383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210122,0901,2020,2025,2015,2020,5037279
|
|
20210122,0902,2020,2025,2015,2020,2728223
|
|
20210122,0903,2015,2025,2010,2020,4636119
|
|
20210122,0904,2020,2040,2020,2035,7041242
|
|
20210122,0905,2040,2040,2030,2035,5292954
|
|
20210122,0906,2040,2045,2035,2035,4184105
|
|
20210122,0907,2040,2045,2035,2035,4332056
|
|
20210122,0908,2040,2040,2030,2030,2909260
|
|
20210122,0909,2030,2035,2025,2030,2882430
|
|
20210122,0910,2030,2030,2025,2030,1493014
|
|
20210122,0911,2030,2040,2030,2035,2335655
|
|
20210122,0912,2035,2040,2030,2035,2013098
|
|
20210122,0913,2030,2035,2025,2035,396818
|
|
20210122,0914,2035,2040,2030,2035,1503078
|
|
20210122,0915,2035,2040,2030,2035,867779
|
|
20210122,0916,2035,2035,2025,2030,1601103
|
|
20210122,0917,2030,2035,2025,2030,553755
|
|
20210122,0918,2030,2040,2030,2040,1218175
|
|
20210122,0919,2040,2040,2035,2040,346084
|
|
20210122,0920,2040,2040,2035,2040,118442
|
|
20210122,0921,2040,2040,2035,2035,696895
|
|
20210122,0922,2035,2040,2030,2040,3084002
|
|
20210122,0923,2040,2045,2035,2045,2150729
|
|
20210122,0924,2040,2050,2040,2050,2371593
|
|
20210122,0925,2045,2050,2035,2040,3181571
|
|
20210122,0926,2045,2045,2035,2040,828849
|
|
20210122,0927,2040,2040,2035,2040,984937
|
|
20210122,0928,2040,2045,2035,2035,1234092
|
|
20210122,0929,2040,2040,2035,2040,810017
|
|
20210122,0930,2040,2045,2035,2040,1402562
|
|
20210122,0931,2040,2045,2035,2040,697765
|
|
20210122,0932,2040,2040,2035,2035,643974
|
|
20210122,0933,2035,2040,2030,2030,1028906
|
|
20210122,0934,2035,2035,2025,2030,2802211
|
|
20210122,0935,2030,2035,2025,2030,1032004
|
|
20210122,0936,2035,2035,2025,2025,850059
|
|
20210122,0937,2030,2030,2020,2025,1888484
|
|
20210122,0938,2025,2025,2020,2020,258914
|
|
20210122,0939,2020,2025,2015,2025,4961671
|
|
20210122,0940,2025,2030,2020,2025,1580135
|
|
20210122,0941,2025,2025,2015,2020,1404779
|
|
20210122,0942,2020,2025,2015,2020,903284
|
|
20210122,0943,2020,2030,2020,2025,1411852
|
|
20210122,0944,2025,2030,2020,2030,930695
|
|
20210122,0945,2025,2030,2025,2030,388414
|
|
20210122,0946,2030,2035,2025,2025,2484510
|
|
20210122,0947,2030,2030,2025,2030,594941
|
|
20210122,0948,2030,2035,2025,2035,1223742
|
|
20210122,0949,2030,2035,2025,2025,671393
|
|
20210122,0950,2030,2035,2025,2035,799953
|
|
20210122,0951,2030,2035,2030,2035,133599
|
|
20210122,0952,2035,2040,2030,2035,1883227
|
|
20210122,0953,2040,2040,2030,2035,1556107
|
|
20210122,0954,2035,2040,2035,2040,28960
|
|
20210122,0955,2040,2040,2035,2040,199779
|
|
20210122,0956,2040,2045,2035,2045,2611104
|
|
20210122,0957,2045,2045,2035,2045,1464827
|
|
20210122,0958,2040,2050,2040,2045,3077148
|
|
20210122,0959,2045,2050,2040,2045,852219
|
|
20210122,1000,2045,2045,2040,2040,1147470
|
|
20210122,1001,2040,2045,2035,2040,615136
|
|
20210122,1002,2035,2040,2035,2035,93722
|
|
20210122,1003,2035,2040,2035,2040,122246
|
|
20210122,1004,2040,2040,2030,2035,1700332
|
|
20210122,1005,2035,2040,2035,2040,309416
|
|
20210122,1006,2035,2045,2035,2040,1141889
|
|
20210122,1007,2035,2040,2030,2035,617281
|
|
20210122,1008,2035,2040,2030,2035,761407
|
|
20210122,1009,2030,2035,2030,2030,107741
|
|
20210122,1010,2030,2035,2025,2030,1714649
|
|
20210122,1011,2030,2030,2025,2025,154399
|
|
20210122,1012,2025,2030,2025,2030,69812
|
|
20210122,1013,2030,2035,2025,2035,1072108
|
|
20210122,1014,2035,2035,2030,2030,252841
|
|
20210122,1015,2030,2035,2025,2035,1039126
|
|
20210122,1016,2030,2035,2030,2030,791329
|
|
20210122,1017,2030,2035,2025,2030,868462
|
|
20210122,1018,2030,2035,2030,2035,37828
|
|
20210122,1019,2035,2035,2030,2035,130985
|
|
20210122,1020,2035,2035,2030,2035,65807
|
|
20210122,1021,2035,2035,2030,2035,1130531
|
|
20210122,1022,2035,2035,2025,2030,1286324
|
|
20210122,1023,2030,2030,2025,2030,106859
|
|
20210122,1024,2030,2030,2025,2030,68332
|
|
20210122,1025,2030,2030,2025,2030,58128
|
|
20210122,1026,2030,2030,2025,2025,787538
|
|
20210122,1027,2025,2030,2020,2020,2072752
|
|
20210122,1028,2020,2030,2020,2025,470060
|
|
20210122,1029,2020,2025,2020,2025,538643
|
|
20210122,1030,2025,2030,2020,2025,783645
|
|
20210122,1031,2025,2030,2025,2030,1393197
|
|
20210122,1032,2025,2030,2020,2025,426286
|
|
20210122,1033,2020,2025,2020,2020,3013157
|
|
20210122,1034,2020,2025,2015,2015,1791663
|
|
20210122,1035,2015,2020,2010,2020,2560669
|
|
20210122,1036,2015,2020,2010,2010,1405048
|
|
20210122,1037,2015,2015,2005,2010,2906660
|
|
20210122,1038,2005,2010,2000,2005,5103777
|
|
20210122,1039,2005,2010,2000,2005,973870
|
|
20210122,1040,2000,2005,1995,2005,6422480
|
|
20210122,1041,2000,2010,2000,2005,2289731
|
|
20210122,1042,2005,2010,2005,2010,375941
|
|
20210122,1043,2010,2015,2005,2010,1476341
|
|
20210122,1044,2010,2015,2005,2010,945571
|
|
20210122,1045,2010,2015,2005,2010,2343824
|
|
20210122,1046,2010,2015,2005,2010,849500
|
|
20210122,1047,2010,2015,2005,2010,1064883
|
|
20210122,1048,2015,2015,2005,2010,809305
|
|
20210122,1049,2010,2015,2010,2015,106165
|
|
20210122,1050,2015,2015,2010,2015,81626
|
|
20210122,1051,2015,2015,2010,2010,72574
|
|
20210122,1052,2015,2015,2010,2015,309792
|
|
20210122,1053,2015,2015,2010,2010,129049
|
|
20210122,1054,2015,2015,2010,2010,174704
|
|
20210122,1055,2015,2015,2005,2010,911813
|
|
20210122,1056,2010,2010,2005,2005,146575
|
|
20210122,1057,2010,2010,2000,2005,2840440
|
|
20210122,1058,2005,2010,2000,2000,1612613
|
|
20210122,1059,2005,2005,2000,2005,254938
|
|
20210122,1100,2005,2010,2000,2005,507638
|
|
20210122,1101,2005,2010,2000,2010,576492
|
|
20210122,1102,2010,2010,2005,2010,73820
|
|
20210122,1103,2010,2010,2005,2005,57044
|
|
20210122,1104,2005,2010,2000,2005,843455
|
|
20210122,1105,2005,2005,1995,2000,3601814
|
|
20210122,1106,1995,2005,1995,2000,2046735
|
|
20210122,1107,2005,2005,1995,2000,1045161
|
|
20210122,1108,2000,2010,2000,2010,3230153
|
|
20210122,1109,2005,2015,2005,2015,1429980
|
|
20210122,1110,2015,2015,2010,2015,165480
|
|
20210122,1111,2010,2015,2005,2015,613152
|
|
20210122,1112,2015,2015,2010,2015,780060
|
|
20210122,1113,2015,2015,2010,2010,1189460
|
|
20210122,1114,2010,2015,2005,2010,899995
|
|
20210122,1115,2010,2015,2010,2015,175069
|
|
20210122,1116,2010,2015,2010,2010,97754
|
|
20210122,1117,2015,2015,2005,2010,805062
|
|
20210122,1118,2010,2015,2010,2010,81611
|
|
20210122,1119,2015,2015,2005,2010,752329
|
|
20210122,1120,2010,2010,2005,2005,950053
|
|
20210122,1121,2005,2010,2005,2010,836862
|
|
20210122,1122,2010,2010,2005,2010,78831
|
|
20210122,1123,2010,2015,2005,2010,701311
|
|
20210122,1124,2010,2010,2005,2010,17731
|
|
20210122,1125,2010,2010,2000,2005,1310049
|
|
20210122,1126,2005,2005,2000,2005,156085
|
|
20210122,1127,2005,2005,2000,2000,2909606
|
|
20210122,1128,2000,2005,2000,2005,811513
|
|
20210122,1129,2000,2005,2000,2000,98218
|
|
20210122,1130,2005,2010,2000,2010,1305751
|
|
20210122,1131,2005,2010,2000,2005,308211
|
|
20210122,1132,2005,2005,1995,2005,1633859
|
|
20210122,1133,2000,2005,1995,2000,436404
|
|
20210122,1134,2000,2005,1995,2000,1399672
|
|
20210122,1135,2000,2000,1995,2000,674580
|
|
20210122,1136,2000,2005,1995,2000,1576952
|
|
20210122,1137,2000,2005,1995,2000,608965
|
|
20210122,1138,2005,2005,2000,2000,351506
|
|
20210122,1139,2005,2005,2000,2005,111939
|
|
20210122,1140,2005,2005,1995,2000,765961
|
|
20210122,1141,2000,2000,1995,1995,244647
|
|
20210122,1142,2000,2000,1995,2000,46567
|
|
20210122,1143,2000,2000,1995,2000,213924
|
|
20210122,1144,2000,2005,1995,2005,801183
|
|
20210122,1145,2005,2005,2000,2005,83599
|
|
20210122,1146,2005,2005,2000,2005,63504
|
|
20210122,1147,2005,2010,2000,2010,1671783
|
|
20210122,1148,2010,2010,2005,2010,39035
|
|
20210122,1149,2010,2010,2005,2010,342440
|
|
20210122,1150,2005,2010,2005,2010,33624
|
|
20210122,1151,2010,2010,2000,2005,1245459
|
|
20210122,1152,2005,2010,2005,2010,608067
|
|
20210122,1153,2005,2010,2000,2005,132578
|
|
20210122,1154,2000,2010,2000,2005,150296
|
|
20210122,1155,2010,2010,2005,2010,44502
|
|
20210122,1156,2010,2010,2005,2010,65506
|
|
20210122,1157,2010,2010,2005,2005,797023
|
|
20210122,1158,2005,2010,2000,2005,110761
|
|
20210122,1159,2000,2010,2000,2005,555018
|
|
20210122,1200,2005,2010,2000,2010,171823
|
|
20210122,1201,2010,2010,2000,2000,70626
|
|
20210122,1202,2005,2005,2000,2005,56709
|
|
20210122,1203,2005,2005,2000,2005,448823
|
|
20210122,1204,2005,2005,2000,2000,194109
|
|
20210122,1205,2005,2005,2000,2005,27059
|
|
20210122,1206,2000,2010,2000,2010,229554
|
|
20210122,1207,2010,2015,2005,2015,2087310
|
|
20210122,1208,2015,2015,2010,2015,469724
|
|
20210122,1209,2015,2015,2010,2015,778397
|
|
20210122,1210,2010,2015,2010,2015,172105
|
|
20210122,1211,2010,2015,2005,2010,1172271
|
|
20210122,1212,2010,2015,2005,2010,241005
|
|
20210122,1213,2010,2015,2005,2015,436065
|
|
20210122,1214,2010,2015,2010,2010,25275
|
|
20210122,1215,2015,2015,2010,2015,1417352
|
|
20210122,1216,2015,2020,2010,2015,1189154
|
|
20210122,1217,2015,2020,2015,2015,268242
|
|
20210122,1218,2020,2020,2015,2015,48301
|
|
20210122,1219,2020,2020,2015,2015,943809
|
|
20210122,1220,2015,2020,2015,2020,89468
|
|
20210122,1221,2015,2020,2010,2015,1696625
|
|
20210122,1222,2015,2020,2010,2020,1008766
|
|
20210122,1223,2015,2020,2015,2015,565001
|
|
20210122,1224,2015,2015,2010,2015,134298
|
|
20210122,1225,2015,2015,2010,2015,840695
|
|
20210122,1226,2015,2015,2010,2015,172974
|
|
20210122,1227,2015,2015,2010,2015,120385
|
|
20210122,1228,2015,2015,2005,2010,1708534
|
|
20210122,1229,2005,2010,2005,2010,158483
|
|
20210122,1230,2010,2010,2005,2010,310515
|
|
20210122,1231,2010,2015,2005,2015,528151
|
|
20210122,1232,2015,2015,2010,2015,24787
|
|
20210122,1233,2015,2015,2005,2010,385413
|
|
20210122,1234,2010,2015,2010,2015,45965
|
|
20210122,1235,2015,2015,2010,2015,107023
|
|
20210122,1236,2015,2015,2010,2010,690
|
|
20210122,1237,2010,2020,2010,2015,1148163
|
|
20210122,1238,2015,2020,2010,2010,698142
|
|
20210122,1239,2015,2020,2010,2015,251238
|
|
20210122,1240,2010,2020,2010,2020,56431
|
|
20210122,1241,2020,2020,2015,2020,95228
|
|
20210122,1242,2020,2020,2015,2020,192647
|
|
20210122,1243,2020,2020,2015,2020,93896
|
|
20210122,1244,2020,2025,2015,2015,1506335
|
|
20210122,1245,2020,2020,2015,2015,184988
|
|
20210122,1246,2020,2025,2020,2020,1374412
|
|
20210122,1247,2020,2020,2015,2020,57983
|
|
20210122,1248,2020,2025,2020,2025,246946
|
|
20210122,1249,2020,2025,2020,2025,92768
|
|
20210122,1250,2025,2030,2020,2030,1839707
|
|
20210122,1251,2025,2030,2020,2025,1094414
|
|
20210122,1252,2025,2030,2025,2030,283460
|
|
20210122,1253,2030,2030,2025,2030,685676
|
|
20210122,1254,2030,2030,2025,2025,1511066
|
|
20210122,1255,2030,2035,2025,2030,1478627
|
|
20210122,1256,2035,2035,2030,2030,238618
|
|
20210122,1257,2035,2035,2030,2035,467216
|
|
20210122,1258,2035,2035,2025,2030,1755791
|
|
20210122,1259,2030,2030,2025,2025,734113
|
|
20210122,1300,2025,2030,2025,2030,95370
|
|
20210122,1301,2030,2030,2025,2030,361997
|
|
20210122,1302,2030,2035,2030,2030,2131013
|
|
20210122,1303,2035,2035,2025,2030,542867
|
|
20210122,1304,2030,2035,2030,2035,1605890
|
|
20210122,1305,2035,2040,2030,2030,1712973
|
|
20210122,1306,2035,2035,2030,2035,93012
|
|
20210122,1307,2035,2040,2035,2035,759142
|
|
20210122,1308,2035,2040,2030,2040,491857
|
|
20210122,1309,2040,2040,2030,2035,1298627
|
|
20210122,1310,2035,2035,2030,2035,1746167
|
|
20210122,1311,2030,2035,2025,2030,973211
|
|
20210122,1312,2030,2035,2025,2030,1107847
|
|
20210122,1313,2030,2035,2025,2035,528322
|
|
20210122,1314,2030,2035,2025,2030,487487
|
|
20210122,1315,2030,2035,2025,2035,480358
|
|
20210122,1316,2035,2035,2025,2025,908773
|
|
20210122,1317,2030,2030,2020,2025,1479239
|
|
20210122,1318,2020,2030,2020,2030,467311
|
|
20210122,1319,2025,2030,2025,2025,766697
|
|
20210122,1320,2030,2030,2025,2030,603321
|
|
20210122,1321,2030,2035,2025,2035,356897
|
|
20210122,1322,2035,2035,2030,2035,65258
|
|
20210122,1323,2030,2035,2030,2035,62863
|
|
20210122,1324,2030,2035,2025,2030,501088
|
|
20210122,1325,2030,2035,2025,2030,590291
|
|
20210122,1326,2030,2030,2025,2030,73727
|
|
20210122,1327,2030,2030,2025,2030,104468
|
|
20210122,1328,2030,2030,2025,2030,186376
|
|
20210122,1329,2030,2030,2025,2030,274941
|
|
20210122,1330,2030,2035,2030,2035,545531
|
|
20210122,1331,2035,2035,2030,2035,230951
|
|
20210122,1332,2030,2035,2025,2035,203137
|
|
20210122,1333,2035,2035,2025,2025,178716
|
|
20210122,1334,2025,2030,2025,2030,181104
|
|
20210122,1335,2030,2030,2025,2030,27682
|
|
20210122,1336,2030,2030,2025,2030,491831
|
|
20210122,1337,2030,2030,2025,2025,824222
|
|
20210122,1338,2025,2030,2020,2025,717913
|
|
20210122,1339,2025,2030,2025,2025,84949
|
|
20210122,1340,2025,2030,2025,2025,152273
|
|
20210122,1341,2025,2030,2020,2025,1182688
|
|
20210122,1342,2025,2025,2020,2025,84829
|
|
20210122,1343,2020,2025,2020,2025,101610
|
|
20210122,1344,2025,2025,2025,2025,803273
|
|
20210122,1345,2020,2025,2020,2025,103438
|
|
20210122,1346,2020,2025,2020,2020,263518
|
|
20210122,1347,2020,2025,2020,2020,168909
|
|
20210122,1348,2020,2025,2020,2025,759014
|
|
20210122,1349,2025,2030,2020,2030,890120
|
|
20210122,1350,2030,2030,2025,2030,50287
|
|
20210122,1351,2025,2030,2025,2025,150524
|
|
20210122,1352,2030,2035,2025,2035,1480943
|
|
20210122,1353,2035,2035,2025,2035,595222
|
|
20210122,1354,2035,2035,2030,2035,65251
|
|
20210122,1355,2035,2035,2025,2030,631061
|
|
20210122,1356,2035,2035,2025,2030,219215
|
|
20210122,1357,2030,2030,2025,2025,35424
|
|
20210122,1358,2025,2030,2020,2020,2662471
|
|
20210122,1359,2025,2025,2020,2025,637377
|
|
20210122,1400,2025,2030,2020,2030,455499
|
|
20210122,1401,2030,2030,2020,2025,426676
|
|
20210122,1402,2020,2025,2020,2025,429651
|
|
20210122,1403,2025,2025,2020,2020,358931
|
|
20210122,1404,2025,2025,2020,2025,86939
|
|
20210122,1405,2025,2025,2020,2025,221725
|
|
20210122,1406,2025,2025,2020,2020,5352
|
|
20210122,1407,2025,2030,2020,2030,579243
|
|
20210122,1408,2030,2030,2020,2025,93133
|
|
20210122,1409,2025,2030,2025,2025,174453
|
|
20210122,1410,2030,2030,2025,2030,137456
|
|
20210122,1411,2030,2030,2025,2025,38294
|
|
20210122,1412,2025,2030,2025,2030,544864
|
|
20210122,1413,2030,2035,2030,2035,2939410
|
|
20210122,1414,2030,2035,2025,2030,1135417
|
|
20210122,1415,2030,2035,2025,2030,494510
|
|
20210122,1416,2035,2035,2030,2035,146584
|
|
20210122,1417,2035,2035,2025,2030,313897
|
|
20210122,1418,2030,2035,2030,2030,833538
|
|
20210122,1419,2035,2035,2030,2035,44747
|
|
20210122,1420,2035,2035,2030,2035,961940
|
|
20210122,1421,2035,2035,2030,2035,55739
|
|
20210122,1422,2035,2035,2030,2035,31891
|
|
20210122,1423,2035,2035,2030,2030,412118
|
|
20210122,1424,2030,2030,2025,2030,248781
|
|
20210122,1425,2030,2030,2025,2030,148137
|
|
20210122,1426,2030,2035,2025,2035,802468
|
|
20210122,1427,2030,2035,2025,2030,653862
|
|
20210122,1428,2025,2035,2025,2030,164410
|
|
20210122,1429,2030,2035,2030,2030,232074
|
|
20210122,1430,2030,2035,2025,2025,239988
|
|
20210122,1431,2030,2035,2030,2030,151575
|
|
20210122,1432,2030,2035,2025,2030,273864
|
|
20210122,1433,2035,2035,2025,2025,95613
|
|
20210122,1434,2030,2030,2025,2030,15789
|
|
20210122,1435,2030,2030,2025,2030,2108941
|
|
20210122,1436,2030,2035,2030,2030,226206
|
|
20210122,1437,2030,2035,2025,2030,145413
|
|
20210122,1438,2035,2035,2030,2030,62917
|
|
20210122,1439,2030,2035,2030,2035,297051
|
|
20210122,1440,2030,2035,2025,2030,801435
|
|
20210122,1441,2030,2035,2025,2030,410100
|
|
20210122,1442,2030,2035,2025,2030,682601
|
|
20210122,1443,2030,2035,2030,2030,50071
|
|
20210122,1444,2030,2035,2030,2035,6233
|
|
20210122,1445,2035,2040,2030,2040,3041843
|
|
20210122,1446,2035,2040,2035,2040,114451
|
|
20210122,1447,2040,2045,2035,2045,3502270
|
|
20210122,1448,2045,2045,2040,2040,1083908
|
|
20210122,1449,2040,2045,2040,2040,1935328
|
|
20210122,1450,2040,2045,2035,2045,538758
|
|
20210122,1451,2045,2045,2035,2040,503480
|
|
20210122,1452,2040,2045,2035,2040,1305597
|
|
20210122,1453,2040,2045,2035,2040,482877
|
|
20210122,1454,2040,2050,2040,2045,2276996
|
|
20210122,1455,2045,2050,2045,2050,213652
|
|
20210122,1456,2050,2050,2040,2045,1879842
|
|
20210122,1457,2050,2050,2040,2045,1487046
|
|
20210122,1458,2045,2050,2040,2045,2061905
|
|
20210122,1459,2040,2045,2040,2040,112522
|
|
20210122,1500,2040,2045,2035,2040,2299068
|
|
20210122,1501,2045,2045,2040,2045,296617
|
|
20210122,1502,2045,2050,2040,2050,2225896
|
|
20210122,1503,2050,2050,2045,2045,782041
|
|
20210122,1504,2050,2050,2045,2045,698766
|
|
20210122,1505,2045,2045,2040,2040,154763
|
|
20210122,1506,2040,2045,2040,2040,414107
|
|
20210122,1507,2040,2045,2035,2040,1574959
|
|
20210122,1508,2040,2045,2040,2040,140512
|
|
20210122,1509,2045,2045,2040,2045,152702
|
|
20210122,1510,2045,2050,2040,2045,2787266
|
|
20210122,1511,2045,2045,2040,2045,131745
|
|
20210122,1512,2040,2045,2040,2045,261239
|
|
20210122,1513,2045,2050,2040,2040,2105633
|
|
20210122,1514,2045,2050,2040,2050,218306
|
|
20210122,1515,2050,2050,2045,2050,136488
|
|
20210122,1516,2050,2050,2045,2045,289559
|
|
20210122,1517,2050,2055,2045,2055,4172493
|
|
20210122,1518,2055,2060,2050,2055,2044659
|
|
20210122,1519,2055,2060,2050,2060,1151303
|
|
20210122,1520,2055,2060,2055,2055,643057
|
|
20210122,1530,2055,2055,2055,2055,4924593
|