383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210125,0901,2040,2045,2035,2040,5340818
|
|
20210125,0902,2040,2045,2030,2035,1989929
|
|
20210125,0903,2030,2035,2030,2035,2227881
|
|
20210125,0904,2035,2045,2030,2045,3505540
|
|
20210125,0905,2040,2055,2040,2050,4138709
|
|
20210125,0906,2050,2055,2040,2045,2421944
|
|
20210125,0907,2050,2055,2045,2055,2215109
|
|
20210125,0908,2055,2055,2050,2055,706416
|
|
20210125,0909,2055,2060,2050,2055,5709287
|
|
20210125,0910,2055,2060,2045,2050,1742448
|
|
20210125,0911,2050,2055,2045,2050,1662738
|
|
20210125,0912,2050,2050,2040,2045,2389684
|
|
20210125,0913,2045,2045,2035,2040,2238508
|
|
20210125,0914,2040,2040,2035,2040,1336090
|
|
20210125,0915,2040,2045,2035,2040,1217230
|
|
20210125,0916,2040,2045,2035,2040,906983
|
|
20210125,0917,2040,2050,2040,2045,888876
|
|
20210125,0918,2045,2045,2040,2040,2127949
|
|
20210125,0919,2040,2045,2035,2040,512740
|
|
20210125,0920,2040,2040,2035,2035,1877234
|
|
20210125,0921,2035,2040,2030,2040,710685
|
|
20210125,0922,2035,2040,2035,2035,368525
|
|
20210125,0923,2035,2040,2030,2040,1402500
|
|
20210125,0924,2040,2045,2035,2045,781446
|
|
20210125,0925,2040,2045,2040,2045,109174
|
|
20210125,0926,2040,2050,2040,2045,1250602
|
|
20210125,0927,2045,2045,2035,2040,1124413
|
|
20210125,0928,2040,2040,2035,2035,206891
|
|
20210125,0929,2040,2040,2030,2035,2571672
|
|
20210125,0930,2035,2035,2030,2035,609729
|
|
20210125,0931,2035,2035,2030,2035,1102694
|
|
20210125,0932,2030,2035,2025,2030,3382440
|
|
20210125,0933,2030,2035,2030,2035,1105162
|
|
20210125,0934,2030,2035,2025,2030,846411
|
|
20210125,0935,2030,2035,2025,2035,891202
|
|
20210125,0936,2030,2035,2025,2030,530695
|
|
20210125,0937,2030,2035,2030,2035,201907
|
|
20210125,0938,2035,2040,2030,2035,970354
|
|
20210125,0939,2035,2035,2030,2035,416969
|
|
20210125,0940,2035,2035,2030,2035,100992
|
|
20210125,0941,2035,2035,2030,2030,135316
|
|
20210125,0942,2035,2035,2025,2030,1468197
|
|
20210125,0943,2030,2030,2025,2030,868648
|
|
20210125,0944,2030,2030,2020,2025,6123291
|
|
20210125,0945,2020,2025,2020,2025,333295
|
|
20210125,0946,2020,2025,2015,2020,4971950
|
|
20210125,0947,2020,2025,2015,2020,1512157
|
|
20210125,0948,2025,2030,2020,2025,967404
|
|
20210125,0949,2025,2025,2015,2020,2200857
|
|
20210125,0950,2020,2020,2010,2015,3248946
|
|
20210125,0951,2015,2015,2010,2015,1070011
|
|
20210125,0952,2015,2015,2010,2010,1179317
|
|
20210125,0953,2015,2015,2010,2015,206406
|
|
20210125,0954,2015,2015,2005,2005,3258901
|
|
20210125,0955,2010,2010,2005,2005,586695
|
|
20210125,0956,2010,2015,2005,2005,2323098
|
|
20210125,0957,2010,2015,2005,2015,1169898
|
|
20210125,0958,2015,2015,2005,2010,1149465
|
|
20210125,0959,2010,2015,2005,2010,1245127
|
|
20210125,1000,2010,2010,2000,2005,2189160
|
|
20210125,1001,2005,2010,2000,2010,1457569
|
|
20210125,1002,2005,2015,2005,2010,643656
|
|
20210125,1003,2015,2015,2005,2010,2099080
|
|
20210125,1004,2015,2015,2010,2015,248429
|
|
20210125,1005,2015,2020,2010,2015,1533463
|
|
20210125,1006,2015,2015,2010,2015,517847
|
|
20210125,1007,2015,2015,2005,2010,1970814
|
|
20210125,1008,2010,2015,2005,2010,123423
|
|
20210125,1009,2015,2015,2010,2015,358739
|
|
20210125,1010,2015,2015,2010,2015,747878
|
|
20210125,1011,2010,2015,2005,2010,352408
|
|
20210125,1012,2010,2015,2010,2015,159631
|
|
20210125,1013,2015,2015,2010,2010,595817
|
|
20210125,1014,2010,2010,2005,2005,124487
|
|
20210125,1015,2005,2010,2005,2010,333148
|
|
20210125,1016,2010,2010,2005,2010,143878
|
|
20210125,1017,2005,2010,2005,2005,106949
|
|
20210125,1018,2010,2010,2005,2010,48159
|
|
20210125,1019,2010,2010,2005,2010,641712
|
|
20210125,1020,2010,2015,2005,2010,144507
|
|
20210125,1021,2015,2015,2010,2010,1083902
|
|
20210125,1022,2010,2015,2005,2010,604070
|
|
20210125,1023,2010,2010,2005,2010,114439
|
|
20210125,1024,2010,2010,2000,2005,3522737
|
|
20210125,1025,2000,2005,2000,2005,208921
|
|
20210125,1026,2005,2010,2000,2005,895609
|
|
20210125,1027,2005,2010,2000,2010,213387
|
|
20210125,1028,2010,2010,2005,2010,7848
|
|
20210125,1029,2010,2010,2005,2010,17551
|
|
20210125,1030,2010,2010,2005,2010,88565
|
|
20210125,1031,2010,2010,2005,2005,70707
|
|
20210125,1032,2005,2010,2000,2005,1467181
|
|
20210125,1033,2005,2005,2000,2000,4131226
|
|
20210125,1034,2005,2005,2000,2005,697975
|
|
20210125,1035,2005,2005,2000,2005,1408273
|
|
20210125,1036,2005,2010,2000,2010,1460626
|
|
20210125,1037,2010,2010,2000,2005,602934
|
|
20210125,1038,2005,2010,2005,2010,136165
|
|
20210125,1039,2005,2010,2005,2010,37961
|
|
20210125,1040,2005,2015,2005,2010,1658306
|
|
20210125,1041,2010,2015,2005,2010,104340
|
|
20210125,1042,2010,2010,2000,2005,1099637
|
|
20210125,1043,2005,2010,2000,2005,310135
|
|
20210125,1044,2005,2005,2000,2005,147886
|
|
20210125,1045,2005,2010,2000,2010,363114
|
|
20210125,1046,2005,2010,2005,2005,414937
|
|
20210125,1047,2005,2005,2000,2005,91471
|
|
20210125,1048,2005,2005,2000,2005,62195
|
|
20210125,1049,2005,2005,2000,2005,445510
|
|
20210125,1050,2005,2005,2000,2005,52423
|
|
20210125,1051,2005,2010,2005,2005,689100
|
|
20210125,1052,2005,2010,2005,2010,431832
|
|
20210125,1053,2010,2015,2005,2015,1274649
|
|
20210125,1054,2015,2015,2010,2015,130575
|
|
20210125,1055,2010,2015,2005,2010,842753
|
|
20210125,1056,2015,2015,2010,2015,11398
|
|
20210125,1057,2015,2015,2010,2015,124565
|
|
20210125,1058,2015,2020,2010,2015,2012624
|
|
20210125,1059,2015,2015,2005,2010,1638549
|
|
20210125,1100,2010,2010,2005,2010,428934
|
|
20210125,1101,2005,2010,2005,2005,234993
|
|
20210125,1102,2005,2010,2000,2005,1716590
|
|
20210125,1103,2005,2005,2000,2005,172588
|
|
20210125,1104,2005,2005,2000,2005,80327
|
|
20210125,1105,2000,2005,2000,2005,24787
|
|
20210125,1106,2005,2005,2000,2005,77132
|
|
20210125,1107,2005,2005,2000,2000,2959531
|
|
20210125,1108,2000,2005,1995,2000,2009690
|
|
20210125,1109,2000,2000,1995,2000,757800
|
|
20210125,1110,2000,2005,1995,2000,931809
|
|
20210125,1111,2000,2000,1995,2000,588378
|
|
20210125,1112,2000,2000,1995,2000,607740
|
|
20210125,1113,2000,2000,1995,2000,79446
|
|
20210125,1114,2000,2005,1995,2005,263928
|
|
20210125,1115,2000,2005,2000,2005,298535
|
|
20210125,1116,2005,2005,2000,2000,1636557
|
|
20210125,1117,2000,2005,1995,2000,665443
|
|
20210125,1118,2000,2005,1995,2000,1884266
|
|
20210125,1119,2000,2000,1995,2000,270616
|
|
20210125,1120,2000,2000,1995,1995,115391
|
|
20210125,1121,2000,2000,1990,1995,4465272
|
|
20210125,1122,1995,2000,1990,1995,763188
|
|
20210125,1123,1995,1995,1990,1990,207882
|
|
20210125,1124,1995,1995,1990,1995,138835
|
|
20210125,1125,1995,1995,1990,1995,251541
|
|
20210125,1126,1995,1995,1985,1995,6996925
|
|
20210125,1127,1995,1995,1990,1990,1132831
|
|
20210125,1128,1990,1995,1990,1995,846201
|
|
20210125,1129,1995,1995,1985,1990,254006
|
|
20210125,1130,1990,1995,1985,1990,1037914
|
|
20210125,1131,1990,1995,1985,1990,808724
|
|
20210125,1132,1990,1995,1985,1990,466748
|
|
20210125,1133,1995,1995,1990,1995,178822
|
|
20210125,1134,1995,1995,1990,1995,42824
|
|
20210125,1135,1995,1995,1990,1995,144676
|
|
20210125,1136,1995,1995,1985,1990,998961
|
|
20210125,1137,1990,1990,1985,1990,111486
|
|
20210125,1138,1990,1995,1985,1990,2575863
|
|
20210125,1139,1990,1995,1985,1990,768504
|
|
20210125,1140,1990,1995,1985,1990,641064
|
|
20210125,1141,1995,1995,1985,1990,1282745
|
|
20210125,1142,1990,1990,1985,1990,610527
|
|
20210125,1143,1990,1990,1985,1985,203900
|
|
20210125,1144,1985,1990,1985,1990,1399286
|
|
20210125,1145,1990,1990,1980,1985,3207078
|
|
20210125,1146,1985,1990,1980,1985,920346
|
|
20210125,1147,1985,1985,1980,1985,123774
|
|
20210125,1148,1985,1985,1980,1985,430105
|
|
20210125,1149,1985,1985,1980,1980,1379636
|
|
20210125,1150,1985,1985,1980,1985,181568
|
|
20210125,1151,1980,1985,1975,1980,2870064
|
|
20210125,1152,1980,1980,1975,1980,156887
|
|
20210125,1153,1980,1980,1975,1980,223567
|
|
20210125,1154,1980,1980,1975,1980,156373
|
|
20210125,1155,1980,1980,1975,1980,248335
|
|
20210125,1156,1980,1985,1975,1980,2079412
|
|
20210125,1157,1980,1985,1975,1980,1536780
|
|
20210125,1158,1980,1985,1975,1980,617011
|
|
20210125,1159,1980,1985,1975,1980,446929
|
|
20210125,1200,1980,1985,1975,1980,782414
|
|
20210125,1201,1980,1980,1975,1980,304750
|
|
20210125,1202,1980,1985,1975,1980,1107800
|
|
20210125,1203,1985,1985,1975,1980,716197
|
|
20210125,1204,1980,1980,1975,1980,177620
|
|
20210125,1205,1975,1980,1975,1975,1438222
|
|
20210125,1206,1975,1980,1970,1980,2737220
|
|
20210125,1207,1980,1980,1975,1980,149217
|
|
20210125,1208,1975,1980,1975,1980,78243
|
|
20210125,1209,1975,1985,1975,1985,1853486
|
|
20210125,1210,1985,1985,1980,1985,176308
|
|
20210125,1211,1985,1985,1975,1985,2042639
|
|
20210125,1212,1985,1985,1980,1980,344936
|
|
20210125,1213,1985,1985,1980,1985,61720
|
|
20210125,1214,1985,1985,1980,1985,56664
|
|
20210125,1215,1985,1985,1980,1985,82466
|
|
20210125,1216,1985,1985,1980,1985,358911
|
|
20210125,1217,1985,1985,1975,1975,2103570
|
|
20210125,1218,1980,1980,1975,1980,178349
|
|
20210125,1219,1980,1980,1975,1975,100830
|
|
20210125,1220,1980,1980,1975,1980,708689
|
|
20210125,1221,1980,1980,1970,1975,1994221
|
|
20210125,1222,1975,1980,1970,1975,1371875
|
|
20210125,1223,1975,1980,1970,1975,573117
|
|
20210125,1224,1980,1980,1970,1975,721080
|
|
20210125,1225,1975,1980,1970,1975,529603
|
|
20210125,1226,1975,1980,1970,1975,247091
|
|
20210125,1227,1980,1980,1975,1980,74786
|
|
20210125,1228,1980,1980,1975,1975,1664538
|
|
20210125,1229,1975,1980,1975,1975,111438
|
|
20210125,1230,1975,1980,1975,1980,29762
|
|
20210125,1231,1980,1985,1975,1980,1851179
|
|
20210125,1232,1985,1985,1975,1985,2589063
|
|
20210125,1233,1985,1985,1975,1980,309089
|
|
20210125,1234,1980,1985,1975,1985,509355
|
|
20210125,1235,1980,1985,1975,1980,294333
|
|
20210125,1236,1985,1985,1975,1980,2064362
|
|
20210125,1237,1980,1985,1980,1985,68587
|
|
20210125,1238,1985,1985,1980,1985,129189
|
|
20210125,1239,1985,1985,1980,1980,31313
|
|
20210125,1240,1985,1985,1975,1980,1281887
|
|
20210125,1241,1985,1985,1975,1985,366129
|
|
20210125,1242,1985,1985,1975,1985,853638
|
|
20210125,1243,1985,1985,1975,1980,207755
|
|
20210125,1244,1975,1980,1975,1980,371716
|
|
20210125,1245,1975,1980,1975,1980,30656
|
|
20210125,1246,1975,1980,1975,1975,78418
|
|
20210125,1247,1980,1980,1975,1975,30670
|
|
20210125,1248,1980,1980,1975,1980,33344
|
|
20210125,1249,1980,1985,1975,1985,472867
|
|
20210125,1250,1985,1985,1980,1980,40930
|
|
20210125,1251,1985,1985,1975,1980,573323
|
|
20210125,1252,1980,1980,1975,1980,175639
|
|
20210125,1253,1980,1980,1975,1975,63736
|
|
20210125,1254,1980,1980,1975,1975,213805
|
|
20210125,1255,1980,1985,1975,1980,2353055
|
|
20210125,1256,1980,1980,1975,1980,122365
|
|
20210125,1257,1975,1980,1975,1980,23108
|
|
20210125,1258,1980,1980,1975,1980,42379
|
|
20210125,1259,1975,1980,1975,1975,318785
|
|
20210125,1300,1975,1980,1975,1975,76463
|
|
20210125,1301,1980,1980,1970,1970,2342008
|
|
20210125,1302,1975,1975,1970,1975,435817
|
|
20210125,1303,1975,1975,1970,1975,328210
|
|
20210125,1304,1975,1975,1970,1975,164172
|
|
20210125,1305,1975,1975,1970,1975,1199606
|
|
20210125,1306,1975,1980,1975,1980,554218
|
|
20210125,1307,1980,1980,1970,1975,631352
|
|
20210125,1308,1970,1975,1970,1975,52104
|
|
20210125,1309,1975,1975,1970,1975,268118
|
|
20210125,1310,1970,1975,1970,1975,674118
|
|
20210125,1311,1970,1975,1970,1975,552907
|
|
20210125,1312,1975,1975,1970,1975,76946
|
|
20210125,1313,1975,1975,1965,1970,4809273
|
|
20210125,1314,1970,1975,1965,1970,423366
|
|
20210125,1315,1970,1975,1965,1970,994973
|
|
20210125,1316,1970,1975,1970,1970,48916
|
|
20210125,1317,1970,1975,1965,1970,445049
|
|
20210125,1318,1970,1975,1965,1970,403681
|
|
20210125,1319,1970,1975,1970,1975,271375
|
|
20210125,1320,1975,1975,1970,1975,82050
|
|
20210125,1321,1975,1975,1970,1975,31644
|
|
20210125,1322,1975,1975,1970,1975,954815
|
|
20210125,1323,1975,1975,1970,1975,39274
|
|
20210125,1324,1975,1975,1970,1975,210224
|
|
20210125,1325,1975,1975,1970,1975,65488
|
|
20210125,1326,1975,1975,1970,1975,53572
|
|
20210125,1327,1970,1975,1970,1970,895020
|
|
20210125,1328,1970,1970,1965,1970,268203
|
|
20210125,1329,1965,1970,1965,1970,378805
|
|
20210125,1330,1970,1970,1965,1970,107977
|
|
20210125,1331,1970,1970,1965,1970,166451
|
|
20210125,1332,1970,1970,1965,1970,91118
|
|
20210125,1333,1965,1970,1965,1970,90566
|
|
20210125,1334,1965,1970,1965,1970,246899
|
|
20210125,1335,1970,1970,1965,1970,88747
|
|
20210125,1336,1970,1970,1965,1965,189498
|
|
20210125,1337,1965,1975,1965,1970,1772932
|
|
20210125,1338,1975,1975,1965,1975,1121567
|
|
20210125,1339,1970,1975,1965,1965,208504
|
|
20210125,1340,1970,1975,1965,1970,761028
|
|
20210125,1341,1975,1975,1970,1975,79053
|
|
20210125,1342,1970,1975,1970,1975,40343
|
|
20210125,1343,1975,1975,1970,1975,101902
|
|
20210125,1344,1975,1975,1970,1970,35843
|
|
20210125,1345,1970,1975,1970,1970,28544
|
|
20210125,1346,1975,1975,1970,1975,43136
|
|
20210125,1347,1975,1975,1970,1970,513109
|
|
20210125,1348,1975,1975,1970,1975,290561
|
|
20210125,1349,1975,1975,1970,1975,18248
|
|
20210125,1350,1975,1975,1970,1975,237960
|
|
20210125,1351,1975,1975,1970,1975,513432
|
|
20210125,1352,1975,1975,1970,1975,319197
|
|
20210125,1353,1970,1975,1965,1970,2506697
|
|
20210125,1354,1970,1975,1965,1970,214183
|
|
20210125,1355,1970,1975,1970,1975,68646
|
|
20210125,1356,1975,1975,1970,1975,29718
|
|
20210125,1357,1970,1975,1970,1975,137112
|
|
20210125,1358,1975,1975,1970,1970,43691
|
|
20210125,1359,1970,1975,1970,1975,68957
|
|
20210125,1400,1975,1975,1970,1975,655906
|
|
20210125,1401,1975,1980,1975,1975,1173216
|
|
20210125,1402,1980,1980,1975,1980,29650
|
|
20210125,1403,1980,1985,1975,1980,3026870
|
|
20210125,1404,1980,1985,1975,1980,1450990
|
|
20210125,1405,1980,1985,1980,1980,259145
|
|
20210125,1406,1980,1985,1975,1980,1870912
|
|
20210125,1407,1980,1980,1975,1980,153157
|
|
20210125,1408,1980,1980,1975,1980,99093
|
|
20210125,1409,1980,1980,1975,1975,66308
|
|
20210125,1410,1980,1980,1970,1975,1191347
|
|
20210125,1411,1975,1980,1970,1980,458565
|
|
20210125,1412,1980,1980,1970,1975,333385
|
|
20210125,1413,1975,1975,1970,1975,229787
|
|
20210125,1414,1975,1975,1970,1975,85213
|
|
20210125,1415,1975,1975,1970,1975,36514
|
|
20210125,1416,1975,1975,1970,1975,47571
|
|
20210125,1417,1975,1975,1965,1970,1792946
|
|
20210125,1418,1970,1970,1965,1965,862841
|
|
20210125,1419,1965,1970,1960,1965,3974872
|
|
20210125,1420,1965,1965,1960,1965,326124
|
|
20210125,1421,1960,1970,1960,1965,2736521
|
|
20210125,1422,1965,1970,1960,1965,1145392
|
|
20210125,1423,1970,1970,1960,1965,358150
|
|
20210125,1424,1965,1965,1960,1965,104644
|
|
20210125,1425,1965,1970,1960,1960,1888221
|
|
20210125,1426,1965,1970,1965,1965,435933
|
|
20210125,1427,1970,1970,1965,1970,34319
|
|
20210125,1428,1970,1970,1965,1970,1115553
|
|
20210125,1429,1965,1970,1960,1970,681008
|
|
20210125,1430,1965,1970,1965,1965,57882
|
|
20210125,1431,1970,1970,1960,1965,722926
|
|
20210125,1432,1965,1970,1960,1965,570059
|
|
20210125,1433,1965,1970,1960,1965,373937
|
|
20210125,1434,1965,1970,1965,1965,76595
|
|
20210125,1435,1965,1965,1960,1965,628129
|
|
20210125,1436,1965,1965,1960,1965,608939
|
|
20210125,1437,1965,1965,1960,1965,65461
|
|
20210125,1438,1965,1965,1960,1965,152657
|
|
20210125,1439,1960,1965,1960,1960,1447227
|
|
20210125,1440,1960,1965,1960,1960,241106
|
|
20210125,1441,1965,1965,1960,1965,119047
|
|
20210125,1442,1960,1965,1955,1960,1770546
|
|
20210125,1443,1955,1960,1955,1960,4268163
|
|
20210125,1444,1955,1960,1955,1960,2779956
|
|
20210125,1445,1960,1965,1955,1965,961185
|
|
20210125,1446,1965,1965,1960,1965,55197
|
|
20210125,1447,1965,1965,1960,1960,1083445
|
|
20210125,1448,1960,1960,1955,1960,236068
|
|
20210125,1449,1960,1960,1955,1960,125805
|
|
20210125,1450,1955,1960,1955,1955,735463
|
|
20210125,1451,1960,1960,1955,1960,1269312
|
|
20210125,1452,1960,1960,1955,1960,139667
|
|
20210125,1453,1960,1960,1955,1960,1709192
|
|
20210125,1454,1960,1965,1960,1965,525100
|
|
20210125,1455,1960,1965,1960,1965,167498
|
|
20210125,1456,1965,1965,1960,1965,173464
|
|
20210125,1457,1965,1965,1960,1960,417304
|
|
20210125,1458,1960,1965,1955,1960,528833
|
|
20210125,1459,1960,1960,1955,1960,641308
|
|
20210125,1500,1960,1965,1955,1960,361331
|
|
20210125,1501,1960,1965,1955,1960,1653763
|
|
20210125,1502,1960,1960,1955,1960,206302
|
|
20210125,1503,1960,1960,1955,1960,107094
|
|
20210125,1504,1960,1965,1955,1960,990912
|
|
20210125,1505,1960,1965,1960,1960,547779
|
|
20210125,1506,1960,1965,1955,1960,374571
|
|
20210125,1507,1960,1965,1955,1960,1978187
|
|
20210125,1508,1960,1960,1955,1960,116374
|
|
20210125,1509,1960,1965,1960,1960,892919
|
|
20210125,1510,1960,1965,1960,1965,84082
|
|
20210125,1511,1965,1965,1960,1965,1099006
|
|
20210125,1512,1960,1965,1960,1960,157845
|
|
20210125,1513,1960,1965,1960,1965,308744
|
|
20210125,1514,1960,1965,1955,1960,240783
|
|
20210125,1515,1960,1960,1955,1960,323393
|
|
20210125,1516,1955,1960,1955,1960,124425
|
|
20210125,1517,1960,1960,1955,1960,408658
|
|
20210125,1518,1960,1965,1955,1960,3194677
|
|
20210125,1519,1960,1960,1955,1960,351044
|
|
20210125,1520,1960,1960,1955,1960,1225502
|
|
20210125,1530,1960,1960,1960,1960,5216616
|