383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210503,0901,2025,2035,2020,2035,4364810
|
|
20210503,0902,2035,2035,2020,2025,4451398
|
|
20210503,0903,2025,2030,2020,2020,1118414
|
|
20210503,0904,2020,2030,2015,2025,6464352
|
|
20210503,0905,2025,2035,2020,2030,1436977
|
|
20210503,0906,2030,2035,2025,2030,1697074
|
|
20210503,0907,2030,2030,2020,2030,1301210
|
|
20210503,0908,2025,2040,2025,2035,3562628
|
|
20210503,0909,2035,2040,2030,2035,763751
|
|
20210503,0910,2035,2040,2030,2035,620764
|
|
20210503,0911,2040,2045,2035,2045,2253585
|
|
20210503,0912,2045,2045,2025,2030,4625233
|
|
20210503,0913,2030,2030,2025,2025,915210
|
|
20210503,0914,2025,2030,2020,2030,1065486
|
|
20210503,0915,2025,2035,2025,2030,3474376
|
|
20210503,0916,2030,2035,2025,2030,3815213
|
|
20210503,0917,2035,2035,2030,2030,265675
|
|
20210503,0918,2035,2035,2025,2030,1146278
|
|
20210503,0919,2030,2035,2025,2025,2956742
|
|
20210503,0920,2030,2030,2020,2020,2223498
|
|
20210503,0921,2025,2025,2015,2020,2961808
|
|
20210503,0922,2020,2025,2015,2020,1070350
|
|
20210503,0923,2020,2025,2020,2020,725997
|
|
20210503,0924,2025,2025,2015,2025,1310976
|
|
20210503,0925,2025,2025,2020,2020,119258
|
|
20210503,0926,2025,2025,2015,2025,825566
|
|
20210503,0927,2020,2030,2020,2025,2103524
|
|
20210503,0928,2030,2035,2025,2025,1973325
|
|
20210503,0929,2025,2030,2020,2020,752116
|
|
20210503,0930,2020,2025,2015,2015,2327023
|
|
20210503,0931,2015,2020,2015,2020,181610
|
|
20210503,0932,2015,2020,2015,2020,151510
|
|
20210503,0933,2020,2025,2015,2015,2505444
|
|
20210503,0934,2020,2020,2010,2010,4523393
|
|
20210503,0935,2015,2015,2010,2015,629171
|
|
20210503,0936,2015,2025,2010,2020,2811080
|
|
20210503,0937,2025,2025,2015,2015,157827
|
|
20210503,0938,2020,2020,2010,2020,763821
|
|
20210503,0939,2015,2020,2010,2020,662237
|
|
20210503,0940,2015,2020,2015,2020,25200
|
|
20210503,0941,2020,2025,2015,2015,1157499
|
|
20210503,0942,2015,2020,2015,2020,23959
|
|
20210503,0943,2020,2020,2010,2015,1667270
|
|
20210503,0944,2015,2020,2010,2015,385268
|
|
20210503,0945,2015,2015,2010,2015,434090
|
|
20210503,0946,2015,2015,2005,2010,5373935
|
|
20210503,0947,2010,2015,2005,2010,395002
|
|
20210503,0948,2010,2015,2005,2015,1168929
|
|
20210503,0949,2010,2015,2005,2005,496256
|
|
20210503,0950,2005,2010,2000,2005,4969407
|
|
20210503,0951,2005,2005,2000,2005,500340
|
|
20210503,0952,2000,2005,2000,2005,214862
|
|
20210503,0953,2000,2005,2000,2005,274002
|
|
20210503,0954,2005,2005,2000,2000,195191
|
|
20210503,0955,2000,2005,2000,2000,296689
|
|
20210503,0956,2005,2005,2000,2005,132602
|
|
20210503,0957,2005,2010,2000,2000,2832644
|
|
20210503,0958,2005,2005,2000,2000,268220
|
|
20210503,0959,2005,2005,1995,1995,6842423
|
|
20210503,1000,2000,2005,1995,2000,733292
|
|
20210503,1001,2005,2005,1995,2000,1864172
|
|
20210503,1002,1995,2000,1995,2000,191662
|
|
20210503,1003,2000,2005,1995,2005,1301774
|
|
20210503,1004,2005,2005,1995,2000,2064925
|
|
20210503,1005,2000,2005,1995,2005,808646
|
|
20210503,1006,2005,2005,2000,2005,104929
|
|
20210503,1007,2005,2010,2000,2010,1499947
|
|
20210503,1008,2010,2010,2005,2005,60037
|
|
20210503,1009,2005,2010,2005,2010,60285
|
|
20210503,1010,2005,2010,2005,2005,164732
|
|
20210503,1011,2005,2010,2000,2000,1248459
|
|
20210503,1012,2000,2005,2000,2000,1279642
|
|
20210503,1013,2000,2010,2000,2005,381115
|
|
20210503,1014,2005,2005,1995,2000,1715216
|
|
20210503,1015,2000,2005,1995,2000,1469035
|
|
20210503,1016,2000,2000,1995,1995,62784
|
|
20210503,1017,2000,2000,1995,1995,905837
|
|
20210503,1018,1995,2000,1990,1995,3566364
|
|
20210503,1019,1990,1995,1990,1990,1106198
|
|
20210503,1020,1990,1995,1990,1995,1051800
|
|
20210503,1021,1995,1995,1990,1990,68854
|
|
20210503,1022,1990,1995,1990,1990,265928
|
|
20210503,1023,1995,1995,1990,1995,254359
|
|
20210503,1024,1995,1995,1990,1995,139932
|
|
20210503,1025,1990,1995,1990,1990,128379
|
|
20210503,1026,1995,1995,1990,1995,486088
|
|
20210503,1027,1990,1995,1990,1995,110461
|
|
20210503,1028,1995,2000,1990,1995,4001512
|
|
20210503,1029,1995,1995,1990,1990,148409
|
|
20210503,1030,1995,1995,1985,1990,4562124
|
|
20210503,1031,1990,1995,1990,1995,115393
|
|
20210503,1032,1990,2000,1990,1995,1606294
|
|
20210503,1033,1990,2000,1990,1995,991705
|
|
20210503,1034,1995,2000,1990,1995,606079
|
|
20210503,1035,1990,2000,1990,1995,227617
|
|
20210503,1036,2000,2000,1995,1995,25765
|
|
20210503,1037,2000,2000,1995,2000,70502
|
|
20210503,1038,2000,2000,1995,2000,109842
|
|
20210503,1039,2000,2005,1995,2000,1958431
|
|
20210503,1040,1995,2000,1990,1995,1358275
|
|
20210503,1041,1995,2000,1995,1995,73161
|
|
20210503,1042,2000,2000,1995,1995,17968
|
|
20210503,1043,2000,2000,1995,2000,9247
|
|
20210503,1044,1995,2000,1990,1995,1339947
|
|
20210503,1045,1995,2000,1990,2000,491698
|
|
20210503,1046,2000,2005,1995,2005,1219184
|
|
20210503,1047,2000,2005,1995,2005,1476517
|
|
20210503,1048,2005,2005,2000,2000,24538
|
|
20210503,1049,2005,2010,2000,2010,3317091
|
|
20210503,1050,2010,2010,2005,2005,101449
|
|
20210503,1051,2010,2010,2000,2000,969045
|
|
20210503,1052,2005,2005,2000,2000,271018
|
|
20210503,1053,2005,2005,2000,2000,40478
|
|
20210503,1054,2000,2005,1995,1995,717432
|
|
20210503,1055,2000,2005,1995,2000,351248
|
|
20210503,1056,2005,2005,2000,2005,60407
|
|
20210503,1057,2000,2010,2000,2005,698311
|
|
20210503,1058,2010,2010,2005,2010,23933
|
|
20210503,1059,2005,2010,2005,2005,34723
|
|
20210503,1100,2005,2010,2005,2010,86169
|
|
20210503,1101,2010,2010,2005,2005,349509
|
|
20210503,1102,2010,2010,2005,2005,237917
|
|
20210503,1103,2010,2010,2005,2005,691306
|
|
20210503,1104,2010,2015,2010,2015,2446984
|
|
20210503,1105,2015,2015,2005,2005,845359
|
|
20210503,1106,2010,2010,2005,2010,11317
|
|
20210503,1107,2005,2015,2005,2015,1070008
|
|
20210503,1108,2015,2015,2010,2010,36958
|
|
20210503,1109,2015,2015,2010,2010,265129
|
|
20210503,1110,2015,2015,2010,2015,461749
|
|
20210503,1111,2015,2020,2010,2015,3502094
|
|
20210503,1112,2020,2020,2015,2020,31522
|
|
20210503,1113,2020,2020,2015,2020,93821
|
|
20210503,1114,2020,2020,2015,2020,255455
|
|
20210503,1115,2020,2025,2015,2025,2356350
|
|
20210503,1116,2025,2025,2020,2020,523591
|
|
20210503,1117,2020,2025,2020,2025,318084
|
|
20210503,1118,2020,2030,2020,2025,2180894
|
|
20210503,1119,2025,2025,2020,2025,173953
|
|
20210503,1120,2025,2025,2020,2025,143188
|
|
20210503,1121,2025,2025,2020,2025,69137
|
|
20210503,1122,2025,2025,2020,2020,100389
|
|
20210503,1123,2020,2025,2020,2025,101791
|
|
20210503,1124,2025,2025,2020,2020,218444
|
|
20210503,1125,2025,2025,2020,2020,294703
|
|
20210503,1126,2020,2025,2020,2020,170542
|
|
20210503,1127,2025,2025,2020,2020,553921
|
|
20210503,1128,2020,2025,2020,2025,103293
|
|
20210503,1129,2020,2030,2020,2025,2876932
|
|
20210503,1130,2025,2025,2020,2025,9050
|
|
20210503,1131,2025,2025,2020,2020,36688
|
|
20210503,1132,2020,2025,2020,2020,58280
|
|
20210503,1133,2020,2025,2020,2020,2527551
|
|
20210503,1134,2020,2025,2020,2020,374654
|
|
20210503,1135,2020,2025,2020,2025,31932
|
|
20210503,1136,2020,2030,2020,2030,2611945
|
|
20210503,1137,2030,2035,2025,2030,2802512
|
|
20210503,1138,2030,2030,2025,2030,365234
|
|
20210503,1139,2025,2030,2025,2030,65282
|
|
20210503,1140,2030,2030,2025,2030,333887
|
|
20210503,1141,2030,2030,2025,2030,211566
|
|
20210503,1142,2030,2030,2025,2025,71216
|
|
20210503,1143,2025,2035,2025,2030,1309306
|
|
20210503,1144,2035,2035,2030,2030,229395
|
|
20210503,1145,2035,2035,2030,2030,144974
|
|
20210503,1146,2030,2035,2030,2035,52873
|
|
20210503,1147,2030,2035,2030,2035,98139
|
|
20210503,1148,2030,2035,2030,2035,81384
|
|
20210503,1149,2030,2035,2030,2035,2512443
|
|
20210503,1150,2030,2035,2025,2030,742163
|
|
20210503,1151,2030,2035,2025,2025,808538
|
|
20210503,1152,2030,2035,2025,2030,367643
|
|
20210503,1153,2030,2035,2025,2030,1281448
|
|
20210503,1154,2025,2035,2025,2030,598502
|
|
20210503,1155,2030,2035,2030,2035,82225
|
|
20210503,1156,2030,2035,2025,2030,551744
|
|
20210503,1157,2035,2035,2025,2025,345309
|
|
20210503,1158,2030,2030,2025,2030,42021
|
|
20210503,1159,2030,2030,2025,2030,37168
|
|
20210503,1200,2025,2030,2025,2030,934389
|
|
20210503,1201,2030,2030,2020,2025,619212
|
|
20210503,1202,2020,2030,2020,2025,335053
|
|
20210503,1203,2030,2030,2020,2025,314189
|
|
20210503,1204,2025,2025,2020,2020,21692
|
|
20210503,1205,2025,2025,2020,2025,61179
|
|
20210503,1206,2025,2030,2020,2025,308252
|
|
20210503,1207,2025,2030,2025,2025,3550
|
|
20210503,1208,2025,2030,2025,2025,7100
|
|
20210503,1209,2030,2030,2025,2025,10767
|
|
20210503,1210,2025,2025,2020,2025,340166
|
|
20210503,1211,2025,2030,2020,2025,1385348
|
|
20210503,1212,2025,2025,2020,2025,9059
|
|
20210503,1213,2025,2025,2020,2020,5050
|
|
20210503,1214,2020,2025,2020,2020,18115
|
|
20210503,1215,2020,2025,2020,2020,8462
|
|
20210503,1216,2025,2025,2020,2025,8294
|
|
20210503,1217,2025,2025,2020,2025,8227
|
|
20210503,1218,2025,2025,2020,2025,10833
|
|
20210503,1219,2020,2025,2020,2025,25005
|
|
20210503,1220,2020,2025,2020,2020,23726
|
|
20210503,1221,2025,2025,2020,2025,501349
|
|
20210503,1222,2020,2025,2020,2020,18943
|
|
20210503,1223,2025,2025,2015,2020,1950330
|
|
20210503,1224,2020,2025,2015,2020,222151
|
|
20210503,1225,2025,2025,2020,2025,30521
|
|
20210503,1226,2025,2025,2020,2020,28618
|
|
20210503,1227,2025,2025,2020,2025,24361
|
|
20210503,1228,2025,2025,2020,2020,41236
|
|
20210503,1229,2025,2025,2020,2025,138
|
|
20210503,1230,2025,2025,2020,2025,8724
|
|
20210503,1231,2025,2030,2020,2020,1407482
|
|
20210503,1232,2025,2025,2020,2025,13134
|
|
20210503,1233,2020,2025,2020,2020,64446
|
|
20210503,1234,2020,2025,2020,2025,757183
|
|
20210503,1235,2025,2025,2020,2025,237569
|
|
20210503,1236,2025,2030,2020,2025,263154
|
|
20210503,1237,2025,2025,2020,2020,25152
|
|
20210503,1238,2025,2025,2020,2025,463942
|
|
20210503,1239,2030,2030,2025,2025,8299
|
|
20210503,1240,2025,2030,2025,2025,973
|
|
20210503,1241,2030,2030,2025,2030,17282
|
|
20210503,1242,2030,2030,2025,2030,17217
|
|
20210503,1243,2025,2030,2025,2030,26692
|
|
20210503,1244,2030,2030,2025,2025,16473
|
|
20210503,1245,2030,2030,2025,2030,14057
|
|
20210503,1246,2025,2030,2025,2030,4813
|
|
20210503,1247,2025,2030,2025,2025,222158
|
|
20210503,1248,2025,2030,2020,2025,1616034
|
|
20210503,1249,2020,2025,2020,2020,44085
|
|
20210503,1250,2025,2025,2020,2025,6526
|
|
20210503,1251,2025,2025,2020,2025,906
|
|
20210503,1252,2025,2025,2020,2020,24931
|
|
20210503,1253,2020,2025,2015,2020,1177159
|
|
20210503,1254,2020,2020,2015,2020,64806
|
|
20210503,1255,2020,2020,2015,2015,40598
|
|
20210503,1256,2020,2020,2015,2015,26435
|
|
20210503,1257,2015,2020,2015,2020,227880
|
|
20210503,1258,2015,2020,2015,2020,11834
|
|
20210503,1259,2015,2020,2015,2015,36412
|
|
20210503,1300,2015,2020,2015,2020,135282
|
|
20210503,1301,2015,2020,2015,2015,83036
|
|
20210503,1302,2015,2020,2015,2020,19210
|
|
20210503,1303,2015,2020,2015,2020,20617
|
|
20210503,1304,2015,2020,2015,2015,4107
|
|
20210503,1305,2015,2020,2015,2015,23529
|
|
20210503,1306,2015,2025,2015,2025,1271378
|
|
20210503,1307,2025,2025,2020,2025,47276
|
|
20210503,1308,2020,2025,2020,2020,52017
|
|
20210503,1309,2025,2025,2020,2025,12240
|
|
20210503,1310,2020,2025,2020,2025,15179
|
|
20210503,1311,2025,2025,2020,2025,7736
|
|
20210503,1312,2025,2025,2020,2025,37687
|
|
20210503,1313,2020,2025,2020,2020,2147587
|
|
20210503,1314,2020,2025,2020,2025,26569
|
|
20210503,1315,2025,2025,2020,2020,5103
|
|
20210503,1316,2025,2025,2020,2020,32096
|
|
20210503,1317,2025,2025,2020,2020,3633
|
|
20210503,1318,2020,2025,2020,2025,24691
|
|
20210503,1319,2020,2025,2020,2025,36338
|
|
20210503,1320,2025,2025,2020,2025,35218
|
|
20210503,1321,2020,2025,2020,2025,15503
|
|
20210503,1322,2025,2025,2020,2020,19173
|
|
20210503,1323,2020,2030,2020,2030,549155
|
|
20210503,1324,2025,2030,2025,2025,20607
|
|
20210503,1325,2030,2030,2025,2030,68394
|
|
20210503,1326,2030,2035,2025,2030,1976372
|
|
20210503,1327,2030,2035,2030,2030,118789
|
|
20210503,1328,2035,2035,2030,2035,37893
|
|
20210503,1329,2030,2035,2030,2030,78994
|
|
20210503,1330,2035,2035,2030,2035,123187
|
|
20210503,1331,2035,2035,2030,2030,120359
|
|
20210503,1332,2035,2035,2030,2035,41240
|
|
20210503,1333,2035,2035,2030,2035,8156
|
|
20210503,1334,2030,2035,2025,2030,2200802
|
|
20210503,1335,2030,2035,2030,2035,35383
|
|
20210503,1336,2035,2035,2030,2030,35529
|
|
20210503,1337,2035,2035,2030,2035,22497
|
|
20210503,1338,2030,2035,2030,2030,71131
|
|
20210503,1339,2035,2035,2030,2035,25389
|
|
20210503,1340,2035,2035,2030,2035,33931
|
|
20210503,1341,2030,2035,2030,2035,211238
|
|
20210503,1342,2030,2035,2030,2030,35708
|
|
20210503,1343,2035,2035,2030,2030,90061
|
|
20210503,1344,2030,2035,2030,2030,441851
|
|
20210503,1345,2030,2035,2030,2030,142145
|
|
20210503,1346,2030,2035,2030,2030,128867
|
|
20210503,1347,2035,2035,2030,2035,26065
|
|
20210503,1348,2035,2035,2030,2035,9301
|
|
20210503,1349,2035,2040,2030,2035,4504225
|
|
20210503,1350,2030,2040,2030,2040,283943
|
|
20210503,1351,2035,2040,2035,2035,52682
|
|
20210503,1352,2035,2040,2035,2035,24124
|
|
20210503,1353,2035,2040,2035,2040,90458
|
|
20210503,1354,2040,2040,2035,2035,90178
|
|
20210503,1355,2035,2040,2030,2035,1005774
|
|
20210503,1356,2030,2040,2030,2035,647798
|
|
20210503,1357,2035,2040,2030,2035,265115
|
|
20210503,1358,2030,2040,2030,2035,908416
|
|
20210503,1359,2035,2040,2030,2030,652542
|
|
20210503,1400,2035,2040,2030,2040,405968
|
|
20210503,1401,2035,2040,2035,2035,27688
|
|
20210503,1402,2040,2040,2035,2040,92749
|
|
20210503,1403,2040,2040,2035,2035,120740
|
|
20210503,1404,2035,2040,2035,2040,3918247
|
|
20210503,1405,2040,2040,2035,2040,283829
|
|
20210503,1406,2040,2040,2035,2040,21163
|
|
20210503,1407,2040,2045,2035,2040,970298
|
|
20210503,1408,2040,2045,2035,2040,243984
|
|
20210503,1409,2040,2045,2040,2040,50778
|
|
20210503,1410,2045,2045,2040,2040,82665
|
|
20210503,1411,2045,2045,2040,2045,45105
|
|
20210503,1412,2040,2045,2040,2045,74821
|
|
20210503,1413,2045,2045,2040,2045,63577
|
|
20210503,1414,2045,2050,2040,2040,4828699
|
|
20210503,1415,2045,2045,2040,2045,322607
|
|
20210503,1416,2045,2050,2040,2045,680181
|
|
20210503,1417,2050,2050,2045,2050,77961
|
|
20210503,1418,2050,2050,2045,2045,129535
|
|
20210503,1419,2045,2050,2045,2045,325733
|
|
20210503,1420,2050,2050,2045,2045,127221
|
|
20210503,1421,2050,2050,2040,2045,2773421
|
|
20210503,1422,2040,2050,2040,2045,1149943
|
|
20210503,1423,2040,2045,2040,2045,434607
|
|
20210503,1424,2045,2050,2040,2045,736268
|
|
20210503,1425,2045,2050,2040,2045,382795
|
|
20210503,1426,2040,2045,2040,2040,205709
|
|
20210503,1427,2040,2045,2040,2040,53805
|
|
20210503,1428,2040,2045,2040,2040,25086
|
|
20210503,1429,2045,2050,2040,2050,2049853
|
|
20210503,1430,2045,2050,2045,2045,55582
|
|
20210503,1431,2050,2050,2045,2045,60771
|
|
20210503,1432,2045,2050,2045,2045,244576
|
|
20210503,1433,2045,2050,2040,2050,969996
|
|
20210503,1434,2050,2050,2040,2045,2205683
|
|
20210503,1435,2045,2045,2040,2045,200857
|
|
20210503,1436,2040,2050,2040,2050,208311
|
|
20210503,1437,2050,2050,2045,2050,103643
|
|
20210503,1438,2045,2050,2045,2045,234038
|
|
20210503,1439,2050,2050,2045,2050,542646
|
|
20210503,1440,2045,2050,2045,2045,320695
|
|
20210503,1441,2050,2050,2045,2050,4582948
|
|
20210503,1442,2050,2050,2045,2050,93715
|
|
20210503,1443,2050,2050,2045,2050,97855
|
|
20210503,1444,2050,2050,2045,2050,255337
|
|
20210503,1445,2050,2050,2045,2050,149278
|
|
20210503,1446,2050,2050,2045,2050,130547
|
|
20210503,1447,2045,2055,2045,2050,1066962
|
|
20210503,1448,2050,2055,2050,2055,475367
|
|
20210503,1449,2050,2055,2045,2050,876245
|
|
20210503,1450,2045,2050,2045,2050,186765
|
|
20210503,1451,2045,2050,2045,2050,56796
|
|
20210503,1452,2045,2050,2045,2050,91177
|
|
20210503,1453,2045,2050,2045,2045,185059
|
|
20210503,1454,2045,2050,2045,2045,106210
|
|
20210503,1455,2045,2050,2045,2045,54539
|
|
20210503,1456,2045,2050,2045,2050,22080
|
|
20210503,1457,2050,2050,2045,2050,54037
|
|
20210503,1458,2050,2050,2045,2050,87008
|
|
20210503,1459,2050,2050,2045,2050,67966
|
|
20210503,1500,2050,2055,2045,2045,2352528
|
|
20210503,1501,2045,2050,2045,2050,255978
|
|
20210503,1502,2050,2050,2045,2050,31851
|
|
20210503,1503,2050,2050,2045,2050,108600
|
|
20210503,1504,2050,2050,2045,2050,113538
|
|
20210503,1505,2045,2050,2045,2045,99708
|
|
20210503,1506,2050,2050,2045,2045,128456
|
|
20210503,1507,2045,2050,2040,2045,2619882
|
|
20210503,1508,2040,2050,2040,2045,299750
|
|
20210503,1509,2050,2050,2045,2045,555291
|
|
20210503,1510,2050,2050,2045,2050,23181
|
|
20210503,1511,2045,2050,2045,2050,71302
|
|
20210503,1512,2045,2050,2045,2050,68405
|
|
20210503,1513,2045,2050,2045,2045,102362
|
|
20210503,1514,2045,2050,2040,2045,860269
|
|
20210503,1515,2045,2045,2040,2045,564132
|
|
20210503,1516,2040,2045,2040,2045,97088
|
|
20210503,1517,2045,2045,2040,2045,129616
|
|
20210503,1518,2045,2045,2040,2040,323489
|
|
20210503,1519,2040,2045,2040,2045,219349
|
|
20210503,1520,2045,2045,2040,2045,883356
|
|
20210503,1530,2045,2045,2045,2045,2384409
|