383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210401,0901,2075,2075,2070,2075,3322114
|
|
20210401,0902,2075,2075,2060,2065,7142927
|
|
20210401,0903,2070,2070,2060,2070,2348889
|
|
20210401,0904,2065,2075,2065,2070,975705
|
|
20210401,0905,2070,2075,2065,2070,1577586
|
|
20210401,0906,2070,2075,2065,2070,2566158
|
|
20210401,0907,2070,2075,2070,2075,864751
|
|
20210401,0908,2070,2075,2065,2070,800182
|
|
20210401,0909,2065,2070,2065,2070,229892
|
|
20210401,0910,2070,2070,2060,2065,3136718
|
|
20210401,0911,2065,2070,2060,2065,3032178
|
|
20210401,0912,2065,2070,2060,2070,1281698
|
|
20210401,0913,2065,2070,2060,2065,1596759
|
|
20210401,0914,2065,2070,2060,2065,1803577
|
|
20210401,0915,2065,2070,2060,2060,1576740
|
|
20210401,0916,2065,2065,2060,2065,999775
|
|
20210401,0917,2065,2065,2055,2060,6995384
|
|
20210401,0918,2060,2060,2055,2060,311671
|
|
20210401,0919,2060,2060,2055,2060,1685668
|
|
20210401,0920,2060,2060,2055,2060,881945
|
|
20210401,0921,2060,2065,2055,2065,1349179
|
|
20210401,0922,2060,2065,2055,2065,1286007
|
|
20210401,0923,2060,2070,2060,2065,1292787
|
|
20210401,0924,2065,2070,2060,2070,1005978
|
|
20210401,0925,2070,2070,2065,2070,1080496
|
|
20210401,0926,2070,2070,2060,2065,177394
|
|
20210401,0927,2065,2065,2060,2065,621345
|
|
20210401,0928,2065,2070,2060,2070,384431
|
|
20210401,0929,2070,2070,2065,2070,201378
|
|
20210401,0930,2070,2070,2065,2070,44053
|
|
20210401,0931,2070,2070,2060,2065,2006504
|
|
20210401,0932,2065,2065,2060,2060,29746
|
|
20210401,0933,2065,2065,2060,2060,39051
|
|
20210401,0934,2060,2065,2060,2065,1966049
|
|
20210401,0935,2065,2065,2060,2065,57536
|
|
20210401,0936,2065,2065,2060,2065,21988
|
|
20210401,0937,2065,2065,2055,2060,3787843
|
|
20210401,0938,2060,2065,2060,2060,256973
|
|
20210401,0939,2065,2065,2060,2065,577505
|
|
20210401,0940,2065,2070,2060,2070,1387846
|
|
20210401,0941,2065,2070,2060,2065,333009
|
|
20210401,0942,2065,2070,2060,2065,214451
|
|
20210401,0943,2070,2070,2065,2070,27652
|
|
20210401,0944,2065,2070,2065,2070,46626
|
|
20210401,0945,2070,2070,2065,2070,1248707
|
|
20210401,0946,2070,2070,2060,2065,392524
|
|
20210401,0947,2065,2070,2060,2065,1442396
|
|
20210401,0948,2065,2070,2060,2060,192095
|
|
20210401,0949,2065,2070,2060,2070,454888
|
|
20210401,0950,2070,2070,2065,2065,126289
|
|
20210401,0951,2065,2065,2060,2065,106358
|
|
20210401,0952,2060,2065,2060,2060,255393
|
|
20210401,0953,2065,2065,2060,2065,58025
|
|
20210401,0954,2065,2065,2060,2065,49172
|
|
20210401,0955,2065,2065,2065,2065,217941
|
|
20210401,0956,2065,2065,2060,2065,150282
|
|
20210401,0957,2065,2070,2060,2065,693309
|
|
20210401,0958,2065,2070,2065,2070,259928
|
|
20210401,0959,2065,2070,2060,2070,475254
|
|
20210401,1000,2070,2070,2060,2070,207150
|
|
20210401,1001,2070,2070,2060,2065,152869
|
|
20210401,1002,2065,2070,2065,2070,63078
|
|
20210401,1003,2070,2070,2065,2070,19616
|
|
20210401,1004,2065,2070,2065,2065,8559
|
|
20210401,1005,2070,2075,2065,2070,3339043
|
|
20210401,1006,2070,2070,2065,2070,103527
|
|
20210401,1007,2065,2070,2065,2070,741579
|
|
20210401,1008,2070,2075,2070,2075,187770
|
|
20210401,1009,2075,2075,2070,2075,86556
|
|
20210401,1010,2075,2075,2070,2075,256001
|
|
20210401,1011,2075,2075,2070,2075,1781831
|
|
20210401,1012,2075,2075,2070,2075,32820
|
|
20210401,1013,2075,2075,2070,2075,58747
|
|
20210401,1014,2075,2075,2070,2070,17022
|
|
20210401,1015,2070,2075,2065,2070,2702629
|
|
20210401,1016,2070,2075,2070,2070,24471
|
|
20210401,1017,2070,2075,2070,2075,235545
|
|
20210401,1018,2070,2075,2065,2065,154763
|
|
20210401,1019,2070,2075,2065,2070,176746
|
|
20210401,1020,2075,2075,2070,2075,384444
|
|
20210401,1021,2070,2075,2070,2070,17239
|
|
20210401,1022,2070,2075,2070,2075,356663
|
|
20210401,1023,2070,2075,2065,2070,125773
|
|
20210401,1024,2070,2070,2065,2070,8105
|
|
20210401,1025,2070,2070,2065,2070,36614
|
|
20210401,1026,2065,2070,2065,2070,117648
|
|
20210401,1027,2070,2070,2065,2065,1095363
|
|
20210401,1028,2070,2070,2065,2070,24282
|
|
20210401,1029,2070,2070,2065,2070,44633
|
|
20210401,1030,2070,2070,2060,2065,3471388
|
|
20210401,1031,2065,2070,2060,2070,307064
|
|
20210401,1032,2065,2070,2065,2065,32541
|
|
20210401,1033,2070,2070,2065,2070,42912
|
|
20210401,1034,2070,2070,2065,2065,28562
|
|
20210401,1035,2065,2070,2065,2070,23607
|
|
20210401,1036,2070,2070,2065,2070,14941
|
|
20210401,1037,2070,2070,2065,2070,107763
|
|
20210401,1038,2065,2070,2065,2070,991942
|
|
20210401,1039,2065,2070,2065,2070,99851
|
|
20210401,1040,2070,2070,2065,2065,5362
|
|
20210401,1041,2070,2070,2065,2070,12082
|
|
20210401,1042,2070,2070,2065,2070,12374
|
|
20210401,1043,2070,2075,2070,2075,1870844
|
|
20210401,1044,2070,2075,2070,2070,30500
|
|
20210401,1045,2075,2075,2070,2075,37922
|
|
20210401,1046,2075,2075,2070,2075,197863
|
|
20210401,1047,2075,2075,2070,2070,882693
|
|
20210401,1048,2070,2075,2070,2075,334638
|
|
20210401,1049,2070,2075,2070,2070,149477
|
|
20210401,1050,2065,2070,2065,2065,1307
|
|
20210401,1051,2070,2075,2065,2075,496576
|
|
20210401,1052,2075,2075,2065,2070,55115
|
|
20210401,1053,2065,2075,2065,2070,247852
|
|
20210401,1054,2070,2070,2065,2070,11913
|
|
20210401,1055,2070,2070,2065,2070,34465
|
|
20210401,1056,2065,2070,2065,2065,84756
|
|
20210401,1057,2070,2070,2065,2070,54287
|
|
20210401,1058,2070,2070,2065,2070,2471833
|
|
20210401,1059,2070,2070,2065,2065,12188
|
|
20210401,1100,2070,2070,2065,2065,17367
|
|
20210401,1101,2070,2070,2060,2065,545546
|
|
20210401,1102,2065,2065,2060,2065,46098
|
|
20210401,1103,2065,2065,2055,2060,9240558
|
|
20210401,1104,2060,2060,2055,2060,619854
|
|
20210401,1105,2060,2060,2055,2055,243015
|
|
20210401,1106,2055,2060,2055,2060,122408
|
|
20210401,1107,2060,2060,2055,2060,166913
|
|
20210401,1108,2060,2065,2055,2060,1719524
|
|
20210401,1109,2060,2065,2060,2065,357504
|
|
20210401,1110,2065,2065,2060,2060,22825
|
|
20210401,1111,2060,2065,2060,2065,46073
|
|
20210401,1112,2065,2065,2060,2060,584281
|
|
20210401,1113,2065,2065,2060,2065,107197
|
|
20210401,1114,2065,2065,2060,2060,60924
|
|
20210401,1115,2065,2065,2060,2065,74128
|
|
20210401,1116,2065,2065,2060,2065,65571
|
|
20210401,1117,2065,2065,2060,2065,93438
|
|
20210401,1118,2065,2065,2060,2065,596
|
|
20210401,1119,2065,2065,2060,2065,10340
|
|
20210401,1120,2065,2070,2065,2065,3096937
|
|
20210401,1121,2065,2065,2065,2065,60532
|
|
20210401,1122,2065,2065,2060,2065,277251
|
|
20210401,1123,2065,2070,2065,2065,456307
|
|
20210401,1124,2065,2065,2065,2065,274832
|
|
20210401,1125,2065,2065,2065,2065,165527
|
|
20210401,1126,2065,2065,2060,2065,957221
|
|
20210401,1127,2065,2065,2065,2065,420084
|
|
20210401,1128,2065,2070,2065,2070,36734
|
|
20210401,1129,2070,2070,2065,2070,22337
|
|
20210401,1130,2070,2070,2070,2070,8464
|
|
20210401,1131,2070,2070,2065,2065,16521
|
|
20210401,1132,2065,2070,2065,2070,32408
|
|
20210401,1133,2065,2070,2065,2065,32552
|
|
20210401,1134,2065,2070,2065,2065,890
|
|
20210401,1135,2065,2070,2065,2070,20643
|
|
20210401,1136,2070,2070,2065,2070,759
|
|
20210401,1137,2065,2070,2065,2070,154149
|
|
20210401,1138,2070,2075,2070,2070,3571906
|
|
20210401,1139,2070,2075,2070,2075,479616
|
|
20210401,1140,2070,2075,2070,2070,54786
|
|
20210401,1141,2075,2075,2070,2070,81378
|
|
20210401,1142,2070,2075,2070,2070,18331
|
|
20210401,1143,2070,2075,2070,2075,46602
|
|
20210401,1144,2075,2075,2070,2070,113112
|
|
20210401,1145,2070,2075,2070,2070,43082
|
|
20210401,1146,2070,2070,2070,2070,440265
|
|
20210401,1147,2070,2070,2065,2070,9053
|
|
20210401,1148,2070,2075,2070,2070,369434
|
|
20210401,1149,2070,2075,2070,2075,124334
|
|
20210401,1150,2075,2075,2070,2075,17723
|
|
20210401,1151,2075,2075,2070,2075,4882867
|
|
20210401,1152,2080,2080,2075,2080,73510
|
|
20210401,1153,2080,2085,2075,2080,2183672
|
|
20210401,1154,2080,2085,2075,2080,2521913
|
|
20210401,1155,2080,2085,2075,2080,1460191
|
|
20210401,1156,2080,2085,2080,2080,516639
|
|
20210401,1157,2085,2085,2080,2085,32797
|
|
20210401,1158,2080,2085,2080,2080,20397
|
|
20210401,1159,2085,2085,2080,2080,103455
|
|
20210401,1200,2080,2085,2080,2080,556460
|
|
20210401,1201,2085,2085,2080,2085,80743
|
|
20210401,1202,2080,2085,2080,2080,550446
|
|
20210401,1203,2080,2085,2080,2085,59821
|
|
20210401,1204,2080,2085,2080,2085,13180
|
|
20210401,1205,2080,2085,2080,2080,43104
|
|
20210401,1206,2080,2085,2080,2080,102494
|
|
20210401,1207,2085,2085,2080,2085,117846
|
|
20210401,1208,2080,2085,2080,2085,21105
|
|
20210401,1209,2080,2085,2080,2080,21689
|
|
20210401,1210,2080,2085,2080,2080,20144
|
|
20210401,1211,2080,2085,2080,2080,36606
|
|
20210401,1212,2085,2085,2080,2080,10603
|
|
20210401,1213,2085,2085,2080,2085,4887
|
|
20210401,1214,2085,2085,2080,2080,6911
|
|
20210401,1215,2085,2090,2085,2085,2739279
|
|
20210401,1216,2090,2090,2085,2090,63261
|
|
20210401,1217,2085,2090,2085,2085,658730
|
|
20210401,1218,2085,2090,2080,2085,300663
|
|
20210401,1219,2085,2085,2080,2080,59709
|
|
20210401,1220,2080,2085,2080,2080,31690
|
|
20210401,1221,2080,2085,2075,2080,984878
|
|
20210401,1222,2080,2080,2075,2080,60886
|
|
20210401,1223,2080,2085,2080,2080,601649
|
|
20210401,1224,2080,2085,2075,2080,105336
|
|
20210401,1225,2080,2080,2075,2080,18717
|
|
20210401,1226,2075,2080,2075,2080,8874
|
|
20210401,1227,2080,2080,2075,2075,18814
|
|
20210401,1228,2075,2080,2075,2080,19168
|
|
20210401,1229,2075,2080,2075,2080,13570
|
|
20210401,1230,2075,2080,2075,2080,134045
|
|
20210401,1231,2080,2080,2080,2080,409214
|
|
20210401,1232,2080,2080,2080,2080,27251
|
|
20210401,1233,2080,2080,2075,2080,12862
|
|
20210401,1234,2075,2080,2075,2080,194400
|
|
20210401,1235,2080,2080,2080,2080,14159
|
|
20210401,1236,2080,2080,2080,2080,25962
|
|
20210401,1237,2080,2080,2075,2080,8070
|
|
20210401,1238,2080,2080,2075,2075,82932
|
|
20210401,1239,2080,2080,2075,2080,379829
|
|
20210401,1240,2080,2080,2075,2080,2883
|
|
20210401,1241,2080,2080,2080,2080,2657
|
|
20210401,1242,2080,2080,2080,2080,16776
|
|
20210401,1243,2080,2080,2075,2080,12420
|
|
20210401,1244,2080,2080,2075,2080,9224
|
|
20210401,1245,2080,2080,2075,2080,7405
|
|
20210401,1246,2080,2080,2075,2080,3552
|
|
20210401,1247,2080,2080,2075,2080,9032
|
|
20210401,1248,2080,2080,2075,2075,28979
|
|
20210401,1249,2080,2080,2075,2075,10718
|
|
20210401,1250,2080,2080,2075,2080,183543
|
|
20210401,1251,2075,2080,2070,2075,2706645
|
|
20210401,1252,2070,2080,2070,2075,66770
|
|
20210401,1253,2080,2080,2075,2075,376273
|
|
20210401,1254,2075,2075,2070,2075,9401
|
|
20210401,1255,2070,2075,2070,2075,350417
|
|
20210401,1256,2075,2080,2075,2075,159553
|
|
20210401,1257,2075,2075,2070,2075,17121
|
|
20210401,1258,2075,2075,2075,2075,339741
|
|
20210401,1259,2075,2075,2070,2075,46936
|
|
20210401,1300,2075,2075,2070,2075,6413
|
|
20210401,1301,2075,2075,2070,2070,507630
|
|
20210401,1302,2075,2075,2070,2070,11456
|
|
20210401,1303,2075,2075,2070,2075,82910
|
|
20210401,1304,2075,2080,2075,2075,261224
|
|
20210401,1305,2080,2080,2075,2080,355673
|
|
20210401,1306,2075,2080,2070,2075,349996
|
|
20210401,1307,2075,2080,2070,2075,168858
|
|
20210401,1308,2075,2075,2070,2075,123589
|
|
20210401,1309,2075,2080,2070,2070,100567
|
|
20210401,1310,2075,2075,2070,2075,3950
|
|
20210401,1311,2070,2075,2070,2070,6328
|
|
20210401,1312,2075,2075,2070,2075,25268
|
|
20210401,1313,2075,2075,2070,2075,43663
|
|
20210401,1314,2075,2080,2070,2070,381832
|
|
20210401,1315,2075,2075,2070,2070,62907
|
|
20210401,1316,2070,2075,2065,2070,2734387
|
|
20210401,1317,2070,2070,2065,2065,50941
|
|
20210401,1318,2070,2070,2065,2070,21376
|
|
20210401,1319,2065,2070,2065,2070,32529
|
|
20210401,1320,2070,2070,2065,2065,20237
|
|
20210401,1321,2065,2070,2060,2065,4812334
|
|
20210401,1322,2070,2070,2060,2070,237018
|
|
20210401,1323,2070,2070,2065,2065,557344
|
|
20210401,1324,2065,2065,2060,2065,84611
|
|
20210401,1325,2065,2065,2060,2065,68299
|
|
20210401,1326,2065,2065,2060,2065,198555
|
|
20210401,1327,2065,2065,2060,2065,497479
|
|
20210401,1328,2065,2065,2060,2065,947686
|
|
20210401,1329,2065,2070,2060,2065,1031319
|
|
20210401,1330,2065,2070,2060,2070,358698
|
|
20210401,1331,2070,2070,2060,2065,710224
|
|
20210401,1332,2065,2065,2060,2065,132351
|
|
20210401,1333,2065,2070,2065,2065,497677
|
|
20210401,1334,2065,2065,2060,2065,479661
|
|
20210401,1335,2060,2065,2060,2065,82803
|
|
20210401,1336,2065,2065,2065,2065,167888
|
|
20210401,1337,2065,2065,2060,2060,26424
|
|
20210401,1338,2065,2065,2060,2060,55894
|
|
20210401,1339,2065,2070,2060,2065,167225
|
|
20210401,1340,2065,2065,2060,2065,157619
|
|
20210401,1341,2070,2070,2060,2065,545084
|
|
20210401,1342,2065,2070,2060,2065,576481
|
|
20210401,1343,2065,2065,2060,2065,32160
|
|
20210401,1344,2065,2065,2060,2065,508532
|
|
20210401,1345,2070,2070,2065,2070,355961
|
|
20210401,1346,2070,2070,2065,2070,391744
|
|
20210401,1347,2065,2070,2065,2070,11220
|
|
20210401,1348,2070,2070,2065,2070,15706
|
|
20210401,1349,2070,2070,2065,2070,8441
|
|
20210401,1350,2070,2070,2065,2070,2923681
|
|
20210401,1351,2075,2075,2070,2070,74182
|
|
20210401,1352,2070,2075,2070,2070,584260
|
|
20210401,1353,2075,2075,2065,2070,125221
|
|
20210401,1354,2070,2070,2070,2070,80
|
|
20210401,1355,2070,2070,2065,2070,6692
|
|
20210401,1356,2070,2070,2065,2070,1555
|
|
20210401,1357,2070,2070,2065,2070,14404
|
|
20210401,1358,2070,2070,2065,2065,38032
|
|
20210401,1359,2070,2070,2065,2065,10493
|
|
20210401,1400,2070,2070,2060,2065,1774548
|
|
20210401,1401,2065,2065,2065,2065,124807
|
|
20210401,1402,2065,2065,2060,2065,174850
|
|
20210401,1403,2065,2065,2060,2065,60642
|
|
20210401,1404,2065,2065,2060,2065,25569
|
|
20210401,1405,2065,2065,2060,2065,31916
|
|
20210401,1406,2060,2065,2060,2065,118196
|
|
20210401,1407,2065,2065,2060,2065,40869
|
|
20210401,1408,2065,2065,2060,2065,23963
|
|
20210401,1409,2065,2065,2060,2065,164484
|
|
20210401,1410,2065,2065,2060,2065,993237
|
|
20210401,1411,2065,2070,2065,2065,198884
|
|
20210401,1412,2065,2065,2060,2065,85258
|
|
20210401,1413,2065,2065,2065,2065,289002
|
|
20210401,1414,2065,2070,2065,2070,551781
|
|
20210401,1415,2070,2070,2065,2070,12187
|
|
20210401,1416,2070,2070,2065,2070,19
|
|
20210401,1417,2065,2070,2065,2065,10619
|
|
20210401,1418,2065,2070,2065,2065,26269
|
|
20210401,1419,2065,2070,2065,2070,17032
|
|
20210401,1420,2065,2070,2065,2065,114727
|
|
20210401,1421,2065,2070,2065,2065,1452167
|
|
20210401,1422,2065,2070,2060,2065,1124380
|
|
20210401,1423,2065,2070,2065,2070,116374
|
|
20210401,1424,2070,2070,2065,2070,30520
|
|
20210401,1425,2065,2070,2065,2070,19100
|
|
20210401,1426,2070,2070,2065,2070,6061
|
|
20210401,1427,2070,2075,2065,2070,2806416
|
|
20210401,1428,2070,2075,2065,2070,659497
|
|
20210401,1429,2070,2075,2070,2075,40611
|
|
20210401,1430,2070,2075,2070,2070,119447
|
|
20210401,1431,2070,2075,2070,2075,47640
|
|
20210401,1432,2070,2075,2070,2075,29318
|
|
20210401,1433,2070,2075,2070,2075,17830
|
|
20210401,1434,2075,2080,2070,2075,3179696
|
|
20210401,1435,2075,2080,2075,2075,920582
|
|
20210401,1436,2075,2080,2075,2080,51074
|
|
20210401,1437,2075,2080,2075,2080,12420
|
|
20210401,1438,2080,2080,2075,2075,40298
|
|
20210401,1439,2075,2080,2075,2075,940740
|
|
20210401,1440,2075,2080,2070,2075,490025
|
|
20210401,1441,2075,2075,2075,2075,8940
|
|
20210401,1442,2070,2075,2070,2075,160348
|
|
20210401,1443,2075,2075,2070,2070,88417
|
|
20210401,1444,2070,2075,2070,2070,580289
|
|
20210401,1445,2070,2070,2065,2070,22576
|
|
20210401,1446,2070,2070,2065,2070,34385
|
|
20210401,1447,2070,2070,2065,2070,152782
|
|
20210401,1448,2070,2070,2065,2070,24868
|
|
20210401,1449,2070,2075,2065,2070,1011069
|
|
20210401,1450,2065,2075,2065,2075,360773
|
|
20210401,1451,2070,2070,2065,2070,76706
|
|
20210401,1452,2070,2070,2065,2070,12895
|
|
20210401,1453,2070,2070,2065,2070,1650
|
|
20210401,1454,2065,2070,2065,2070,135552
|
|
20210401,1455,2070,2075,2070,2075,206302
|
|
20210401,1456,2075,2075,2070,2075,35814
|
|
20210401,1457,2070,2075,2070,2070,896221
|
|
20210401,1458,2070,2075,2070,2070,510335
|
|
20210401,1459,2070,2075,2070,2075,413950
|
|
20210401,1500,2075,2075,2065,2070,319646
|
|
20210401,1501,2070,2075,2070,2070,3155389
|
|
20210401,1502,2070,2070,2065,2070,167230
|
|
20210401,1503,2070,2075,2065,2075,701534
|
|
20210401,1504,2070,2075,2065,2070,1109982
|
|
20210401,1505,2070,2070,2065,2065,362481
|
|
20210401,1506,2070,2070,2065,2070,166162
|
|
20210401,1507,2070,2070,2065,2070,44871
|
|
20210401,1508,2070,2070,2065,2070,188135
|
|
20210401,1509,2070,2070,2065,2070,280317
|
|
20210401,1510,2070,2075,2065,2070,1101064
|
|
20210401,1511,2070,2075,2065,2070,297081
|
|
20210401,1512,2065,2070,2065,2070,131929
|
|
20210401,1513,2070,2070,2070,2070,41697
|
|
20210401,1514,2070,2070,2065,2065,238161
|
|
20210401,1515,2070,2070,2065,2070,63607
|
|
20210401,1516,2065,2070,2065,2070,28034
|
|
20210401,1517,2065,2070,2065,2070,55583
|
|
20210401,1518,2070,2070,2065,2070,101621
|
|
20210401,1519,2065,2070,2065,2065,116079
|
|
20210401,1520,2070,2070,2065,2065,357966
|
|
20210401,1530,2065,2065,2065,2065,4109471
|