383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210216,0901,2020,2025,2020,2020,3307946
|
|
20210216,0902,2020,2025,2015,2020,2653836
|
|
20210216,0903,2020,2025,2015,2020,1116505
|
|
20210216,0904,2020,2025,2015,2020,1516174
|
|
20210216,0905,2020,2025,2020,2025,1688684
|
|
20210216,0906,2025,2030,2020,2025,4011768
|
|
20210216,0907,2025,2030,2020,2030,1275893
|
|
20210216,0908,2025,2030,2025,2030,3633521
|
|
20210216,0909,2030,2035,2025,2025,3385152
|
|
20210216,0910,2030,2030,2025,2025,161071
|
|
20210216,0911,2030,2030,2020,2020,1014457
|
|
20210216,0912,2020,2030,2020,2025,1825657
|
|
20210216,0913,2025,2025,2020,2020,1859352
|
|
20210216,0914,2020,2020,2015,2020,2583713
|
|
20210216,0915,2020,2020,2010,2010,2738830
|
|
20210216,0916,2010,2015,2005,2005,3390630
|
|
20210216,0917,2005,2010,2000,2005,5120538
|
|
20210216,0918,2005,2010,2000,2000,1486405
|
|
20210216,0919,2000,2010,2000,2005,3081562
|
|
20210216,0920,2005,2010,2000,2000,1072119
|
|
20210216,0921,2005,2010,2000,2005,3066359
|
|
20210216,0922,2005,2010,2000,2005,658562
|
|
20210216,0923,2005,2010,2000,2000,6339684
|
|
20210216,0924,2000,2005,1995,2000,3543397
|
|
20210216,0925,2000,2000,1990,1995,4201619
|
|
20210216,0926,1995,1995,1990,1990,1550552
|
|
20210216,0927,1995,1995,1985,1990,12261253
|
|
20210216,0928,1990,1990,1985,1990,773669
|
|
20210216,0929,1990,1990,1985,1985,3716545
|
|
20210216,0930,1985,1990,1980,1985,1223587
|
|
20210216,0931,1985,1990,1980,1985,4197555
|
|
20210216,0932,1985,1990,1980,1985,1805436
|
|
20210216,0933,1985,1990,1980,1990,2751521
|
|
20210216,0934,1990,1990,1980,1985,1663063
|
|
20210216,0935,1980,1985,1980,1985,824335
|
|
20210216,0936,1985,1985,1980,1985,779330
|
|
20210216,0937,1985,1990,1980,1990,1400471
|
|
20210216,0938,1990,1995,1985,1990,2228640
|
|
20210216,0939,1995,1995,1990,1995,4313052
|
|
20210216,0940,1995,2000,1990,1995,2168898
|
|
20210216,0941,1995,1995,1990,1995,3050400
|
|
20210216,0942,1995,1995,1990,1995,177434
|
|
20210216,0943,1995,2000,1990,2000,1467768
|
|
20210216,0944,2000,2000,1995,1995,441856
|
|
20210216,0945,2000,2005,1995,2005,3549015
|
|
20210216,0946,2005,2010,2000,2005,3612884
|
|
20210216,0947,2005,2010,2000,2005,946447
|
|
20210216,0948,2005,2010,2000,2005,1528199
|
|
20210216,0949,2005,2010,1995,1995,1835447
|
|
20210216,0950,2000,2000,1995,2000,1271127
|
|
20210216,0951,2000,2000,1995,2000,1457748
|
|
20210216,0952,2000,2000,1995,2000,1795604
|
|
20210216,0953,2005,2010,2000,2010,1135785
|
|
20210216,0954,2010,2015,2005,2010,2859856
|
|
20210216,0955,2010,2010,2005,2005,926225
|
|
20210216,0956,2005,2010,2005,2010,113904
|
|
20210216,0957,2010,2010,2005,2010,184757
|
|
20210216,0958,2005,2015,2005,2010,2324247
|
|
20210216,0959,2015,2015,2005,2010,2425219
|
|
20210216,1000,2010,2015,2005,2010,1031318
|
|
20210216,1001,2005,2010,2000,2005,1647964
|
|
20210216,1002,2005,2015,2000,2010,1780988
|
|
20210216,1003,2005,2010,2000,2005,694866
|
|
20210216,1004,2005,2005,2000,2000,297738
|
|
20210216,1005,2005,2005,2000,2005,642999
|
|
20210216,1006,2005,2010,2000,2005,397830
|
|
20210216,1007,2005,2015,2005,2010,3137096
|
|
20210216,1008,2010,2015,2005,2005,507161
|
|
20210216,1009,2005,2010,2000,2010,559155
|
|
20210216,1010,2010,2010,2000,2005,294915
|
|
20210216,1011,2005,2010,2005,2005,1905544
|
|
20210216,1012,2010,2010,2005,2010,829735
|
|
20210216,1013,2010,2015,2010,2010,1559272
|
|
20210216,1014,2010,2015,2010,2015,346599
|
|
20210216,1015,2015,2015,2010,2015,773338
|
|
20210216,1016,2015,2020,2010,2015,3689944
|
|
20210216,1017,2015,2015,2010,2015,478050
|
|
20210216,1018,2015,2020,2010,2015,1759844
|
|
20210216,1019,2015,2015,2010,2010,889473
|
|
20210216,1020,2010,2015,2005,2010,2250667
|
|
20210216,1021,2010,2010,2000,2005,1146817
|
|
20210216,1022,2005,2010,2000,2005,1736103
|
|
20210216,1023,2000,2005,2000,2000,187961
|
|
20210216,1024,2005,2005,2000,2005,23800
|
|
20210216,1025,2005,2005,2000,2000,91266
|
|
20210216,1026,2000,2005,2000,2005,42461
|
|
20210216,1027,2000,2005,2000,2005,46946
|
|
20210216,1028,2005,2005,2000,2005,151670
|
|
20210216,1029,2005,2010,2000,2010,955600
|
|
20210216,1030,2005,2015,2005,2010,5506014
|
|
20210216,1031,2010,2015,2005,2010,62202
|
|
20210216,1032,2010,2015,2005,2010,435549
|
|
20210216,1033,2010,2015,2005,2010,475627
|
|
20210216,1034,2010,2010,2000,2000,501490
|
|
20210216,1035,2005,2005,2000,2005,135253
|
|
20210216,1036,2000,2005,2000,2005,340630
|
|
20210216,1037,2000,2005,2000,2005,263658
|
|
20210216,1038,2005,2010,2005,2010,205884
|
|
20210216,1039,2010,2010,2005,2005,96226
|
|
20210216,1040,2005,2010,2005,2010,3124071
|
|
20210216,1041,2015,2015,2010,2010,125652
|
|
20210216,1042,2010,2015,2010,2015,541912
|
|
20210216,1043,2015,2015,2010,2015,69185
|
|
20210216,1044,2015,2015,2005,2010,499537
|
|
20210216,1045,2010,2015,2005,2010,542839
|
|
20210216,1046,2010,2010,2000,2000,798638
|
|
20210216,1047,2005,2005,2000,2005,308550
|
|
20210216,1048,2000,2005,2000,2005,93341
|
|
20210216,1049,2005,2010,2000,2005,980006
|
|
20210216,1050,2005,2010,2000,2000,1294510
|
|
20210216,1051,2005,2005,2000,2000,133693
|
|
20210216,1052,2005,2010,2000,2010,650149
|
|
20210216,1053,2010,2010,2005,2005,27192
|
|
20210216,1054,2005,2010,2005,2010,1218754
|
|
20210216,1055,2010,2015,2010,2010,764601
|
|
20210216,1056,2010,2015,2010,2015,44834
|
|
20210216,1057,2015,2015,2005,2010,1761906
|
|
20210216,1058,2005,2015,2005,2010,308028
|
|
20210216,1059,2010,2015,2010,2010,56538
|
|
20210216,1100,2010,2015,2010,2015,24018
|
|
20210216,1101,2010,2015,2010,2010,62489
|
|
20210216,1102,2010,2015,2010,2010,18329
|
|
20210216,1103,2010,2020,2010,2015,2656546
|
|
20210216,1104,2015,2020,2010,2015,1042722
|
|
20210216,1105,2015,2020,2015,2015,254988
|
|
20210216,1106,2015,2020,2015,2015,876655
|
|
20210216,1107,2020,2020,2015,2015,301965
|
|
20210216,1108,2020,2025,2015,2025,2298360
|
|
20210216,1109,2025,2025,2020,2020,251569
|
|
20210216,1110,2025,2025,2020,2020,1206056
|
|
20210216,1111,2025,2025,2020,2020,169020
|
|
20210216,1112,2020,2025,2015,2020,1053142
|
|
20210216,1113,2020,2025,2015,2020,248830
|
|
20210216,1114,2015,2020,2015,2015,84885
|
|
20210216,1115,2020,2020,2015,2020,49835
|
|
20210216,1116,2020,2025,2015,2015,2439027
|
|
20210216,1117,2020,2020,2015,2015,1016221
|
|
20210216,1118,2010,2020,2010,2015,158556
|
|
20210216,1119,2015,2020,2015,2015,284020
|
|
20210216,1120,2015,2020,2015,2015,73882
|
|
20210216,1121,2015,2020,2010,2015,835932
|
|
20210216,1122,2015,2015,2010,2015,161911
|
|
20210216,1123,2010,2015,2010,2015,116662
|
|
20210216,1124,2015,2015,2010,2010,49519
|
|
20210216,1125,2015,2015,2010,2010,26314
|
|
20210216,1126,2010,2015,2005,2010,3374791
|
|
20210216,1127,2005,2015,2005,2010,2038705
|
|
20210216,1128,2010,2010,2005,2010,229577
|
|
20210216,1129,2005,2010,2005,2010,265113
|
|
20210216,1130,2010,2010,2005,2010,130079
|
|
20210216,1131,2010,2010,2005,2010,465038
|
|
20210216,1132,2010,2015,2005,2010,591030
|
|
20210216,1133,2010,2015,2010,2010,1285066
|
|
20210216,1134,2010,2015,2005,2010,203636
|
|
20210216,1135,2010,2010,2005,2010,313421
|
|
20210216,1136,2010,2015,2005,2010,305153
|
|
20210216,1137,2015,2015,2005,2010,226206
|
|
20210216,1138,2015,2015,2010,2010,8621
|
|
20210216,1139,2010,2015,2010,2015,31216
|
|
20210216,1140,2010,2015,2010,2015,41967
|
|
20210216,1141,2015,2015,2010,2010,14438
|
|
20210216,1142,2010,2015,2010,2015,23067
|
|
20210216,1143,2010,2015,2010,2010,997693
|
|
20210216,1144,2010,2015,2005,2010,748724
|
|
20210216,1145,2010,2015,2010,2010,8197
|
|
20210216,1146,2015,2015,2010,2010,43549
|
|
20210216,1147,2010,2015,2010,2010,41284
|
|
20210216,1148,2010,2015,2010,2015,42744
|
|
20210216,1149,2010,2015,2005,2010,296037
|
|
20210216,1150,2010,2015,2010,2015,810072
|
|
20210216,1151,2015,2020,2010,2015,2500501
|
|
20210216,1152,2015,2020,2015,2015,858142
|
|
20210216,1153,2015,2020,2015,2020,65284
|
|
20210216,1154,2020,2020,2015,2020,1177920
|
|
20210216,1155,2020,2020,2010,2015,1169425
|
|
20210216,1156,2015,2020,2015,2015,23452
|
|
20210216,1157,2015,2020,2015,2020,13077
|
|
20210216,1158,2020,2020,2015,2020,13109
|
|
20210216,1159,2020,2020,2015,2020,1168
|
|
20210216,1200,2020,2020,2015,2015,102507
|
|
20210216,1201,2015,2020,2015,2020,15421
|
|
20210216,1202,2020,2020,2015,2015,10587
|
|
20210216,1203,2015,2025,2015,2020,3091643
|
|
20210216,1204,2020,2025,2020,2020,133723
|
|
20210216,1205,2020,2025,2020,2020,1705934
|
|
20210216,1206,2025,2025,2020,2025,1557752
|
|
20210216,1207,2025,2025,2020,2025,517763
|
|
20210216,1208,2025,2030,2025,2025,376339
|
|
20210216,1209,2025,2030,2020,2030,369473
|
|
20210216,1210,2025,2030,2025,2030,159711
|
|
20210216,1211,2030,2030,2025,2025,114336
|
|
20210216,1212,2025,2030,2025,2025,530696
|
|
20210216,1213,2025,2030,2025,2025,244905
|
|
20210216,1214,2025,2030,2025,2025,550783
|
|
20210216,1215,2025,2030,2020,2020,2853814
|
|
20210216,1216,2025,2030,2020,2025,1344307
|
|
20210216,1217,2030,2030,2025,2025,299305
|
|
20210216,1218,2025,2030,2025,2030,51818
|
|
20210216,1219,2025,2030,2025,2025,16165
|
|
20210216,1220,2025,2030,2025,2025,121564
|
|
20210216,1221,2025,2030,2025,2025,2039150
|
|
20210216,1222,2025,2030,2020,2025,449779
|
|
20210216,1223,2025,2025,2020,2025,231496
|
|
20210216,1224,2025,2025,2020,2020,15444
|
|
20210216,1225,2020,2030,2020,2030,786078
|
|
20210216,1226,2030,2030,2025,2025,14587
|
|
20210216,1227,2025,2030,2025,2030,63419
|
|
20210216,1228,2025,2030,2025,2025,47672
|
|
20210216,1229,2025,2030,2020,2025,1510618
|
|
20210216,1230,2030,2030,2025,2025,406530
|
|
20210216,1231,2025,2030,2025,2025,120340
|
|
20210216,1232,2030,2030,2025,2030,173381
|
|
20210216,1233,2025,2030,2025,2030,32779
|
|
20210216,1234,2030,2035,2025,2035,3249511
|
|
20210216,1235,2035,2035,2030,2035,338086
|
|
20210216,1236,2035,2035,2030,2030,130582
|
|
20210216,1237,2035,2035,2030,2035,978552
|
|
20210216,1238,2035,2035,2030,2030,861324
|
|
20210216,1239,2035,2035,2030,2035,223501
|
|
20210216,1240,2035,2035,2030,2035,39927
|
|
20210216,1241,2035,2035,2030,2035,69578
|
|
20210216,1242,2035,2035,2030,2035,1164286
|
|
20210216,1243,2035,2040,2030,2030,472064
|
|
20210216,1244,2035,2035,2030,2030,52499
|
|
20210216,1245,2035,2035,2030,2030,685763
|
|
20210216,1246,2030,2035,2030,2035,132988
|
|
20210216,1247,2030,2035,2030,2030,54785
|
|
20210216,1248,2035,2035,2030,2035,59153
|
|
20210216,1249,2030,2035,2030,2035,56785
|
|
20210216,1250,2035,2035,2030,2030,506943
|
|
20210216,1251,2030,2030,2025,2030,80883
|
|
20210216,1252,2030,2030,2025,2025,79474
|
|
20210216,1253,2030,2030,2025,2025,470963
|
|
20210216,1254,2025,2030,2020,2025,1050654
|
|
20210216,1255,2025,2025,2020,2020,495386
|
|
20210216,1256,2025,2025,2020,2025,82939
|
|
20210216,1257,2025,2025,2020,2020,95012
|
|
20210216,1258,2020,2025,2020,2020,30153
|
|
20210216,1259,2020,2025,2020,2025,654457
|
|
20210216,1300,2025,2025,2020,2025,562803
|
|
20210216,1301,2025,2030,2020,2025,154362
|
|
20210216,1302,2025,2030,2025,2030,16415
|
|
20210216,1303,2025,2030,2025,2030,21161
|
|
20210216,1304,2030,2030,2025,2030,32906
|
|
20210216,1305,2025,2030,2025,2030,21898
|
|
20210216,1306,2025,2030,2025,2025,813296
|
|
20210216,1307,2025,2030,2025,2025,844770
|
|
20210216,1308,2025,2030,2020,2025,129329
|
|
20210216,1309,2025,2030,2020,2020,96353
|
|
20210216,1310,2020,2025,2020,2025,1445505
|
|
20210216,1311,2020,2025,2020,2020,37116
|
|
20210216,1312,2025,2025,2020,2020,58862
|
|
20210216,1313,2020,2025,2020,2020,10904
|
|
20210216,1314,2025,2030,2020,2030,1143144
|
|
20210216,1315,2030,2030,2020,2020,128554
|
|
20210216,1316,2025,2025,2020,2025,40615
|
|
20210216,1317,2025,2025,2020,2020,1188
|
|
20210216,1318,2025,2025,2020,2020,69009
|
|
20210216,1319,2025,2030,2020,2025,365127
|
|
20210216,1320,2025,2030,2020,2025,413539
|
|
20210216,1321,2030,2030,2025,2030,34282
|
|
20210216,1322,2025,2030,2025,2030,34652
|
|
20210216,1323,2025,2030,2025,2025,9728
|
|
20210216,1324,2030,2030,2025,2030,179211
|
|
20210216,1325,2030,2030,2025,2025,1482159
|
|
20210216,1326,2030,2030,2025,2030,272897
|
|
20210216,1327,2030,2030,2025,2025,198103
|
|
20210216,1328,2030,2030,2025,2025,51353
|
|
20210216,1329,2030,2030,2025,2030,31608
|
|
20210216,1330,2030,2030,2025,2025,1374939
|
|
20210216,1331,2030,2030,2025,2025,62176
|
|
20210216,1332,2025,2030,2025,2030,93391
|
|
20210216,1333,2025,2025,2020,2025,126914
|
|
20210216,1334,2020,2025,2020,2020,38395
|
|
20210216,1335,2025,2025,2020,2025,21247
|
|
20210216,1336,2025,2025,2020,2025,16186
|
|
20210216,1337,2020,2025,2020,2025,4393
|
|
20210216,1338,2020,2025,2020,2020,20154
|
|
20210216,1339,2025,2025,2020,2025,54595
|
|
20210216,1340,2025,2025,2020,2025,1071212
|
|
20210216,1341,2020,2030,2020,2025,790538
|
|
20210216,1342,2020,2025,2020,2025,23086
|
|
20210216,1343,2020,2025,2015,2020,2045625
|
|
20210216,1344,2020,2020,2015,2020,124268
|
|
20210216,1345,2020,2020,2015,2020,124108
|
|
20210216,1346,2020,2020,2015,2020,21801
|
|
20210216,1347,2020,2020,2015,2015,106955
|
|
20210216,1348,2015,2020,2015,2020,68006
|
|
20210216,1349,2015,2020,2015,2015,650070
|
|
20210216,1350,2015,2020,2015,2015,175293
|
|
20210216,1351,2015,2020,2015,2015,49124
|
|
20210216,1352,2015,2020,2015,2020,45336
|
|
20210216,1353,2015,2020,2015,2015,1769956
|
|
20210216,1354,2015,2015,2010,2010,732090
|
|
20210216,1355,2015,2015,2010,2010,174869
|
|
20210216,1356,2010,2015,2010,2010,172786
|
|
20210216,1357,2010,2015,2010,2010,1045995
|
|
20210216,1358,2010,2015,2005,2010,1264101
|
|
20210216,1359,2010,2010,2005,2010,684099
|
|
20210216,1400,2010,2015,2005,2015,153638
|
|
20210216,1401,2010,2015,2005,2010,509329
|
|
20210216,1402,2015,2015,2005,2005,325273
|
|
20210216,1403,2010,2010,2005,2010,297450
|
|
20210216,1404,2010,2015,2005,2015,634173
|
|
20210216,1405,2010,2015,2005,2010,360229
|
|
20210216,1406,2010,2010,2005,2010,2505876
|
|
20210216,1407,2005,2015,2005,2015,883470
|
|
20210216,1408,2010,2015,2010,2010,7677
|
|
20210216,1409,2015,2015,2010,2015,63306
|
|
20210216,1410,2015,2015,2010,2015,2134817
|
|
20210216,1411,2015,2020,2015,2020,173884
|
|
20210216,1412,2020,2020,2015,2020,26749
|
|
20210216,1413,2015,2020,2015,2020,23444
|
|
20210216,1414,2020,2020,2015,2015,88328
|
|
20210216,1415,2015,2020,2015,2015,31609
|
|
20210216,1416,2020,2020,2015,2020,4389705
|
|
20210216,1417,2020,2025,2020,2025,47332
|
|
20210216,1418,2025,2025,2020,2020,50528
|
|
20210216,1419,2020,2025,2015,2020,668690
|
|
20210216,1420,2020,2025,2015,2015,1244903
|
|
20210216,1421,2020,2020,2015,2020,243897
|
|
20210216,1422,2015,2020,2015,2020,13915
|
|
20210216,1423,2020,2025,2015,2020,163491
|
|
20210216,1424,2020,2025,2020,2020,82416
|
|
20210216,1425,2025,2025,2015,2020,309519
|
|
20210216,1426,2020,2020,2015,2015,102009
|
|
20210216,1427,2020,2020,2015,2015,315197
|
|
20210216,1428,2020,2025,2015,2020,688004
|
|
20210216,1429,2020,2025,2015,2015,2404367
|
|
20210216,1430,2020,2020,2015,2015,7674
|
|
20210216,1431,2015,2020,2015,2020,36115
|
|
20210216,1432,2020,2020,2015,2020,222368
|
|
20210216,1433,2015,2020,2015,2015,161365
|
|
20210216,1434,2015,2020,2015,2015,651102
|
|
20210216,1435,2015,2020,2015,2015,15184
|
|
20210216,1436,2020,2020,2015,2015,19091
|
|
20210216,1437,2015,2020,2015,2020,13518
|
|
20210216,1438,2015,2020,2015,2020,464855
|
|
20210216,1439,2020,2030,2020,2025,4137762
|
|
20210216,1440,2030,2030,2025,2030,440388
|
|
20210216,1441,2030,2035,2025,2030,2982455
|
|
20210216,1442,2030,2035,2025,2025,646561
|
|
20210216,1443,2030,2030,2025,2025,25214
|
|
20210216,1444,2025,2035,2025,2030,735201
|
|
20210216,1445,2030,2030,2025,2025,22339
|
|
20210216,1446,2025,2035,2025,2035,537240
|
|
20210216,1447,2030,2035,2030,2030,68228
|
|
20210216,1448,2030,2035,2030,2030,89198
|
|
20210216,1449,2035,2035,2025,2030,800174
|
|
20210216,1450,2030,2035,2025,2025,220068
|
|
20210216,1451,2025,2030,2025,2030,19366
|
|
20210216,1452,2030,2030,2025,2025,123118
|
|
20210216,1453,2025,2030,2025,2025,173298
|
|
20210216,1454,2025,2030,2025,2025,42317
|
|
20210216,1455,2030,2030,2025,2030,28792
|
|
20210216,1456,2025,2030,2025,2025,5350041
|
|
20210216,1457,2025,2030,2025,2025,27220
|
|
20210216,1458,2025,2030,2025,2025,8546
|
|
20210216,1459,2030,2030,2020,2025,1513893
|
|
20210216,1500,2025,2025,2020,2025,222635
|
|
20210216,1501,2025,2030,2020,2025,607376
|
|
20210216,1502,2025,2030,2025,2025,337246
|
|
20210216,1503,2030,2030,2025,2030,48153
|
|
20210216,1504,2025,2030,2025,2030,58359
|
|
20210216,1505,2030,2030,2025,2025,999565
|
|
20210216,1506,2025,2030,2025,2030,20845
|
|
20210216,1507,2030,2030,2020,2020,746049
|
|
20210216,1508,2025,2030,2020,2025,388657
|
|
20210216,1509,2025,2030,2020,2025,3172017
|
|
20210216,1510,2025,2025,2020,2020,196014
|
|
20210216,1511,2025,2025,2020,2025,106300
|
|
20210216,1512,2025,2025,2020,2020,154491
|
|
20210216,1513,2020,2025,2020,2020,1267120
|
|
20210216,1514,2020,2025,2020,2020,197873
|
|
20210216,1515,2020,2020,2015,2020,137330
|
|
20210216,1516,2015,2020,2015,2020,78318
|
|
20210216,1517,2015,2020,2015,2015,427225
|
|
20210216,1518,2015,2020,2015,2020,142000
|
|
20210216,1519,2020,2020,2010,2020,1334604
|
|
20210216,1520,2015,2020,2015,2020,362182
|
|
20210216,1530,2015,2015,2015,2015,1813027
|