383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210521,0901,1990,2000,1990,1995,9681858
|
|
20210521,0902,1990,2000,1985,1990,7231697
|
|
20210521,0903,1990,1995,1985,1985,5157651
|
|
20210521,0904,1990,1995,1985,1995,445879
|
|
20210521,0905,1995,1995,1985,1990,2418704
|
|
20210521,0906,1990,1990,1980,1980,4561743
|
|
20210521,0907,1985,1985,1980,1985,582189
|
|
20210521,0908,1985,1990,1980,1990,4292907
|
|
20210521,0909,1985,1990,1980,1985,1551675
|
|
20210521,0910,1980,1985,1975,1980,6839594
|
|
20210521,0911,1980,1980,1975,1975,1032230
|
|
20210521,0912,1975,1980,1970,1970,8798068
|
|
20210521,0913,1970,1975,1970,1975,554567
|
|
20210521,0914,1970,1975,1965,1970,8590938
|
|
20210521,0915,1970,1975,1965,1970,622656
|
|
20210521,0916,1970,1975,1970,1975,177515
|
|
20210521,0917,1970,1975,1970,1975,267066
|
|
20210521,0918,1970,1975,1970,1975,851058
|
|
20210521,0919,1975,1980,1970,1980,820170
|
|
20210521,0920,1980,1980,1975,1980,585872
|
|
20210521,0921,1975,1985,1975,1980,3972331
|
|
20210521,0922,1980,1985,1975,1980,297913
|
|
20210521,0923,1980,1985,1980,1980,58145
|
|
20210521,0924,1985,1990,1980,1980,3225167
|
|
20210521,0925,1985,1990,1980,1980,1361601
|
|
20210521,0926,1985,1990,1980,1985,1195773
|
|
20210521,0927,1985,1990,1980,1985,3415770
|
|
20210521,0928,1990,1995,1985,1985,2625016
|
|
20210521,0929,1985,1990,1985,1990,90585
|
|
20210521,0930,1985,1990,1985,1990,100424
|
|
20210521,0931,1990,1990,1985,1985,184201
|
|
20210521,0932,1990,1990,1980,1980,1962921
|
|
20210521,0933,1985,1985,1980,1980,101928
|
|
20210521,0934,1985,1985,1980,1980,178296
|
|
20210521,0935,1980,1985,1980,1985,278431
|
|
20210521,0936,1985,1985,1970,1975,6218645
|
|
20210521,0937,1970,1980,1970,1975,2959966
|
|
20210521,0938,1975,1980,1970,1975,2241122
|
|
20210521,0939,1975,1980,1970,1975,1124696
|
|
20210521,0940,1975,1980,1975,1980,54025
|
|
20210521,0941,1980,1985,1975,1980,808129
|
|
20210521,0942,1975,1980,1970,1970,1193089
|
|
20210521,0943,1975,1975,1970,1975,132828
|
|
20210521,0944,1975,1975,1970,1970,326493
|
|
20210521,0945,1970,1975,1965,1970,7627855
|
|
20210521,0946,1970,1975,1965,1970,946988
|
|
20210521,0947,1970,1970,1965,1965,2646044
|
|
20210521,0948,1965,1970,1965,1965,2131866
|
|
20210521,0949,1965,1970,1960,1965,6618210
|
|
20210521,0950,1960,1965,1960,1965,354662
|
|
20210521,0951,1965,1970,1960,1965,5956907
|
|
20210521,0952,1965,1970,1960,1965,988142
|
|
20210521,0953,1965,1970,1960,1970,2354949
|
|
20210521,0954,1965,1970,1960,1965,828292
|
|
20210521,0955,1965,1965,1960,1960,262535
|
|
20210521,0956,1965,1965,1960,1960,1101926
|
|
20210521,0957,1965,1965,1960,1960,1238412
|
|
20210521,0958,1965,1965,1960,1965,967585
|
|
20210521,0959,1965,1965,1960,1965,889970
|
|
20210521,1000,1965,1965,1960,1965,670091
|
|
20210521,1001,1965,1970,1960,1965,3019052
|
|
20210521,1002,1965,1970,1960,1970,1374744
|
|
20210521,1003,1970,1970,1965,1970,123039
|
|
20210521,1004,1970,1970,1965,1970,158412
|
|
20210521,1005,1965,1975,1965,1975,2555166
|
|
20210521,1006,1975,1975,1965,1970,318862
|
|
20210521,1007,1970,1975,1965,1970,3365394
|
|
20210521,1008,1970,1975,1970,1975,298959
|
|
20210521,1009,1970,1975,1965,1970,324410
|
|
20210521,1010,1965,1970,1965,1970,62649
|
|
20210521,1011,1970,1970,1965,1970,63267
|
|
20210521,1012,1965,1970,1960,1965,2423363
|
|
20210521,1013,1965,1965,1960,1965,388940
|
|
20210521,1014,1965,1970,1960,1965,1319683
|
|
20210521,1015,1965,1965,1960,1965,96357
|
|
20210521,1016,1965,1970,1960,1965,635771
|
|
20210521,1017,1965,1970,1965,1970,290631
|
|
20210521,1018,1970,1970,1965,1965,217261
|
|
20210521,1019,1965,1975,1965,1965,2972469
|
|
20210521,1020,1970,1970,1965,1970,48035
|
|
20210521,1021,1970,1975,1965,1970,677383
|
|
20210521,1022,1970,1975,1965,1975,286412
|
|
20210521,1023,1970,1975,1965,1970,353515
|
|
20210521,1024,1970,1970,1965,1970,212387
|
|
20210521,1025,1970,1975,1965,1970,217310
|
|
20210521,1026,1970,1975,1970,1975,28249
|
|
20210521,1027,1975,1975,1970,1970,14245
|
|
20210521,1028,1975,1975,1970,1970,68943
|
|
20210521,1029,1970,1975,1970,1970,1976995
|
|
20210521,1030,1965,1975,1965,1970,328505
|
|
20210521,1031,1970,1975,1965,1970,1257462
|
|
20210521,1032,1965,1970,1965,1970,56493
|
|
20210521,1033,1970,1975,1965,1975,1033869
|
|
20210521,1034,1975,1975,1970,1970,1203
|
|
20210521,1035,1975,1975,1970,1975,55526
|
|
20210521,1036,1970,1975,1965,1970,334715
|
|
20210521,1037,1975,1975,1970,1975,18044
|
|
20210521,1038,1975,1975,1970,1975,157252
|
|
20210521,1039,1970,1975,1970,1970,3307
|
|
20210521,1040,1970,1980,1970,1980,4307540
|
|
20210521,1041,1975,1980,1975,1980,140373
|
|
20210521,1042,1980,1980,1970,1975,1600878
|
|
20210521,1043,1975,1980,1970,1980,641218
|
|
20210521,1044,1980,1980,1975,1980,12697
|
|
20210521,1045,1980,1980,1975,1980,92564
|
|
20210521,1046,1980,1985,1975,1980,5625009
|
|
20210521,1047,1980,1985,1980,1985,69506
|
|
20210521,1048,1985,1985,1980,1980,1407116
|
|
20210521,1049,1980,1985,1980,1980,391269
|
|
20210521,1050,1985,1985,1980,1985,95599
|
|
20210521,1051,1980,1990,1980,1990,7600792
|
|
20210521,1052,1990,1990,1985,1985,355245
|
|
20210521,1053,1990,1990,1980,1985,370692
|
|
20210521,1054,1985,1990,1985,1990,58046
|
|
20210521,1055,1990,1990,1985,1990,141697
|
|
20210521,1056,1990,1990,1985,1990,19225
|
|
20210521,1057,1990,1995,1985,1990,4744522
|
|
20210521,1058,1990,1995,1990,1995,76635
|
|
20210521,1059,1995,1995,1990,1990,183169
|
|
20210521,1100,1995,2000,1990,1995,4493928
|
|
20210521,1101,2000,2000,1990,1995,228984
|
|
20210521,1102,1990,1995,1990,1995,265425
|
|
20210521,1103,1995,2000,1990,2000,1965310
|
|
20210521,1104,2000,2005,1995,2000,4022294
|
|
20210521,1105,2000,2005,1995,2000,899894
|
|
20210521,1106,2000,2005,1995,2005,2834876
|
|
20210521,1107,2005,2005,2000,2005,159057
|
|
20210521,1108,2005,2005,2000,2005,110075
|
|
20210521,1109,2005,2005,2000,2005,324031
|
|
20210521,1110,2000,2005,2000,2000,202235
|
|
20210521,1111,2005,2005,2000,2000,250330
|
|
20210521,1112,2005,2010,2000,2005,5866342
|
|
20210521,1113,2010,2010,2000,2010,1769128
|
|
20210521,1114,2005,2015,2005,2015,2021212
|
|
20210521,1115,2015,2015,2005,2015,1212723
|
|
20210521,1116,2015,2015,2010,2015,2227561
|
|
20210521,1117,2015,2015,2010,2015,262505
|
|
20210521,1118,2010,2015,2010,2010,334532
|
|
20210521,1119,2015,2015,2010,2010,120257
|
|
20210521,1120,2010,2020,2010,2015,4799646
|
|
20210521,1121,2015,2020,2010,2010,874533
|
|
20210521,1122,2015,2015,2010,2015,199728
|
|
20210521,1123,2010,2015,2010,2015,569397
|
|
20210521,1124,2015,2015,2010,2010,100129
|
|
20210521,1125,2010,2020,2010,2015,1603396
|
|
20210521,1126,2015,2015,2010,2015,243866
|
|
20210521,1127,2015,2015,2010,2010,41387
|
|
20210521,1128,2015,2015,2010,2015,162100
|
|
20210521,1129,2015,2015,2010,2015,81564
|
|
20210521,1130,2015,2020,2010,2020,3315638
|
|
20210521,1131,2015,2020,2015,2020,1946668
|
|
20210521,1132,2020,2020,2015,2020,218066
|
|
20210521,1133,2020,2020,2010,2010,726146
|
|
20210521,1134,2015,2020,2010,2020,2091017
|
|
20210521,1135,2015,2025,2015,2020,3668981
|
|
20210521,1136,2020,2020,2015,2020,456217
|
|
20210521,1137,2015,2020,2015,2020,51088
|
|
20210521,1138,2020,2020,2015,2020,237296
|
|
20210521,1139,2020,2020,2015,2020,70890
|
|
20210521,1140,2020,2020,2015,2020,86562
|
|
20210521,1141,2020,2020,2015,2020,23982
|
|
20210521,1142,2020,2020,2015,2020,10333
|
|
20210521,1143,2020,2020,2015,2020,63072
|
|
20210521,1144,2020,2020,2015,2015,121026
|
|
20210521,1145,2020,2020,2015,2020,127940
|
|
20210521,1146,2020,2020,2015,2015,404144
|
|
20210521,1147,2015,2020,2010,2010,1072396
|
|
20210521,1148,2015,2020,2010,2015,1221100
|
|
20210521,1149,2020,2020,2015,2020,76955
|
|
20210521,1150,2015,2020,2010,2020,1246995
|
|
20210521,1151,2015,2020,2015,2015,293598
|
|
20210521,1152,2015,2020,2015,2020,133389
|
|
20210521,1153,2015,2020,2015,2015,54381
|
|
20210521,1154,2020,2020,2015,2020,161499
|
|
20210521,1155,2015,2020,2015,2020,27813
|
|
20210521,1156,2015,2020,2015,2015,26966
|
|
20210521,1157,2020,2020,2015,2015,64003
|
|
20210521,1158,2020,2020,2015,2020,97436
|
|
20210521,1159,2015,2020,2010,2015,1216816
|
|
20210521,1200,2015,2020,2015,2015,168635
|
|
20210521,1201,2020,2020,2010,2015,917385
|
|
20210521,1202,2015,2020,2010,2015,965655
|
|
20210521,1203,2020,2020,2015,2015,71712
|
|
20210521,1204,2020,2025,2015,2020,2809607
|
|
20210521,1205,2020,2025,2020,2025,277965
|
|
20210521,1206,2025,2025,2015,2020,1011885
|
|
20210521,1207,2015,2020,2015,2020,28957
|
|
20210521,1208,2020,2020,2015,2015,80895
|
|
20210521,1209,2015,2020,2015,2015,16535
|
|
20210521,1210,2015,2025,2015,2020,865601
|
|
20210521,1211,2020,2025,2020,2020,90979
|
|
20210521,1212,2020,2025,2015,2020,390448
|
|
20210521,1213,2020,2020,2015,2020,982528
|
|
20210521,1214,2020,2025,2015,2020,228375
|
|
20210521,1215,2020,2025,2020,2020,21659
|
|
20210521,1216,2025,2025,2020,2020,470153
|
|
20210521,1217,2025,2025,2020,2020,13170
|
|
20210521,1218,2020,2025,2020,2020,6969
|
|
20210521,1219,2025,2025,2015,2020,435812
|
|
20210521,1220,2020,2020,2015,2020,2783476
|
|
20210521,1221,2020,2025,2015,2020,570931
|
|
20210521,1222,2015,2020,2015,2015,25906
|
|
20210521,1223,2020,2020,2015,2020,30469
|
|
20210521,1224,2020,2020,2015,2020,23498
|
|
20210521,1225,2015,2025,2015,2020,2999544
|
|
20210521,1226,2020,2025,2015,2020,2210933
|
|
20210521,1227,2025,2025,2015,2020,300377
|
|
20210521,1228,2025,2025,2015,2020,75282
|
|
20210521,1229,2015,2020,2015,2020,28819
|
|
20210521,1230,2020,2020,2015,2015,67939
|
|
20210521,1231,2020,2020,2010,2010,2019363
|
|
20210521,1232,2010,2015,2010,2010,555450
|
|
20210521,1233,2010,2015,2010,2015,112497
|
|
20210521,1234,2010,2020,2010,2020,1675146
|
|
20210521,1235,2015,2025,2015,2025,903326
|
|
20210521,1236,2020,2030,2020,2025,5313745
|
|
20210521,1237,2020,2025,2015,2020,1701274
|
|
20210521,1238,2020,2025,2015,2015,2528760
|
|
20210521,1239,2020,2020,2015,2015,18464
|
|
20210521,1240,2020,2020,2010,2015,2270542
|
|
20210521,1241,2020,2020,2010,2010,616881
|
|
20210521,1242,2015,2015,2010,2015,43191
|
|
20210521,1243,2010,2020,2010,2015,431302
|
|
20210521,1244,2015,2015,2010,2015,22970
|
|
20210521,1245,2010,2015,2010,2015,57455
|
|
20210521,1246,2010,2020,2010,2015,613569
|
|
20210521,1247,2015,2020,2010,2015,289397
|
|
20210521,1248,2010,2015,2010,2015,412010
|
|
20210521,1249,2010,2015,2010,2010,13619
|
|
20210521,1250,2015,2015,2010,2015,6856
|
|
20210521,1251,2015,2020,2010,2020,635205
|
|
20210521,1252,2020,2025,2015,2025,1190748
|
|
20210521,1253,2025,2025,2015,2025,2380211
|
|
20210521,1254,2020,2025,2020,2020,56944
|
|
20210521,1255,2025,2025,2015,2020,1586442
|
|
20210521,1256,2020,2025,2015,2020,1275932
|
|
20210521,1257,2020,2025,2020,2020,61831
|
|
20210521,1258,2025,2025,2015,2015,484064
|
|
20210521,1259,2020,2020,2015,2015,575912
|
|
20210521,1300,2015,2020,2015,2020,25300
|
|
20210521,1301,2020,2025,2015,2020,2006312
|
|
20210521,1302,2025,2025,2015,2020,39094
|
|
20210521,1303,2020,2025,2015,2025,137227
|
|
20210521,1304,2025,2025,2020,2025,13932
|
|
20210521,1305,2025,2025,2020,2025,156364
|
|
20210521,1306,2025,2030,2020,2020,2439214
|
|
20210521,1307,2025,2025,2020,2020,30127
|
|
20210521,1308,2025,2025,2020,2020,17154
|
|
20210521,1309,2020,2025,2020,2025,36016
|
|
20210521,1310,2020,2025,2020,2025,633472
|
|
20210521,1311,2025,2025,2020,2020,37680
|
|
20210521,1312,2025,2025,2020,2020,76689
|
|
20210521,1313,2020,2025,2020,2020,17893
|
|
20210521,1314,2025,2025,2020,2020,11212
|
|
20210521,1315,2025,2025,2020,2020,87412
|
|
20210521,1316,2020,2020,2015,2015,1766301
|
|
20210521,1317,2020,2025,2015,2025,1556028
|
|
20210521,1318,2020,2025,2020,2020,16989
|
|
20210521,1319,2020,2025,2015,2020,709901
|
|
20210521,1320,2025,2025,2015,2020,1803432
|
|
20210521,1321,2015,2020,2015,2020,7672
|
|
20210521,1322,2015,2020,2015,2020,58153
|
|
20210521,1323,2020,2020,2015,2015,36426
|
|
20210521,1324,2015,2020,2015,2015,9172
|
|
20210521,1325,2020,2020,2015,2015,233201
|
|
20210521,1326,2015,2020,2015,2020,32307
|
|
20210521,1327,2020,2020,2015,2020,4131
|
|
20210521,1328,2020,2020,2015,2020,5045
|
|
20210521,1329,2020,2020,2015,2020,1060136
|
|
20210521,1330,2020,2025,2015,2025,387018
|
|
20210521,1331,2020,2020,2015,2020,128891
|
|
20210521,1332,2020,2020,2015,2015,62470
|
|
20210521,1333,2015,2020,2015,2020,255995
|
|
20210521,1334,2015,2025,2015,2025,219258
|
|
20210521,1335,2025,2025,2020,2025,56084
|
|
20210521,1336,2020,2025,2020,2020,8000
|
|
20210521,1337,2020,2025,2020,2025,1836
|
|
20210521,1338,2025,2025,2020,2025,10768
|
|
20210521,1339,2025,2025,2020,2025,37427
|
|
20210521,1340,2020,2025,2015,2020,373487
|
|
20210521,1341,2020,2020,2015,2015,6657
|
|
20210521,1342,2015,2020,2015,2015,6755
|
|
20210521,1343,2020,2020,2015,2020,2577
|
|
20210521,1344,2020,2020,2015,2015,62018
|
|
20210521,1345,2020,2020,2015,2015,53293
|
|
20210521,1346,2015,2020,2010,2015,1988450
|
|
20210521,1347,2015,2020,2010,2015,473883
|
|
20210521,1348,2015,2020,2010,2015,258924
|
|
20210521,1349,2015,2020,2010,2015,371729
|
|
20210521,1350,2020,2020,2010,2015,80502
|
|
20210521,1351,2010,2015,2010,2010,6807
|
|
20210521,1352,2015,2015,2010,2010,48975
|
|
20210521,1353,2015,2015,2010,2015,68525
|
|
20210521,1354,2010,2020,2010,2020,342740
|
|
20210521,1355,2020,2020,2015,2015,35848
|
|
20210521,1356,2015,2020,2010,2015,133313
|
|
20210521,1357,2015,2015,2010,2015,36619
|
|
20210521,1358,2010,2015,2010,2015,142138
|
|
20210521,1359,2015,2015,2010,2010,122484
|
|
20210521,1400,2010,2020,2010,2015,126478
|
|
20210521,1401,2020,2020,2010,2015,118514
|
|
20210521,1402,2015,2020,2010,2020,163099
|
|
20210521,1403,2015,2020,2015,2015,2792
|
|
20210521,1404,2015,2020,2010,2015,1990482
|
|
20210521,1405,2010,2015,2010,2010,3165
|
|
20210521,1406,2015,2015,2010,2010,18152
|
|
20210521,1407,2015,2015,2010,2010,12564
|
|
20210521,1408,2015,2015,2010,2015,10329
|
|
20210521,1409,2010,2015,2010,2010,11011
|
|
20210521,1410,2010,2015,2010,2015,11981
|
|
20210521,1411,2015,2015,2010,2015,28787
|
|
20210521,1412,2015,2020,2010,2020,858978
|
|
20210521,1413,2015,2020,2010,2015,666977
|
|
20210521,1414,2015,2015,2010,2015,133463
|
|
20210521,1415,2015,2015,2010,2010,8217
|
|
20210521,1416,2010,2015,2010,2010,1743
|
|
20210521,1417,2015,2015,2010,2015,18703
|
|
20210521,1418,2010,2015,2005,2010,2459713
|
|
20210521,1419,2005,2010,2005,2010,64884
|
|
20210521,1420,2010,2015,2005,2010,1218681
|
|
20210521,1421,2010,2015,2005,2010,959990
|
|
20210521,1422,2010,2015,2010,2015,123804
|
|
20210521,1423,2010,2015,2010,2010,5685
|
|
20210521,1424,2010,2015,2010,2015,837449
|
|
20210521,1425,2010,2015,2010,2015,154674
|
|
20210521,1426,2015,2015,2010,2010,566
|
|
20210521,1427,2015,2015,2010,2010,10426
|
|
20210521,1428,2010,2015,2010,2010,2216
|
|
20210521,1429,2015,2015,2010,2010,70455
|
|
20210521,1430,2010,2015,2010,2015,52753
|
|
20210521,1431,2010,2015,2010,2010,92736
|
|
20210521,1432,2015,2020,2010,2020,1008839
|
|
20210521,1433,2015,2020,2010,2015,201423
|
|
20210521,1434,2015,2015,2010,2015,235194
|
|
20210521,1435,2015,2015,2010,2015,44363
|
|
20210521,1436,2015,2020,2010,2020,201207
|
|
20210521,1437,2020,2020,2015,2015,2118
|
|
20210521,1438,2020,2020,2015,2020,2140
|
|
20210521,1439,2020,2020,2015,2020,2284
|
|
20210521,1440,2015,2020,2015,2020,56894
|
|
20210521,1441,2020,2020,2015,2020,7685
|
|
20210521,1442,2015,2020,2015,2015,14337
|
|
20210521,1443,2020,2020,2015,2020,13560
|
|
20210521,1444,2020,2025,2015,2020,1934763
|
|
20210521,1445,2020,2025,2020,2020,58348
|
|
20210521,1446,2025,2025,2020,2020,61586
|
|
20210521,1447,2020,2025,2020,2020,87221
|
|
20210521,1448,2025,2025,2015,2020,1893170
|
|
20210521,1449,2020,2025,2015,2015,1575115
|
|
20210521,1450,2020,2025,2020,2020,838286
|
|
20210521,1451,2015,2020,2015,2015,102767
|
|
20210521,1452,2020,2025,2015,2020,936315
|
|
20210521,1453,2020,2025,2020,2020,137443
|
|
20210521,1454,2020,2025,2015,2020,2209353
|
|
20210521,1455,2025,2025,2015,2020,105277
|
|
20210521,1456,2015,2020,2015,2015,101805
|
|
20210521,1457,2020,2020,2015,2020,18331
|
|
20210521,1458,2020,2020,2015,2020,32697
|
|
20210521,1459,2015,2020,2015,2015,36572
|
|
20210521,1500,2015,2020,2015,2015,87908
|
|
20210521,1501,2020,2020,2015,2015,82444
|
|
20210521,1502,2015,2020,2010,2015,1491866
|
|
20210521,1503,2015,2020,2010,2015,826303
|
|
20210521,1504,2015,2020,2010,2015,204541
|
|
20210521,1505,2010,2015,2010,2015,214816
|
|
20210521,1506,2015,2020,2010,2015,115053
|
|
20210521,1507,2015,2020,2015,2020,42725
|
|
20210521,1508,2020,2020,2015,2020,201972
|
|
20210521,1509,2015,2020,2010,2015,385326
|
|
20210521,1510,2015,2015,2010,2015,75335
|
|
20210521,1511,2010,2020,2010,2020,344698
|
|
20210521,1512,2015,2020,2015,2015,268101
|
|
20210521,1513,2015,2020,2015,2020,28424
|
|
20210521,1514,2015,2020,2015,2020,112381
|
|
20210521,1515,2020,2020,2015,2015,37503
|
|
20210521,1516,2015,2020,2015,2015,22724
|
|
20210521,1517,2015,2020,2015,2015,97994
|
|
20210521,1518,2015,2020,2015,2015,34285
|
|
20210521,1519,2015,2020,2015,2020,343069
|
|
20210521,1520,2015,2020,2010,2015,948476
|
|
20210521,1530,2015,2015,2015,2015,1897507
|