383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210512,0901,1965,1970,1960,1965,5903756
|
|
20210512,0902,1965,1970,1960,1965,2041916
|
|
20210512,0903,1965,1970,1960,1970,3359488
|
|
20210512,0904,1970,1970,1960,1965,1523034
|
|
20210512,0905,1960,1965,1960,1965,298883
|
|
20210512,0906,1965,1965,1960,1960,2172455
|
|
20210512,0907,1965,1965,1960,1965,161382
|
|
20210512,0908,1965,1970,1960,1960,2609389
|
|
20210512,0909,1965,1970,1960,1970,366990
|
|
20210512,0910,1970,1975,1965,1970,4384107
|
|
20210512,0911,1975,1975,1970,1970,375136
|
|
20210512,0912,1970,1975,1965,1970,2624519
|
|
20210512,0913,1970,1975,1970,1975,187181
|
|
20210512,0914,1975,1975,1970,1970,278742
|
|
20210512,0915,1975,1975,1965,1970,1457194
|
|
20210512,0916,1975,1975,1965,1970,515872
|
|
20210512,0917,1965,1970,1965,1970,85418
|
|
20210512,0918,1970,1975,1965,1975,1080750
|
|
20210512,0919,1970,1975,1965,1970,196414
|
|
20210512,0920,1965,1970,1965,1965,391126
|
|
20210512,0921,1970,1970,1965,1970,158871
|
|
20210512,0922,1970,1975,1965,1970,2664295
|
|
20210512,0923,1970,1975,1965,1965,177091
|
|
20210512,0924,1970,1975,1965,1970,606550
|
|
20210512,0925,1965,1970,1965,1965,36366
|
|
20210512,0926,1965,1970,1965,1965,11184
|
|
20210512,0927,1970,1975,1965,1970,1191592
|
|
20210512,0928,1970,1975,1970,1975,378235
|
|
20210512,0929,1970,1975,1970,1970,2586952
|
|
20210512,0930,1975,1975,1970,1975,48626
|
|
20210512,0931,1975,1985,1970,1985,6256832
|
|
20210512,0932,1980,1985,1980,1980,821885
|
|
20210512,0933,1985,1990,1980,1985,3383013
|
|
20210512,0934,1990,1990,1980,1985,1325864
|
|
20210512,0935,1990,1990,1985,1990,1093261
|
|
20210512,0936,1990,1995,1985,1995,4088941
|
|
20210512,0937,1990,1995,1985,1990,1539711
|
|
20210512,0938,1990,1995,1985,1990,1296697
|
|
20210512,0939,1995,1995,1990,1990,192675
|
|
20210512,0940,1995,2000,1990,1995,7782308
|
|
20210512,0941,2000,2000,1995,1995,978208
|
|
20210512,0942,1995,2005,1995,2000,6588736
|
|
20210512,0943,2005,2005,1995,1995,1973370
|
|
20210512,0944,2000,2005,1995,2000,2026773
|
|
20210512,0945,2000,2005,1995,2000,641250
|
|
20210512,0946,2005,2005,1995,2000,672312
|
|
20210512,0947,2000,2000,1995,2000,579949
|
|
20210512,0948,2000,2005,1995,2005,1617316
|
|
20210512,0949,2000,2010,2000,2005,4194544
|
|
20210512,0950,2005,2010,2000,2005,3813837
|
|
20210512,0951,2005,2010,2000,2005,1034288
|
|
20210512,0952,2005,2010,2000,2010,1615739
|
|
20210512,0953,2005,2010,2005,2005,1014823
|
|
20210512,0954,2010,2010,2005,2010,706210
|
|
20210512,0955,2005,2015,2005,2015,5468874
|
|
20210512,0956,2010,2015,2005,2015,2671307
|
|
20210512,0957,2010,2015,2010,2010,199615
|
|
20210512,0958,2010,2015,2005,2010,1684694
|
|
20210512,0959,2010,2015,2010,2010,353418
|
|
20210512,1000,2015,2015,2010,2015,776007
|
|
20210512,1001,2015,2015,2010,2010,1828128
|
|
20210512,1002,2015,2020,2010,2020,6080866
|
|
20210512,1003,2015,2020,2005,2010,2582271
|
|
20210512,1004,2010,2015,2005,2010,558744
|
|
20210512,1005,2015,2015,2010,2010,116129
|
|
20210512,1006,2015,2020,2010,2015,3765816
|
|
20210512,1007,2010,2015,2010,2015,196770
|
|
20210512,1008,2010,2015,2005,2005,1118840
|
|
20210512,1009,2005,2010,2000,2000,1194256
|
|
20210512,1010,2000,2010,2000,2005,2758933
|
|
20210512,1011,2005,2010,2005,2010,3259584
|
|
20210512,1012,2010,2010,2005,2010,440088
|
|
20210512,1013,2005,2010,2005,2005,72384
|
|
20210512,1014,2005,2010,2000,2010,1286928
|
|
20210512,1015,2010,2010,2005,2005,144896
|
|
20210512,1016,2010,2010,2000,2005,561934
|
|
20210512,1017,2005,2010,2000,2005,1423537
|
|
20210512,1018,2005,2005,1995,1995,2586497
|
|
20210512,1019,1995,2005,1995,2000,1303538
|
|
20210512,1020,2005,2005,1995,1995,192309
|
|
20210512,1021,2000,2000,1990,1995,1383517
|
|
20210512,1022,1995,2000,1990,1995,1039056
|
|
20210512,1023,2000,2000,1990,2000,794787
|
|
20210512,1024,1995,2000,1990,1995,1589228
|
|
20210512,1025,1995,2000,1990,1995,488938
|
|
20210512,1026,1995,1995,1990,1995,598004
|
|
20210512,1027,1995,1995,1990,1990,226308
|
|
20210512,1028,1990,1995,1990,1995,264730
|
|
20210512,1029,1990,1995,1990,1995,193998
|
|
20210512,1030,1995,2000,1990,2000,1862948
|
|
20210512,1031,1995,2000,1990,1995,2907748
|
|
20210512,1032,1995,1995,1985,1990,2358462
|
|
20210512,1033,1985,1995,1985,1995,1889522
|
|
20210512,1034,1995,1995,1990,1995,116846
|
|
20210512,1035,1995,2000,1990,2000,516090
|
|
20210512,1036,1995,2000,1990,1995,3358788
|
|
20210512,1037,2000,2005,1995,2005,1562949
|
|
20210512,1038,2005,2005,2000,2005,82866
|
|
20210512,1039,2005,2005,2000,2000,97843
|
|
20210512,1040,2000,2000,1995,1995,538566
|
|
20210512,1041,1995,2005,1995,2000,667188
|
|
20210512,1042,2005,2005,1995,1995,151107
|
|
20210512,1043,1995,2000,1990,1995,666517
|
|
20210512,1044,1995,2000,1990,1995,592933
|
|
20210512,1045,2000,2000,1995,2000,140733
|
|
20210512,1046,2000,2005,1995,2000,628050
|
|
20210512,1047,1995,2005,1995,2000,895125
|
|
20210512,1048,2000,2005,1995,1995,171342
|
|
20210512,1049,2000,2000,1995,2000,232249
|
|
20210512,1050,2000,2000,1995,2000,325145
|
|
20210512,1051,1995,2005,1995,2000,602624
|
|
20210512,1052,2000,2005,1995,2000,397484
|
|
20210512,1053,2000,2010,2000,2005,3383599
|
|
20210512,1054,2005,2010,2000,2010,1655226
|
|
20210512,1055,2005,2010,2005,2010,37665
|
|
20210512,1056,2005,2010,2000,2010,3061926
|
|
20210512,1057,2005,2010,2000,2005,78271
|
|
20210512,1058,2005,2010,2005,2005,34088
|
|
20210512,1059,2005,2010,2005,2005,167628
|
|
20210512,1100,2010,2010,2005,2010,321485
|
|
20210512,1101,2010,2010,2005,2005,25533
|
|
20210512,1102,2010,2010,2005,2010,39097
|
|
20210512,1103,2010,2010,2005,2010,65471
|
|
20210512,1104,2005,2010,2005,2010,66188
|
|
20210512,1105,2005,2010,2000,2005,771038
|
|
20210512,1106,2005,2010,2000,2010,399305
|
|
20210512,1107,2005,2010,2000,2010,64168
|
|
20210512,1108,2005,2010,2005,2010,24396
|
|
20210512,1109,2005,2010,2005,2005,102078
|
|
20210512,1110,2010,2010,2005,2005,25984
|
|
20210512,1111,2005,2010,2005,2010,47436
|
|
20210512,1112,2005,2010,2000,2005,1268095
|
|
20210512,1113,2005,2010,2000,2005,236817
|
|
20210512,1114,2010,2010,2005,2005,59066
|
|
20210512,1115,2010,2010,2000,2010,662669
|
|
20210512,1116,2010,2010,2005,2005,43666
|
|
20210512,1117,2005,2010,2005,2005,130649
|
|
20210512,1118,2010,2010,2005,2005,102498
|
|
20210512,1119,2010,2010,2005,2005,24572
|
|
20210512,1120,2005,2010,2000,2005,367458
|
|
20210512,1121,2010,2010,2005,2010,33097
|
|
20210512,1122,2010,2015,2005,2010,4172558
|
|
20210512,1123,2015,2015,2005,2010,400010
|
|
20210512,1124,2010,2015,2010,2010,77115
|
|
20210512,1125,2015,2015,2010,2010,973280
|
|
20210512,1126,2010,2010,2005,2005,18559
|
|
20210512,1127,2010,2010,2005,2010,36794
|
|
20210512,1128,2005,2010,2000,2005,2065381
|
|
20210512,1129,2010,2010,2005,2010,56645
|
|
20210512,1130,2005,2010,2005,2010,1017893
|
|
20210512,1131,2005,2010,2005,2005,14232
|
|
20210512,1132,2010,2010,2005,2005,10878
|
|
20210512,1133,2005,2015,2005,2010,1022808
|
|
20210512,1134,2010,2015,2005,2010,1428154
|
|
20210512,1135,2010,2015,2010,2015,160338
|
|
20210512,1136,2010,2015,2010,2010,69996
|
|
20210512,1137,2010,2015,2010,2010,19242
|
|
20210512,1138,2010,2015,2010,2015,29779
|
|
20210512,1139,2010,2015,2010,2010,18398
|
|
20210512,1140,2015,2020,2010,2015,4411607
|
|
20210512,1141,2015,2015,2010,2015,404590
|
|
20210512,1142,2015,2015,2010,2015,15619
|
|
20210512,1143,2015,2020,2010,2020,340486
|
|
20210512,1144,2020,2020,2015,2020,693144
|
|
20210512,1145,2015,2020,2015,2020,74617
|
|
20210512,1146,2015,2020,2015,2015,102895
|
|
20210512,1147,2020,2020,2015,2015,85282
|
|
20210512,1148,2015,2020,2015,2020,93287
|
|
20210512,1149,2020,2020,2015,2020,89174
|
|
20210512,1150,2015,2020,2015,2020,31242
|
|
20210512,1151,2015,2020,2015,2020,53117
|
|
20210512,1152,2020,2020,2015,2020,139271
|
|
20210512,1153,2015,2020,2015,2015,362804
|
|
20210512,1154,2015,2020,2015,2015,143069
|
|
20210512,1155,2015,2020,2015,2015,59458
|
|
20210512,1156,2020,2020,2015,2020,40101
|
|
20210512,1157,2020,2020,2015,2020,312930
|
|
20210512,1158,2020,2020,2015,2020,140284
|
|
20210512,1159,2015,2020,2015,2020,11979846
|
|
20210512,1200,2020,2020,2015,2015,163773
|
|
20210512,1201,2020,2025,2015,2020,794272
|
|
20210512,1202,2020,2025,2020,2025,95348
|
|
20210512,1203,2025,2025,2020,2020,45954
|
|
20210512,1204,2020,2025,2015,2015,1207450
|
|
20210512,1205,2020,2020,2015,2015,182717
|
|
20210512,1206,2015,2020,2015,2020,62803
|
|
20210512,1207,2015,2025,2015,2020,507435
|
|
20210512,1208,2025,2025,2015,2020,144924
|
|
20210512,1209,2020,2025,2015,2020,266543
|
|
20210512,1210,2015,2020,2015,2020,38050
|
|
20210512,1211,2015,2020,2015,2015,12827
|
|
20210512,1212,2015,2020,2015,2015,21590
|
|
20210512,1213,2020,2020,2015,2020,622631
|
|
20210512,1214,2015,2020,2015,2015,105873
|
|
20210512,1215,2020,2025,2015,2020,601666
|
|
20210512,1216,2020,2025,2015,2020,456269
|
|
20210512,1217,2025,2025,2020,2025,98158
|
|
20210512,1218,2020,2025,2020,2025,74598
|
|
20210512,1219,2025,2030,2020,2025,4154145
|
|
20210512,1220,2025,2030,2020,2025,774670
|
|
20210512,1221,2025,2030,2020,2030,1421310
|
|
20210512,1222,2025,2030,2025,2030,182551
|
|
20210512,1223,2030,2035,2025,2030,9013924
|
|
20210512,1224,2030,2035,2025,2030,1581118
|
|
20210512,1225,2030,2035,2030,2030,167952
|
|
20210512,1226,2030,2035,2025,2030,853629
|
|
20210512,1227,2035,2035,2030,2030,78243
|
|
20210512,1228,2035,2035,2030,2030,264821
|
|
20210512,1229,2035,2035,2025,2030,1943337
|
|
20210512,1230,2025,2035,2025,2035,676364
|
|
20210512,1231,2030,2035,2025,2025,6905996
|
|
20210512,1232,2030,2035,2025,2025,1117414
|
|
20210512,1233,2030,2030,2025,2030,142272
|
|
20210512,1234,2025,2035,2025,2025,5140487
|
|
20210512,1235,2030,2035,2025,2030,1788914
|
|
20210512,1236,2030,2030,2025,2030,886490
|
|
20210512,1237,2030,2035,2025,2035,861849
|
|
20210512,1238,2030,2035,2025,2030,151816
|
|
20210512,1239,2030,2035,2030,2035,115337
|
|
20210512,1240,2035,2035,2030,2035,5987405
|
|
20210512,1241,2035,2035,2030,2035,141956
|
|
20210512,1242,2030,2040,2030,2040,2122646
|
|
20210512,1243,2035,2040,2030,2035,837187
|
|
20210512,1244,2035,2040,2035,2035,171400
|
|
20210512,1245,2035,2040,2035,2040,184095
|
|
20210512,1246,2035,2040,2035,2035,31479
|
|
20210512,1247,2040,2040,2035,2035,53373
|
|
20210512,1248,2040,2040,2035,2040,85610
|
|
20210512,1249,2035,2040,2035,2035,3877932
|
|
20210512,1250,2040,2045,2035,2040,3941888
|
|
20210512,1251,2040,2045,2035,2040,796939
|
|
20210512,1252,2040,2045,2035,2045,1623873
|
|
20210512,1253,2040,2045,2040,2040,88660
|
|
20210512,1254,2045,2045,2040,2045,3592935
|
|
20210512,1255,2045,2050,2040,2045,3841197
|
|
20210512,1256,2045,2050,2040,2045,617135
|
|
20210512,1257,2045,2050,2045,2050,197956
|
|
20210512,1258,2050,2050,2045,2050,274816
|
|
20210512,1259,2045,2050,2045,2050,1721646
|
|
20210512,1300,2045,2050,2040,2045,4863441
|
|
20210512,1301,2050,2050,2040,2040,866667
|
|
20210512,1302,2040,2045,2040,2045,323766
|
|
20210512,1303,2040,2045,2040,2040,127552
|
|
20210512,1304,2045,2045,2040,2040,421327
|
|
20210512,1305,2040,2045,2040,2040,568870
|
|
20210512,1306,2045,2045,2040,2045,396840
|
|
20210512,1307,2040,2050,2040,2045,4695693
|
|
20210512,1308,2045,2050,2045,2050,218734
|
|
20210512,1309,2045,2050,2045,2050,145898
|
|
20210512,1310,2045,2050,2045,2045,181410
|
|
20210512,1311,2045,2050,2045,2050,2017780
|
|
20210512,1312,2050,2055,2045,2050,4412173
|
|
20210512,1313,2045,2050,2040,2045,1959176
|
|
20210512,1314,2045,2050,2040,2045,659265
|
|
20210512,1315,2040,2050,2040,2045,472959
|
|
20210512,1316,2045,2050,2040,2050,140687
|
|
20210512,1317,2045,2050,2040,2045,947892
|
|
20210512,1318,2045,2050,2040,2045,386712
|
|
20210512,1319,2045,2045,2040,2040,79049
|
|
20210512,1320,2045,2045,2040,2040,241663
|
|
20210512,1321,2040,2050,2040,2045,515238
|
|
20210512,1322,2045,2050,2045,2045,104433
|
|
20210512,1323,2050,2050,2045,2050,68382
|
|
20210512,1324,2045,2050,2040,2045,520708
|
|
20210512,1325,2045,2050,2045,2045,79105
|
|
20210512,1326,2045,2050,2045,2045,140844
|
|
20210512,1327,2050,2050,2045,2045,157059
|
|
20210512,1328,2050,2055,2045,2050,5891572
|
|
20210512,1329,2045,2050,2045,2050,501865
|
|
20210512,1330,2050,2055,2045,2055,111942
|
|
20210512,1331,2055,2055,2045,2045,278273
|
|
20210512,1332,2050,2050,2045,2045,133695
|
|
20210512,1333,2050,2050,2045,2050,75289
|
|
20210512,1334,2050,2050,2045,2050,113910
|
|
20210512,1335,2050,2050,2045,2045,155621
|
|
20210512,1336,2050,2050,2045,2045,188945
|
|
20210512,1337,2045,2050,2045,2045,501153
|
|
20210512,1338,2045,2050,2045,2050,127416
|
|
20210512,1339,2045,2055,2045,2045,2553054
|
|
20210512,1340,2050,2055,2045,2050,817464
|
|
20210512,1341,2050,2055,2045,2045,608868
|
|
20210512,1342,2045,2050,2045,2050,75240
|
|
20210512,1343,2050,2050,2045,2050,27048
|
|
20210512,1344,2045,2055,2045,2045,1002268
|
|
20210512,1345,2050,2055,2045,2050,761080
|
|
20210512,1346,2050,2055,2045,2055,531046
|
|
20210512,1347,2055,2055,2050,2050,1153221
|
|
20210512,1348,2050,2055,2045,2045,1652557
|
|
20210512,1349,2045,2050,2045,2045,37563
|
|
20210512,1350,2050,2050,2045,2045,67007
|
|
20210512,1351,2045,2050,2040,2045,3085471
|
|
20210512,1352,2045,2050,2040,2045,1256069
|
|
20210512,1353,2040,2045,2040,2040,221644
|
|
20210512,1354,2045,2050,2040,2045,2043702
|
|
20210512,1355,2045,2045,2040,2040,39186
|
|
20210512,1356,2040,2045,2040,2040,167706
|
|
20210512,1357,2045,2045,2035,2040,2042591
|
|
20210512,1358,2035,2045,2035,2040,704179
|
|
20210512,1359,2040,2045,2035,2040,951519
|
|
20210512,1400,2040,2040,2035,2040,222974
|
|
20210512,1401,2035,2040,2035,2040,1178573
|
|
20210512,1402,2035,2040,2035,2035,305326
|
|
20210512,1403,2035,2040,2030,2035,2386308
|
|
20210512,1404,2035,2040,2030,2030,337286
|
|
20210512,1405,2035,2035,2030,2030,261571
|
|
20210512,1406,2030,2035,2025,2030,3076462
|
|
20210512,1407,2030,2035,2030,2035,555598
|
|
20210512,1408,2030,2035,2025,2025,687856
|
|
20210512,1409,2025,2030,2025,2030,166705
|
|
20210512,1410,2025,2030,2025,2025,356000
|
|
20210512,1411,2030,2030,2020,2030,1572452
|
|
20210512,1412,2025,2030,2025,2030,110332
|
|
20210512,1413,2030,2030,2025,2025,71801
|
|
20210512,1414,2030,2035,2025,2035,1172647
|
|
20210512,1415,2030,2035,2025,2030,636192
|
|
20210512,1416,2025,2030,2020,2025,2129874
|
|
20210512,1417,2025,2030,2020,2025,679240
|
|
20210512,1418,2030,2030,2020,2020,304633
|
|
20210512,1419,2020,2025,2015,2020,2715374
|
|
20210512,1420,2020,2025,2015,2025,319854
|
|
20210512,1421,2020,2025,2020,2025,84536
|
|
20210512,1422,2025,2030,2020,2025,1247889
|
|
20210512,1423,2025,2025,2020,2025,43750
|
|
20210512,1424,2025,2025,2020,2020,701258
|
|
20210512,1425,2020,2025,2020,2025,99469
|
|
20210512,1426,2025,2025,2020,2025,30944
|
|
20210512,1427,2020,2025,2015,2015,820085
|
|
20210512,1428,2020,2025,2015,2020,3437618
|
|
20210512,1429,2020,2025,2020,2020,45812
|
|
20210512,1430,2025,2025,2015,2025,2001871
|
|
20210512,1431,2025,2025,2015,2020,615367
|
|
20210512,1432,2020,2025,2015,2020,1195551
|
|
20210512,1433,2020,2025,2015,2020,377470
|
|
20210512,1434,2020,2025,2015,2020,586297
|
|
20210512,1435,2025,2025,2015,2015,200758
|
|
20210512,1436,2015,2020,2015,2015,112933
|
|
20210512,1437,2020,2020,2015,2015,287645
|
|
20210512,1438,2015,2020,2015,2020,1306075
|
|
20210512,1439,2015,2020,2015,2020,93853
|
|
20210512,1440,2015,2020,2015,2015,114163
|
|
20210512,1441,2020,2025,2015,2025,802900
|
|
20210512,1442,2025,2025,2020,2025,88079
|
|
20210512,1443,2025,2030,2020,2030,1826101
|
|
20210512,1444,2030,2030,2025,2030,417767
|
|
20210512,1445,2030,2035,2025,2030,1942726
|
|
20210512,1446,2030,2030,2025,2030,248240
|
|
20210512,1447,2030,2030,2025,2030,44437
|
|
20210512,1448,2030,2035,2025,2030,678387
|
|
20210512,1449,2035,2035,2025,2030,1212125
|
|
20210512,1450,2030,2035,2025,2030,207187
|
|
20210512,1451,2035,2035,2030,2035,24204
|
|
20210512,1452,2035,2035,2030,2030,17779
|
|
20210512,1453,2030,2035,2025,2025,716625
|
|
20210512,1454,2030,2030,2025,2030,10707
|
|
20210512,1455,2025,2035,2025,2030,411438
|
|
20210512,1456,2030,2035,2025,2035,1180689
|
|
20210512,1457,2030,2035,2030,2030,223026
|
|
20210512,1458,2035,2035,2030,2030,44688
|
|
20210512,1459,2030,2035,2030,2035,16969
|
|
20210512,1500,2030,2035,2030,2035,99198
|
|
20210512,1501,2030,2035,2030,2030,34563
|
|
20210512,1502,2030,2035,2030,2030,65631
|
|
20210512,1503,2030,2035,2030,2030,446299
|
|
20210512,1504,2030,2035,2030,2035,59403
|
|
20210512,1505,2030,2035,2030,2035,775819
|
|
20210512,1506,2035,2035,2025,2025,350359
|
|
20210512,1507,2025,2035,2025,2035,669525
|
|
20210512,1508,2030,2035,2030,2030,94375
|
|
20210512,1509,2030,2035,2030,2035,38288
|
|
20210512,1510,2030,2035,2030,2030,61788
|
|
20210512,1511,2030,2035,2030,2035,341281
|
|
20210512,1512,2030,2035,2025,2030,2894679
|
|
20210512,1513,2025,2030,2025,2030,75900
|
|
20210512,1514,2025,2030,2025,2025,68072
|
|
20210512,1515,2025,2030,2025,2025,34496
|
|
20210512,1516,2025,2030,2025,2025,57061
|
|
20210512,1517,2030,2030,2025,2030,50626
|
|
20210512,1518,2030,2030,2025,2025,90618
|
|
20210512,1519,2030,2030,2025,2025,112301
|
|
20210512,1520,2025,2030,2025,2030,402416
|
|
20210512,1530,2025,2025,2025,2025,2891073
|