383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210524,0901,2025,2030,2020,2025,5743120
|
|
20210524,0902,2025,2030,2015,2020,3785796
|
|
20210524,0903,2015,2020,2010,2010,5218113
|
|
20210524,0904,2010,2025,2010,2025,1664084
|
|
20210524,0905,2025,2035,2020,2030,5695516
|
|
20210524,0906,2030,2035,2020,2020,2583239
|
|
20210524,0907,2025,2025,2015,2020,2859315
|
|
20210524,0908,2020,2030,2020,2030,1892221
|
|
20210524,0909,2025,2030,2020,2020,2988863
|
|
20210524,0910,2020,2030,2020,2025,1354206
|
|
20210524,0911,2025,2030,2020,2025,108541
|
|
20210524,0912,2025,2030,2020,2025,2621187
|
|
20210524,0913,2025,2030,2025,2030,310410
|
|
20210524,0914,2025,2025,2015,2015,2320128
|
|
20210524,0915,2020,2025,2015,2020,419121
|
|
20210524,0916,2015,2025,2015,2015,909304
|
|
20210524,0917,2015,2020,2010,2015,1571547
|
|
20210524,0918,2010,2015,2010,2010,146160
|
|
20210524,0919,2015,2015,2010,2015,252693
|
|
20210524,0920,2015,2015,2010,2010,1246471
|
|
20210524,0921,2010,2015,2005,2010,4513154
|
|
20210524,0922,2010,2010,2005,2010,196154
|
|
20210524,0923,2010,2015,2005,2010,1332067
|
|
20210524,0924,2010,2015,2005,2015,463734
|
|
20210524,0925,2015,2015,2010,2010,1840085
|
|
20210524,0926,2010,2020,2010,2015,502242
|
|
20210524,0927,2015,2025,2010,2020,1053486
|
|
20210524,0928,2020,2025,2020,2020,78794
|
|
20210524,0929,2025,2025,2020,2025,1177567
|
|
20210524,0930,2025,2030,2020,2030,2063039
|
|
20210524,0931,2030,2030,2020,2025,802693
|
|
20210524,0932,2025,2030,2020,2025,1882911
|
|
20210524,0933,2025,2035,2025,2030,3412689
|
|
20210524,0934,2025,2035,2025,2030,1774627
|
|
20210524,0935,2030,2040,2030,2035,4452264
|
|
20210524,0936,2040,2040,2030,2035,802413
|
|
20210524,0937,2035,2040,2030,2035,2136496
|
|
20210524,0938,2030,2035,2030,2030,71932
|
|
20210524,0939,2035,2035,2030,2035,82848
|
|
20210524,0940,2030,2035,2025,2030,2234781
|
|
20210524,0941,2025,2030,2025,2030,78117
|
|
20210524,0942,2030,2030,2025,2030,34348
|
|
20210524,0943,2030,2030,2025,2025,492336
|
|
20210524,0944,2030,2030,2020,2020,732909
|
|
20210524,0945,2020,2025,2020,2020,33954
|
|
20210524,0946,2025,2025,2020,2025,42000
|
|
20210524,0947,2025,2030,2015,2025,2397318
|
|
20210524,0948,2025,2025,2020,2020,400752
|
|
20210524,0949,2020,2025,2020,2025,798767
|
|
20210524,0950,2025,2025,2015,2015,302685
|
|
20210524,0951,2015,2020,2010,2015,3280722
|
|
20210524,0952,2010,2015,2010,2015,134830
|
|
20210524,0953,2010,2020,2010,2020,1157545
|
|
20210524,0954,2015,2020,2010,2020,236570
|
|
20210524,0955,2020,2020,2010,2010,554963
|
|
20210524,0956,2015,2020,2010,2020,228626
|
|
20210524,0957,2015,2020,2015,2020,50972
|
|
20210524,0958,2015,2025,2015,2025,853953
|
|
20210524,0959,2020,2025,2015,2015,140268
|
|
20210524,1000,2015,2020,2015,2020,17353
|
|
20210524,1001,2015,2020,2015,2020,188188
|
|
20210524,1002,2020,2020,2010,2015,1088074
|
|
20210524,1003,2010,2015,2010,2015,18344
|
|
20210524,1004,2015,2015,2010,2015,311569
|
|
20210524,1005,2015,2020,2010,2015,844469
|
|
20210524,1006,2015,2020,2010,2015,475919
|
|
20210524,1007,2015,2015,2010,2010,36816
|
|
20210524,1008,2015,2015,2010,2015,99889
|
|
20210524,1009,2010,2020,2010,2015,194481
|
|
20210524,1010,2015,2020,2015,2015,13113
|
|
20210524,1011,2015,2020,2010,2015,1235618
|
|
20210524,1012,2015,2020,2010,2015,26233
|
|
20210524,1013,2020,2025,2015,2020,981231
|
|
20210524,1014,2020,2020,2015,2020,37975
|
|
20210524,1015,2015,2020,2015,2015,19350
|
|
20210524,1016,2015,2020,2015,2015,16196
|
|
20210524,1017,2020,2020,2010,2010,634299
|
|
20210524,1018,2015,2020,2010,2010,439869
|
|
20210524,1019,2010,2015,2010,2010,4249609
|
|
20210524,1020,2010,2015,2010,2010,176450
|
|
20210524,1021,2010,2015,2010,2010,81786
|
|
20210524,1022,2010,2020,2010,2015,550650
|
|
20210524,1023,2020,2020,2015,2015,8479
|
|
20210524,1024,2020,2020,2015,2015,8957
|
|
20210524,1025,2015,2020,2015,2020,9590
|
|
20210524,1026,2015,2020,2010,2015,992564
|
|
20210524,1027,2020,2020,2010,2015,1153069
|
|
20210524,1028,2020,2020,2015,2015,80484
|
|
20210524,1029,2020,2020,2015,2020,18684
|
|
20210524,1030,2015,2025,2015,2025,1132875
|
|
20210524,1031,2025,2025,2015,2015,1649986
|
|
20210524,1032,2020,2020,2010,2010,729074
|
|
20210524,1033,2015,2015,2010,2010,200324
|
|
20210524,1034,2010,2015,2010,2015,120777
|
|
20210524,1035,2010,2020,2010,2015,501152
|
|
20210524,1036,2015,2020,2015,2015,12432
|
|
20210524,1037,2015,2020,2015,2015,8171
|
|
20210524,1038,2015,2020,2015,2015,6438
|
|
20210524,1039,2015,2020,2015,2020,1042851
|
|
20210524,1040,2015,2020,2015,2020,15720
|
|
20210524,1041,2015,2025,2015,2025,1191545
|
|
20210524,1042,2025,2025,2015,2025,1073845
|
|
20210524,1043,2025,2030,2020,2020,5236507
|
|
20210524,1044,2020,2025,2015,2015,296115
|
|
20210524,1045,2015,2020,2015,2015,4690
|
|
20210524,1046,2015,2020,2015,2015,98697
|
|
20210524,1047,2020,2025,2015,2020,349516
|
|
20210524,1048,2020,2020,2015,2015,6099
|
|
20210524,1049,2020,2020,2015,2020,5086
|
|
20210524,1050,2020,2025,2015,2020,1093093
|
|
20210524,1051,2015,2025,2015,2025,231186
|
|
20210524,1052,2025,2025,2015,2025,235220
|
|
20210524,1053,2025,2025,2020,2025,243342
|
|
20210524,1054,2025,2025,2015,2020,290642
|
|
20210524,1055,2015,2025,2015,2015,427799
|
|
20210524,1056,2020,2025,2015,2025,4267
|
|
20210524,1057,2025,2025,2020,2020,15568
|
|
20210524,1058,2025,2025,2015,2020,353246
|
|
20210524,1059,2020,2025,2015,2020,182116
|
|
20210524,1100,2015,2020,2015,2015,1869
|
|
20210524,1101,2020,2020,2015,2015,475
|
|
20210524,1102,2020,2025,2015,2020,1501063
|
|
20210524,1103,2020,2025,2020,2020,1314101
|
|
20210524,1104,2025,2025,2020,2020,4291
|
|
20210524,1105,2025,2025,2020,2025,84950
|
|
20210524,1106,2025,2030,2020,2030,3176743
|
|
20210524,1107,2030,2030,2020,2025,350612
|
|
20210524,1108,2025,2030,2020,2025,244718
|
|
20210524,1109,2025,2030,2020,2025,291518
|
|
20210524,1110,2030,2030,2025,2030,5313
|
|
20210524,1111,2030,2030,2025,2030,51939
|
|
20210524,1112,2030,2030,2025,2030,18764
|
|
20210524,1113,2030,2035,2025,2030,4498846
|
|
20210524,1114,2030,2035,2030,2035,159032
|
|
20210524,1115,2030,2040,2030,2040,2337176
|
|
20210524,1116,2040,2040,2035,2035,106754
|
|
20210524,1117,2035,2040,2030,2035,995381
|
|
20210524,1118,2035,2040,2030,2035,2267614
|
|
20210524,1119,2035,2040,2035,2040,150582
|
|
20210524,1120,2040,2040,2035,2040,101597
|
|
20210524,1121,2035,2040,2035,2035,233933
|
|
20210524,1122,2040,2040,2030,2035,427261
|
|
20210524,1123,2035,2035,2030,2035,52180
|
|
20210524,1124,2035,2040,2030,2035,1866451
|
|
20210524,1125,2035,2035,2030,2035,50241
|
|
20210524,1126,2030,2035,2030,2035,45444
|
|
20210524,1127,2035,2040,2030,2035,1016000
|
|
20210524,1128,2040,2040,2035,2035,826525
|
|
20210524,1129,2030,2035,2030,2030,64118
|
|
20210524,1130,2030,2035,2025,2035,1178805
|
|
20210524,1131,2035,2035,2030,2030,45543
|
|
20210524,1132,2030,2035,2030,2030,10990
|
|
20210524,1133,2035,2035,2030,2030,1528668
|
|
20210524,1134,2035,2040,2030,2035,463357
|
|
20210524,1135,2035,2035,2030,2035,72050
|
|
20210524,1136,2035,2035,2030,2030,278605
|
|
20210524,1137,2030,2035,2030,2030,21245
|
|
20210524,1138,2035,2035,2030,2035,77044
|
|
20210524,1139,2035,2035,2030,2035,593078
|
|
20210524,1140,2030,2040,2030,2035,516570
|
|
20210524,1141,2030,2035,2030,2035,1160
|
|
20210524,1142,2030,2040,2030,2035,441286
|
|
20210524,1143,2035,2040,2035,2035,1607283
|
|
20210524,1144,2040,2040,2035,2035,102349
|
|
20210524,1145,2040,2040,2035,2040,14660
|
|
20210524,1146,2040,2040,2035,2040,26351
|
|
20210524,1147,2040,2040,2035,2035,16140
|
|
20210524,1148,2040,2040,2035,2040,965631
|
|
20210524,1149,2040,2040,2035,2035,18192
|
|
20210524,1150,2035,2040,2035,2040,137221
|
|
20210524,1151,2035,2040,2035,2035,1513
|
|
20210524,1152,2035,2040,2035,2035,128268
|
|
20210524,1153,2035,2040,2035,2040,253362
|
|
20210524,1154,2035,2040,2035,2035,187218
|
|
20210524,1155,2035,2040,2035,2035,86856
|
|
20210524,1156,2035,2040,2035,2035,593884
|
|
20210524,1157,2035,2040,2030,2030,378446
|
|
20210524,1158,2030,2035,2030,2035,4761
|
|
20210524,1159,2035,2035,2030,2035,6392
|
|
20210524,1200,2030,2035,2025,2035,1575494
|
|
20210524,1201,2030,2030,2025,2025,165646
|
|
20210524,1202,2025,2030,2025,2025,55549
|
|
20210524,1203,2025,2030,2025,2025,10131
|
|
20210524,1204,2025,2030,2025,2025,186135
|
|
20210524,1205,2025,2030,2020,2020,1555897
|
|
20210524,1206,2020,2030,2020,2030,846910
|
|
20210524,1207,2025,2030,2020,2025,253393
|
|
20210524,1208,2025,2030,2020,2025,159299
|
|
20210524,1209,2025,2030,2025,2030,19510
|
|
20210524,1210,2025,2030,2025,2030,6375
|
|
20210524,1211,2030,2030,2025,2030,3533
|
|
20210524,1212,2025,2030,2020,2025,213434
|
|
20210524,1213,2025,2025,2020,2025,69635
|
|
20210524,1214,2025,2025,2020,2020,44472
|
|
20210524,1215,2020,2025,2020,2020,15736
|
|
20210524,1216,2020,2025,2020,2025,6352
|
|
20210524,1217,2020,2025,2020,2020,9279
|
|
20210524,1218,2025,2025,2020,2020,7052
|
|
20210524,1219,2020,2025,2020,2025,4706
|
|
20210524,1220,2025,2025,2020,2025,6406
|
|
20210524,1221,2020,2025,2020,2020,174357
|
|
20210524,1222,2025,2025,2020,2020,23580
|
|
20210524,1223,2020,2025,2015,2020,5267062
|
|
20210524,1224,2020,2025,2015,2020,122493
|
|
20210524,1225,2025,2025,2020,2020,9695
|
|
20210524,1226,2020,2025,2015,2025,1318753
|
|
20210524,1227,2020,2025,2020,2020,74
|
|
20210524,1228,2020,2025,2015,2015,458420
|
|
20210524,1229,2015,2020,2015,2015,33218
|
|
20210524,1230,2015,2020,2015,2020,17320
|
|
20210524,1231,2015,2020,2015,2015,16022
|
|
20210524,1232,2015,2020,2015,2020,29763
|
|
20210524,1233,2015,2020,2015,2020,30895
|
|
20210524,1234,2020,2020,2015,2015,36448
|
|
20210524,1235,2020,2020,2015,2020,11983
|
|
20210524,1236,2015,2020,2015,2020,345203
|
|
20210524,1237,2015,2020,2015,2015,323639
|
|
20210524,1238,2015,2020,2015,2015,62808
|
|
20210524,1239,2020,2020,2015,2020,102905
|
|
20210524,1240,2020,2020,2015,2020,3423780
|
|
20210524,1241,2020,2025,2015,2020,464017
|
|
20210524,1242,2020,2025,2015,2015,1080440
|
|
20210524,1243,2020,2020,2015,2015,73717
|
|
20210524,1244,2015,2025,2015,2020,180929
|
|
20210524,1245,2025,2025,2015,2020,280009
|
|
20210524,1246,2020,2020,2015,2020,962008
|
|
20210524,1247,2015,2025,2015,2020,1150650
|
|
20210524,1248,2015,2020,2015,2020,1401833
|
|
20210524,1249,2020,2020,2015,2020,16899
|
|
20210524,1250,2015,2020,2015,2020,42303
|
|
20210524,1251,2020,2020,2015,2020,62945
|
|
20210524,1252,2020,2020,2015,2015,18064
|
|
20210524,1253,2020,2020,2015,2015,45234
|
|
20210524,1254,2020,2020,2015,2020,105
|
|
20210524,1255,2015,2020,2015,2015,224735
|
|
20210524,1256,2020,2020,2015,2015,1530
|
|
20210524,1257,2015,2020,2015,2020,1898
|
|
20210524,1258,2020,2020,2015,2015,18799
|
|
20210524,1259,2015,2020,2015,2015,15620
|
|
20210524,1300,2015,2020,2015,2015,12123
|
|
20210524,1301,2020,2020,2015,2020,19877
|
|
20210524,1302,2020,2020,2015,2020,13693
|
|
20210524,1303,2020,2020,2015,2020,171187
|
|
20210524,1304,2020,2020,2015,2020,69469
|
|
20210524,1305,2020,2020,2015,2020,4360
|
|
20210524,1306,2020,2020,2015,2015,491883
|
|
20210524,1307,2020,2020,2015,2015,40380
|
|
20210524,1308,2020,2020,2015,2020,278520
|
|
20210524,1309,2015,2020,2015,2015,23231
|
|
20210524,1310,2020,2020,2015,2015,17422
|
|
20210524,1311,2015,2020,2015,2020,1258
|
|
20210524,1312,2020,2020,2015,2020,5281
|
|
20210524,1313,2020,2020,2015,2020,2304
|
|
20210524,1314,2020,2020,2015,2020,5277
|
|
20210524,1315,2020,2020,2015,2020,61573
|
|
20210524,1316,2020,2020,2015,2020,10369
|
|
20210524,1317,2020,2020,2015,2020,49625
|
|
20210524,1318,2020,2020,2015,2020,20869
|
|
20210524,1319,2020,2020,2015,2020,145384
|
|
20210524,1320,2020,2025,2020,2025,1072552
|
|
20210524,1321,2020,2025,2015,2020,399165
|
|
20210524,1322,2025,2025,2020,2025,70658
|
|
20210524,1323,2020,2025,2020,2025,17374
|
|
20210524,1324,2020,2025,2020,2025,158214
|
|
20210524,1325,2020,2025,2020,2025,13906
|
|
20210524,1326,2025,2025,2020,2020,7893
|
|
20210524,1327,2020,2025,2015,2020,1494107
|
|
20210524,1328,2020,2020,2015,2020,33821
|
|
20210524,1329,2020,2025,2020,2020,365819
|
|
20210524,1330,2025,2025,2020,2020,9293
|
|
20210524,1331,2025,2025,2020,2025,10091
|
|
20210524,1332,2025,2025,2020,2025,3245
|
|
20210524,1333,2020,2030,2020,2030,2472847
|
|
20210524,1334,2025,2030,2025,2025,69604
|
|
20210524,1335,2030,2030,2025,2025,25647
|
|
20210524,1336,2030,2030,2025,2030,73886
|
|
20210524,1337,2030,2030,2020,2025,667525
|
|
20210524,1338,2025,2025,2020,2025,37357
|
|
20210524,1339,2020,2025,2020,2025,46668
|
|
20210524,1340,2020,2025,2020,2025,3345569
|
|
20210524,1341,2025,2025,2020,2020,9650
|
|
20210524,1342,2020,2025,2020,2020,673
|
|
20210524,1343,2025,2025,2020,2020,3501
|
|
20210524,1344,2025,2025,2020,2025,100541
|
|
20210524,1345,2025,2025,2020,2025,8628
|
|
20210524,1346,2020,2025,2020,2025,7771
|
|
20210524,1347,2025,2025,2020,2020,10078
|
|
20210524,1348,2020,2025,2020,2025,43713
|
|
20210524,1349,2020,2025,2020,2020,39337
|
|
20210524,1350,2025,2025,2020,2020,1622
|
|
20210524,1351,2020,2025,2020,2025,1357
|
|
20210524,1352,2025,2025,2020,2025,23445
|
|
20210524,1353,2020,2025,2020,2020,32717
|
|
20210524,1354,2025,2025,2020,2020,12021
|
|
20210524,1355,2020,2025,2020,2020,1021229
|
|
20210524,1356,2015,2025,2015,2020,596613
|
|
20210524,1357,2020,2025,2020,2020,16248
|
|
20210524,1358,2020,2025,2020,2025,1228
|
|
20210524,1359,2020,2025,2020,2020,59330
|
|
20210524,1400,2025,2025,2020,2020,65676
|
|
20210524,1401,2025,2030,2020,2030,1752411
|
|
20210524,1402,2030,2030,2020,2025,992854
|
|
20210524,1403,2020,2025,2020,2025,28461
|
|
20210524,1404,2020,2025,2020,2025,1234
|
|
20210524,1405,2025,2025,2020,2025,1780
|
|
20210524,1406,2025,2025,2020,2025,65649
|
|
20210524,1407,2020,2025,2020,2025,612
|
|
20210524,1408,2025,2025,2020,2025,4190
|
|
20210524,1409,2020,2025,2020,2025,7635
|
|
20210524,1410,2025,2025,2020,2025,526755
|
|
20210524,1411,2030,2030,2025,2025,52412
|
|
20210524,1412,2025,2030,2020,2025,309950
|
|
20210524,1413,2025,2030,2025,2025,44598
|
|
20210524,1414,2030,2030,2025,2030,721
|
|
20210524,1415,2030,2030,2025,2025,37498
|
|
20210524,1416,2030,2030,2025,2025,16988
|
|
20210524,1417,2030,2035,2025,2030,3917811
|
|
20210524,1418,2030,2035,2025,2030,265950
|
|
20210524,1419,2030,2035,2025,2030,647154
|
|
20210524,1420,2030,2035,2025,2035,148406
|
|
20210524,1421,2035,2035,2025,2030,194164
|
|
20210524,1422,2030,2035,2030,2035,24039
|
|
20210524,1423,2035,2035,2030,2035,38108
|
|
20210524,1424,2035,2035,2030,2035,10800
|
|
20210524,1425,2030,2035,2030,2030,415953
|
|
20210524,1426,2030,2035,2025,2030,186337
|
|
20210524,1427,2030,2035,2025,2030,139824
|
|
20210524,1428,2030,2030,2025,2030,2045
|
|
20210524,1429,2030,2030,2025,2030,2379
|
|
20210524,1430,2030,2030,2025,2025,5904
|
|
20210524,1431,2025,2030,2025,2030,2870
|
|
20210524,1432,2030,2035,2025,2030,1811117
|
|
20210524,1433,2030,2035,2025,2030,88959
|
|
20210524,1434,2030,2030,2025,2030,38424
|
|
20210524,1435,2025,2030,2025,2025,17645
|
|
20210524,1436,2025,2030,2025,2025,4210
|
|
20210524,1437,2030,2030,2025,2030,6527
|
|
20210524,1438,2030,2030,2025,2030,105275
|
|
20210524,1439,2030,2030,2025,2030,15270
|
|
20210524,1440,2025,2030,2025,2030,2229
|
|
20210524,1441,2030,2030,2025,2030,524036
|
|
20210524,1442,2030,2035,2025,2025,174413
|
|
20210524,1443,2030,2035,2030,2035,37297
|
|
20210524,1444,2030,2035,2030,2030,29574
|
|
20210524,1445,2035,2035,2030,2030,102619
|
|
20210524,1446,2030,2030,2025,2025,202131
|
|
20210524,1447,2025,2035,2025,2030,901815
|
|
20210524,1448,2035,2035,2030,2030,14173
|
|
20210524,1449,2035,2035,2030,2035,27673
|
|
20210524,1450,2035,2035,2030,2035,5464
|
|
20210524,1451,2035,2035,2030,2030,8971
|
|
20210524,1452,2035,2035,2030,2035,32199
|
|
20210524,1453,2035,2035,2030,2030,384652
|
|
20210524,1454,2035,2035,2030,2030,308457
|
|
20210524,1455,2035,2035,2030,2030,20262
|
|
20210524,1456,2030,2035,2030,2035,267662
|
|
20210524,1457,2030,2035,2030,2030,51956
|
|
20210524,1458,2030,2035,2030,2035,105233
|
|
20210524,1459,2035,2035,2030,2035,24115
|
|
20210524,1500,2030,2035,2030,2030,85365
|
|
20210524,1501,2030,2035,2030,2030,55312
|
|
20210524,1502,2030,2035,2025,2030,832334
|
|
20210524,1503,2030,2030,2025,2030,35316
|
|
20210524,1504,2030,2030,2025,2030,45522
|
|
20210524,1505,2030,2030,2025,2030,72700
|
|
20210524,1506,2030,2035,2030,2030,1078438
|
|
20210524,1507,2030,2035,2030,2030,36348
|
|
20210524,1508,2030,2035,2030,2030,53320
|
|
20210524,1509,2030,2035,2030,2035,24572
|
|
20210524,1510,2030,2035,2030,2030,43558
|
|
20210524,1511,2030,2035,2030,2030,131838
|
|
20210524,1512,2035,2035,2030,2030,71006
|
|
20210524,1513,2030,2035,2030,2030,129971
|
|
20210524,1514,2030,2035,2030,2035,61876
|
|
20210524,1515,2030,2035,2030,2035,62333
|
|
20210524,1516,2030,2035,2030,2030,54487
|
|
20210524,1517,2035,2035,2030,2035,57071
|
|
20210524,1518,2030,2035,2030,2030,86413
|
|
20210524,1519,2030,2035,2030,2030,204545
|
|
20210524,1520,2030,2035,2030,2035,541172
|
|
20210524,1530,2030,2030,2030,2030,2411430
|