383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210113,0901,2065,2070,2050,2055,4958175
|
|
20210113,0902,2055,2055,2040,2050,4030640
|
|
20210113,0903,2045,2065,2045,2065,4530707
|
|
20210113,0904,2065,2065,2055,2060,2189130
|
|
20210113,0905,2065,2075,2060,2070,2986679
|
|
20210113,0906,2070,2070,2055,2060,3904522
|
|
20210113,0907,2055,2065,2050,2060,1056076
|
|
20210113,0908,2060,2065,2050,2055,847791
|
|
20210113,0909,2050,2060,2045,2055,2587270
|
|
20210113,0910,2055,2060,2045,2050,1538822
|
|
20210113,0911,2050,2055,2045,2050,1284099
|
|
20210113,0912,2055,2055,2045,2050,1120651
|
|
20210113,0913,2045,2055,2045,2050,991279
|
|
20210113,0914,2050,2055,2045,2050,1238756
|
|
20210113,0915,2050,2050,2045,2050,580780
|
|
20210113,0916,2050,2050,2035,2035,5161078
|
|
20210113,0917,2040,2040,2025,2030,4057197
|
|
20210113,0918,2030,2035,2020,2025,2206982
|
|
20210113,0919,2025,2030,2020,2025,2293882
|
|
20210113,0920,2025,2030,2020,2025,1837314
|
|
20210113,0921,2020,2025,2015,2020,3195355
|
|
20210113,0922,2020,2020,2010,2015,2127026
|
|
20210113,0923,2010,2015,2005,2015,2974194
|
|
20210113,0924,2015,2025,2010,2025,5674656
|
|
20210113,0925,2025,2035,2025,2030,2672759
|
|
20210113,0926,2030,2035,2025,2025,5161192
|
|
20210113,0927,2020,2030,2020,2025,973538
|
|
20210113,0928,2025,2035,2020,2035,936213
|
|
20210113,0929,2035,2035,2025,2035,1830375
|
|
20210113,0930,2035,2045,2030,2045,1153850
|
|
20210113,0931,2040,2055,2040,2050,4642519
|
|
20210113,0932,2050,2060,2050,2060,2668840
|
|
20210113,0933,2060,2060,2050,2060,2597803
|
|
20210113,0934,2060,2070,2055,2065,2501943
|
|
20210113,0935,2070,2075,2060,2070,5167237
|
|
20210113,0936,2065,2065,2050,2055,5518987
|
|
20210113,0937,2055,2060,2050,2060,2999680
|
|
20210113,0938,2060,2065,2055,2060,2527687
|
|
20210113,0939,2065,2065,2050,2055,2763916
|
|
20210113,0940,2055,2060,2055,2060,2170458
|
|
20210113,0941,2060,2065,2050,2050,2006180
|
|
20210113,0942,2050,2055,2045,2050,4134473
|
|
20210113,0943,2050,2050,2035,2040,2229729
|
|
20210113,0944,2045,2045,2040,2045,1631565
|
|
20210113,0945,2040,2055,2040,2055,1212183
|
|
20210113,0946,2055,2055,2045,2045,949845
|
|
20210113,0947,2045,2050,2035,2040,2246257
|
|
20210113,0948,2040,2045,2035,2045,1988916
|
|
20210113,0949,2045,2050,2040,2045,719706
|
|
20210113,0950,2045,2045,2035,2045,1937039
|
|
20210113,0951,2045,2050,2040,2045,868661
|
|
20210113,0952,2045,2050,2040,2045,903062
|
|
20210113,0953,2045,2060,2045,2060,1157429
|
|
20210113,0954,2055,2060,2050,2060,1666536
|
|
20210113,0955,2055,2065,2050,2060,1924517
|
|
20210113,0956,2060,2065,2055,2065,2594872
|
|
20210113,0957,2065,2065,2055,2065,1518429
|
|
20210113,0958,2060,2065,2055,2060,2318013
|
|
20210113,0959,2060,2065,2055,2065,700041
|
|
20210113,1000,2065,2065,2055,2060,805101
|
|
20210113,1001,2060,2060,2045,2045,1339546
|
|
20210113,1002,2050,2055,2040,2045,2094273
|
|
20210113,1003,2050,2055,2045,2055,754316
|
|
20210113,1004,2050,2060,2045,2050,1095525
|
|
20210113,1005,2050,2055,2045,2050,325248
|
|
20210113,1006,2050,2055,2045,2050,1903422
|
|
20210113,1007,2050,2060,2045,2055,833050
|
|
20210113,1008,2055,2060,2050,2060,604852
|
|
20210113,1009,2060,2060,2055,2055,1544721
|
|
20210113,1010,2055,2065,2055,2065,453188
|
|
20210113,1011,2065,2075,2055,2065,5000401
|
|
20210113,1012,2065,2075,2065,2075,788555
|
|
20210113,1013,2075,2080,2070,2075,4655696
|
|
20210113,1014,2075,2080,2065,2065,3446264
|
|
20210113,1015,2065,2070,2055,2065,1385084
|
|
20210113,1016,2065,2070,2055,2065,2614664
|
|
20210113,1017,2065,2070,2060,2070,1091944
|
|
20210113,1018,2070,2070,2065,2070,609553
|
|
20210113,1019,2070,2070,2060,2065,588965
|
|
20210113,1020,2060,2065,2060,2060,594352
|
|
20210113,1021,2060,2065,2055,2055,1694680
|
|
20210113,1022,2055,2060,2055,2060,931682
|
|
20210113,1023,2060,2065,2055,2060,411248
|
|
20210113,1024,2065,2065,2055,2060,468397
|
|
20210113,1025,2060,2065,2055,2060,222237
|
|
20210113,1026,2060,2065,2055,2065,699362
|
|
20210113,1027,2060,2065,2055,2065,249819
|
|
20210113,1028,2065,2070,2060,2070,1136369
|
|
20210113,1029,2065,2070,2060,2070,1058330
|
|
20210113,1030,2070,2070,2055,2060,965661
|
|
20210113,1031,2060,2060,2050,2055,2379155
|
|
20210113,1032,2055,2060,2050,2060,497045
|
|
20210113,1033,2060,2070,2055,2065,1441574
|
|
20210113,1034,2065,2070,2060,2065,1507324
|
|
20210113,1035,2065,2070,2055,2060,1422822
|
|
20210113,1036,2060,2070,2060,2065,866491
|
|
20210113,1037,2060,2070,2060,2070,360994
|
|
20210113,1038,2065,2070,2060,2065,559905
|
|
20210113,1039,2065,2070,2060,2070,250491
|
|
20210113,1040,2070,2070,2065,2065,231632
|
|
20210113,1041,2070,2080,2070,2075,2624153
|
|
20210113,1042,2075,2080,2070,2075,1167397
|
|
20210113,1043,2075,2085,2075,2080,2164295
|
|
20210113,1044,2080,2090,2080,2085,2270440
|
|
20210113,1045,2085,2090,2080,2085,1324353
|
|
20210113,1046,2085,2090,2080,2085,4449539
|
|
20210113,1047,2085,2095,2080,2090,2326881
|
|
20210113,1048,2095,2095,2085,2090,3015111
|
|
20210113,1049,2095,2095,2080,2085,2095162
|
|
20210113,1050,2080,2085,2075,2080,2226486
|
|
20210113,1051,2080,2085,2075,2075,1481449
|
|
20210113,1052,2075,2080,2070,2070,928884
|
|
20210113,1053,2075,2075,2065,2070,1791552
|
|
20210113,1054,2070,2075,2065,2070,1037662
|
|
20210113,1055,2070,2080,2070,2075,1618332
|
|
20210113,1056,2075,2075,2065,2070,1448710
|
|
20210113,1057,2070,2075,2065,2070,815056
|
|
20210113,1058,2070,2080,2065,2075,894404
|
|
20210113,1059,2075,2080,2070,2075,692640
|
|
20210113,1100,2075,2080,2075,2080,446819
|
|
20210113,1101,2080,2080,2070,2075,859063
|
|
20210113,1102,2075,2080,2070,2080,308563
|
|
20210113,1103,2080,2080,2075,2075,289142
|
|
20210113,1104,2075,2085,2070,2080,1556627
|
|
20210113,1105,2080,2085,2075,2085,877065
|
|
20210113,1106,2085,2090,2075,2080,1320239
|
|
20210113,1107,2085,2085,2080,2085,144548
|
|
20210113,1108,2085,2090,2080,2085,1263115
|
|
20210113,1109,2085,2085,2080,2085,351567
|
|
20210113,1110,2085,2085,2080,2085,602908
|
|
20210113,1111,2085,2085,2075,2080,799793
|
|
20210113,1112,2080,2080,2070,2070,2243904
|
|
20210113,1113,2075,2075,2070,2070,415734
|
|
20210113,1114,2070,2075,2065,2065,1708583
|
|
20210113,1115,2070,2070,2060,2065,2166177
|
|
20210113,1116,2065,2065,2055,2065,2809565
|
|
20210113,1117,2065,2065,2055,2065,851795
|
|
20210113,1118,2060,2065,2055,2060,1009317
|
|
20210113,1119,2055,2060,2055,2060,293898
|
|
20210113,1120,2060,2065,2060,2065,1517816
|
|
20210113,1121,2065,2065,2060,2065,135186
|
|
20210113,1122,2065,2065,2060,2060,1557402
|
|
20210113,1123,2060,2065,2060,2065,1145086
|
|
20210113,1124,2065,2065,2055,2065,1392327
|
|
20210113,1125,2060,2065,2060,2065,414694
|
|
20210113,1126,2065,2065,2060,2065,139850
|
|
20210113,1127,2065,2065,2050,2055,4553951
|
|
20210113,1128,2055,2060,2050,2055,1066935
|
|
20210113,1129,2055,2060,2050,2055,358707
|
|
20210113,1130,2055,2060,2055,2055,356679
|
|
20210113,1131,2050,2060,2050,2055,1143564
|
|
20210113,1132,2060,2065,2055,2060,1170039
|
|
20210113,1133,2060,2065,2060,2060,266461
|
|
20210113,1134,2065,2065,2060,2060,495060
|
|
20210113,1135,2055,2065,2055,2065,146363
|
|
20210113,1136,2060,2070,2055,2065,3736746
|
|
20210113,1137,2065,2065,2060,2065,341237
|
|
20210113,1138,2065,2065,2060,2060,977821
|
|
20210113,1139,2065,2065,2060,2060,70369
|
|
20210113,1140,2065,2065,2060,2060,26041
|
|
20210113,1141,2060,2065,2055,2060,456370
|
|
20210113,1142,2065,2070,2060,2065,738067
|
|
20210113,1143,2065,2070,2060,2065,463623
|
|
20210113,1144,2065,2070,2060,2065,374058
|
|
20210113,1145,2065,2065,2060,2065,18618
|
|
20210113,1146,2065,2065,2055,2060,643533
|
|
20210113,1147,2055,2060,2055,2060,548862
|
|
20210113,1148,2060,2060,2055,2055,76248
|
|
20210113,1149,2055,2065,2055,2060,433640
|
|
20210113,1150,2060,2060,2055,2055,122055
|
|
20210113,1151,2055,2060,2055,2055,15999
|
|
20210113,1152,2060,2065,2060,2060,847301
|
|
20210113,1153,2065,2065,2055,2055,158320
|
|
20210113,1154,2055,2060,2055,2055,216871
|
|
20210113,1155,2060,2065,2055,2065,789222
|
|
20210113,1156,2065,2065,2060,2065,62779
|
|
20210113,1157,2065,2070,2060,2070,668887
|
|
20210113,1158,2065,2070,2060,2065,331404
|
|
20210113,1159,2065,2065,2060,2065,388517
|
|
20210113,1200,2065,2065,2060,2060,160890
|
|
20210113,1201,2065,2065,2060,2065,188309
|
|
20210113,1202,2065,2065,2055,2055,706547
|
|
20210113,1203,2060,2060,2055,2060,19704
|
|
20210113,1204,2060,2065,2055,2060,515648
|
|
20210113,1205,2060,2060,2055,2060,61995
|
|
20210113,1206,2060,2060,2055,2060,85041
|
|
20210113,1207,2055,2065,2055,2060,951045
|
|
20210113,1208,2060,2065,2055,2060,198351
|
|
20210113,1209,2060,2065,2055,2055,606120
|
|
20210113,1210,2060,2060,2050,2050,1530223
|
|
20210113,1211,2055,2055,2045,2050,2387108
|
|
20210113,1212,2050,2050,2045,2050,566643
|
|
20210113,1213,2045,2050,2040,2045,3514550
|
|
20210113,1214,2045,2050,2040,2045,894151
|
|
20210113,1215,2050,2050,2040,2045,705317
|
|
20210113,1216,2045,2045,2040,2040,533882
|
|
20210113,1217,2045,2045,2035,2045,1530604
|
|
20210113,1218,2040,2050,2040,2045,648365
|
|
20210113,1219,2050,2050,2040,2050,503631
|
|
20210113,1220,2045,2050,2040,2045,423779
|
|
20210113,1221,2045,2050,2040,2050,628729
|
|
20210113,1222,2050,2050,2045,2050,132614
|
|
20210113,1223,2050,2050,2045,2045,36659
|
|
20210113,1224,2050,2055,2045,2050,1269611
|
|
20210113,1225,2055,2055,2045,2050,198755
|
|
20210113,1226,2050,2055,2050,2055,683199
|
|
20210113,1227,2055,2055,2045,2055,674529
|
|
20210113,1228,2050,2055,2045,2045,248348
|
|
20210113,1229,2050,2050,2045,2050,751936
|
|
20210113,1230,2045,2050,2045,2045,156415
|
|
20210113,1231,2050,2050,2045,2050,7753
|
|
20210113,1232,2050,2050,2040,2040,423989
|
|
20210113,1233,2040,2050,2040,2050,428481
|
|
20210113,1234,2050,2050,2045,2050,30019
|
|
20210113,1235,2045,2050,2045,2050,70401
|
|
20210113,1236,2050,2050,2045,2050,240277
|
|
20210113,1237,2045,2050,2045,2050,467240
|
|
20210113,1238,2045,2050,2045,2050,12376
|
|
20210113,1239,2045,2050,2040,2045,237384
|
|
20210113,1240,2045,2045,2040,2045,29063
|
|
20210113,1241,2040,2045,2035,2040,1214948
|
|
20210113,1242,2040,2045,2035,2040,1026893
|
|
20210113,1243,2040,2040,2035,2040,95218
|
|
20210113,1244,2035,2040,2035,2035,455137
|
|
20210113,1245,2035,2040,2030,2035,2315212
|
|
20210113,1246,2035,2035,2025,2030,2767498
|
|
20210113,1247,2035,2035,2025,2030,460679
|
|
20210113,1248,2030,2035,2025,2035,1935188
|
|
20210113,1249,2030,2035,2020,2025,2335224
|
|
20210113,1250,2025,2030,2020,2025,950863
|
|
20210113,1251,2030,2030,2020,2025,3556849
|
|
20210113,1252,2025,2030,2020,2025,881625
|
|
20210113,1253,2020,2030,2020,2030,770760
|
|
20210113,1254,2030,2030,2020,2030,1884261
|
|
20210113,1255,2030,2030,2025,2030,165295
|
|
20210113,1256,2030,2030,2025,2030,163264
|
|
20210113,1257,2025,2035,2025,2030,3062601
|
|
20210113,1258,2035,2035,2030,2030,291378
|
|
20210113,1259,2035,2035,2030,2030,962015
|
|
20210113,1300,2035,2035,2030,2035,219902
|
|
20210113,1301,2035,2040,2030,2035,3035375
|
|
20210113,1302,2035,2040,2035,2035,1860616
|
|
20210113,1303,2035,2040,2030,2040,355714
|
|
20210113,1304,2040,2045,2035,2040,1966825
|
|
20210113,1305,2040,2045,2035,2040,884841
|
|
20210113,1306,2035,2045,2035,2040,228751
|
|
20210113,1307,2045,2045,2035,2035,1557530
|
|
20210113,1308,2040,2040,2030,2035,1224895
|
|
20210113,1309,2035,2040,2035,2040,916363
|
|
20210113,1310,2035,2040,2035,2040,45168
|
|
20210113,1311,2040,2040,2035,2035,197021
|
|
20210113,1312,2040,2040,2035,2035,488091
|
|
20210113,1313,2040,2040,2030,2035,319405
|
|
20210113,1314,2030,2035,2030,2035,377240
|
|
20210113,1315,2030,2035,2025,2035,1569286
|
|
20210113,1316,2030,2035,2025,2030,394802
|
|
20210113,1317,2030,2035,2030,2035,487925
|
|
20210113,1318,2035,2035,2030,2035,13662
|
|
20210113,1319,2035,2040,2035,2040,1183849
|
|
20210113,1320,2035,2040,2035,2040,28718
|
|
20210113,1321,2040,2040,2035,2040,83763
|
|
20210113,1322,2040,2045,2035,2040,375405
|
|
20210113,1323,2045,2045,2040,2045,1351100
|
|
20210113,1324,2045,2045,2040,2045,299176
|
|
20210113,1325,2040,2045,2035,2035,538690
|
|
20210113,1326,2035,2045,2035,2045,449936
|
|
20210113,1327,2040,2045,2035,2035,436331
|
|
20210113,1328,2035,2045,2035,2035,97400
|
|
20210113,1329,2040,2040,2035,2035,253035
|
|
20210113,1330,2040,2040,2030,2035,1742617
|
|
20210113,1331,2035,2040,2035,2035,242588
|
|
20210113,1332,2035,2035,2030,2035,64936
|
|
20210113,1333,2035,2040,2030,2035,517769
|
|
20210113,1334,2035,2040,2030,2040,178357
|
|
20210113,1335,2040,2040,2035,2035,119404
|
|
20210113,1336,2035,2040,2030,2030,402695
|
|
20210113,1337,2035,2035,2030,2035,190771
|
|
20210113,1338,2035,2035,2025,2030,826690
|
|
20210113,1339,2025,2030,2020,2020,2496960
|
|
20210113,1340,2025,2025,2020,2025,567958
|
|
20210113,1341,2020,2030,2020,2025,1656764
|
|
20210113,1342,2025,2025,2020,2025,252768
|
|
20210113,1343,2025,2030,2020,2025,655794
|
|
20210113,1344,2025,2030,2020,2025,349442
|
|
20210113,1345,2025,2025,2020,2025,246467
|
|
20210113,1346,2020,2025,2015,2020,2790913
|
|
20210113,1347,2015,2020,2015,2015,333137
|
|
20210113,1348,2020,2020,2015,2020,630027
|
|
20210113,1349,2020,2025,2015,2020,1404451
|
|
20210113,1350,2020,2025,2015,2020,542066
|
|
20210113,1351,2020,2025,2015,2025,781855
|
|
20210113,1352,2025,2025,2020,2025,78609
|
|
20210113,1353,2025,2025,2015,2025,913963
|
|
20210113,1354,2025,2025,2015,2025,739442
|
|
20210113,1355,2025,2025,2015,2020,123772
|
|
20210113,1356,2015,2020,2015,2020,151365
|
|
20210113,1357,2020,2020,2010,2015,1905665
|
|
20210113,1358,2015,2020,2010,2015,1808673
|
|
20210113,1359,2015,2020,2010,2020,968355
|
|
20210113,1400,2015,2025,2015,2025,782481
|
|
20210113,1401,2020,2020,2015,2020,482158
|
|
20210113,1402,2020,2020,2015,2020,505895
|
|
20210113,1403,2020,2025,2020,2025,154973
|
|
20210113,1404,2020,2030,2020,2025,1246877
|
|
20210113,1405,2025,2030,2025,2025,2004312
|
|
20210113,1406,2025,2025,2015,2020,809335
|
|
20210113,1407,2020,2025,2015,2020,1103554
|
|
20210113,1408,2025,2025,2020,2025,64818
|
|
20210113,1409,2020,2025,2020,2025,596237
|
|
20210113,1410,2030,2030,2020,2025,658979
|
|
20210113,1411,2020,2025,2020,2020,103588
|
|
20210113,1412,2020,2025,2015,2020,1381473
|
|
20210113,1413,2020,2020,2015,2015,540088
|
|
20210113,1414,2015,2020,2010,2020,1382988
|
|
20210113,1415,2015,2020,2010,2015,1240522
|
|
20210113,1416,2015,2020,2015,2020,300080
|
|
20210113,1417,2015,2020,2015,2020,153436
|
|
20210113,1418,2020,2025,2015,2025,670335
|
|
20210113,1419,2025,2025,2020,2020,122639
|
|
20210113,1420,2025,2025,2015,2025,857951
|
|
20210113,1421,2025,2025,2020,2025,636261
|
|
20210113,1422,2025,2025,2020,2025,30240
|
|
20210113,1423,2025,2030,2025,2025,784114
|
|
20210113,1424,2030,2030,2025,2025,1847698
|
|
20210113,1425,2025,2030,2020,2020,1289434
|
|
20210113,1426,2020,2025,2015,2020,597476
|
|
20210113,1427,2025,2025,2015,2020,746572
|
|
20210113,1428,2020,2030,2020,2025,346228
|
|
20210113,1429,2025,2030,2020,2030,364341
|
|
20210113,1430,2030,2040,2025,2035,4644020
|
|
20210113,1431,2035,2050,2035,2045,3723921
|
|
20210113,1432,2045,2050,2040,2045,5389550
|
|
20210113,1433,2050,2050,2040,2045,1589769
|
|
20210113,1434,2045,2050,2040,2045,968864
|
|
20210113,1435,2045,2045,2040,2045,478891
|
|
20210113,1436,2045,2045,2030,2035,971954
|
|
20210113,1437,2035,2045,2030,2040,1227102
|
|
20210113,1438,2045,2050,2040,2045,956555
|
|
20210113,1439,2045,2050,2040,2045,1033368
|
|
20210113,1440,2045,2055,2045,2050,2523766
|
|
20210113,1441,2050,2060,2050,2055,1437480
|
|
20210113,1442,2060,2060,2050,2055,764274
|
|
20210113,1443,2060,2060,2050,2050,1022056
|
|
20210113,1444,2055,2055,2040,2045,1749709
|
|
20210113,1445,2045,2055,2045,2050,1376141
|
|
20210113,1446,2050,2055,2040,2045,1369516
|
|
20210113,1447,2040,2045,2035,2035,1034115
|
|
20210113,1448,2040,2045,2035,2040,480124
|
|
20210113,1449,2040,2045,2035,2045,102518
|
|
20210113,1450,2045,2045,2035,2045,298043
|
|
20210113,1451,2045,2045,2035,2040,505263
|
|
20210113,1452,2040,2040,2035,2040,675345
|
|
20210113,1453,2040,2040,2035,2040,481640
|
|
20210113,1454,2040,2040,2035,2040,182131
|
|
20210113,1455,2040,2045,2035,2035,1040490
|
|
20210113,1456,2040,2040,2035,2035,819779
|
|
20210113,1457,2040,2045,2035,2040,918878
|
|
20210113,1458,2045,2045,2035,2040,305127
|
|
20210113,1459,2040,2045,2040,2045,49358
|
|
20210113,1500,2045,2045,2040,2040,399647
|
|
20210113,1501,2045,2045,2040,2040,722374
|
|
20210113,1502,2040,2045,2035,2040,927704
|
|
20210113,1503,2045,2055,2040,2050,3124557
|
|
20210113,1504,2050,2055,2045,2050,1859858
|
|
20210113,1505,2050,2055,2045,2050,429929
|
|
20210113,1506,2050,2055,2045,2050,1476706
|
|
20210113,1507,2050,2055,2050,2055,1222970
|
|
20210113,1508,2055,2060,2050,2055,1444123
|
|
20210113,1509,2060,2060,2055,2060,2580317
|
|
20210113,1510,2055,2060,2055,2055,383524
|
|
20210113,1511,2055,2060,2055,2060,163238
|
|
20210113,1512,2055,2060,2050,2055,918124
|
|
20210113,1513,2055,2055,2050,2055,441950
|
|
20210113,1514,2055,2055,2045,2050,1017773
|
|
20210113,1515,2050,2055,2045,2050,987443
|
|
20210113,1516,2055,2055,2040,2045,1823289
|
|
20210113,1517,2045,2050,2040,2050,690753
|
|
20210113,1518,2045,2050,2045,2050,79209
|
|
20210113,1519,2045,2055,2045,2050,1364617
|
|
20210113,1520,2050,2050,2045,2050,551023
|
|
20210113,1530,2040,2040,2040,2040,3496450
|