|
|
20210517,1500,2050,2055,2045,2050,276616
|
|
20210517,1501,2050,2055,2050,2050,63414
|
|
20210517,1502,2050,2055,2050,2050,15755
|
|
20210517,1503,2050,2055,2050,2050,44502
|
|
20210517,1504,2055,2055,2050,2050,17564
|
|
20210517,1505,2050,2055,2050,2050,31497
|
|
20210517,1506,2050,2055,2050,2055,12590
|
|
20210517,1507,2055,2055,2045,2050,973085
|
|
20210517,1508,2050,2055,2050,2050,16041
|
|
20210517,1509,2050,2055,2050,2050,43697
|
|
20210517,1510,2050,2055,2050,2055,50700
|
|
20210517,1511,2055,2055,2050,2055,44657
|
|
20210517,1512,2055,2055,2050,2050,54686
|
|
20210517,1513,2050,2055,2050,2050,40939
|
|
20210517,1514,2055,2055,2050,2055,59700
|
|
20210517,1515,2050,2055,2050,2055,670658
|
|
20210517,1516,2055,2055,2050,2055,31051
|
|
20210517,1517,2050,2055,2050,2055,58206
|
|
20210517,1518,2050,2055,2050,2050,149601
|
|
20210517,1519,2050,2055,2050,2055,207047
|
|
20210517,1520,2050,2055,2050,2055,356641
|
|
20210517,1530,2050,2050,2050,2050,3252320
|