383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210430,0901,2000,2005,1995,1995,7648663
|
|
20210430,0902,1995,2000,1990,1995,2799228
|
|
20210430,0903,1990,2000,1990,2000,3582150
|
|
20210430,0904,2000,2005,1995,2005,1897906
|
|
20210430,0905,2005,2010,2000,2010,3547203
|
|
20210430,0906,2005,2010,2000,2005,4065583
|
|
20210430,0907,2005,2015,2000,2005,10126661
|
|
20210430,0908,2010,2015,2005,2010,434588
|
|
20210430,0909,2015,2015,2010,2015,615397
|
|
20210430,0910,2015,2015,2010,2015,481217
|
|
20210430,0911,2010,2015,2010,2015,191333
|
|
20210430,0912,2015,2015,2005,2005,2312900
|
|
20210430,0913,2005,2010,2000,2005,2371792
|
|
20210430,0914,2010,2010,2000,2000,593176
|
|
20210430,0915,2005,2005,2000,2000,275606
|
|
20210430,0916,2000,2005,2000,2005,626373
|
|
20210430,0917,2005,2010,2000,2010,762526
|
|
20210430,0918,2005,2010,2000,2005,1223168
|
|
20210430,0919,2000,2005,1995,2005,4848006
|
|
20210430,0920,2000,2005,1995,1995,286257
|
|
20210430,0921,1995,2000,1995,2000,210444
|
|
20210430,0922,2000,2005,2000,2005,485706
|
|
20210430,0923,2000,2005,1995,2000,482054
|
|
20210430,0924,1995,2000,1990,2000,2790384
|
|
20210430,0925,1995,2000,1990,1995,1341687
|
|
20210430,0926,1995,2000,1990,1990,1619303
|
|
20210430,0927,1990,1995,1990,1995,971714
|
|
20210430,0928,1995,2000,1990,1995,1921595
|
|
20210430,0929,1995,1995,1985,1990,3806898
|
|
20210430,0930,1990,1995,1985,1990,1019073
|
|
20210430,0931,1990,1995,1990,1995,1273725
|
|
20210430,0932,1990,2000,1990,1995,1496128
|
|
20210430,0933,1995,2000,1990,2000,2885773
|
|
20210430,0934,2000,2000,1995,1995,67105
|
|
20210430,0935,1995,2000,1995,1995,59568
|
|
20210430,0936,2000,2000,1995,1995,19273
|
|
20210430,0937,1995,2000,1995,2000,2718631
|
|
20210430,0938,2000,2005,1995,2000,2606134
|
|
20210430,0939,2005,2005,1995,1995,352605
|
|
20210430,0940,2000,2005,2000,2000,1073588
|
|
20210430,0941,2000,2005,1995,1995,842949
|
|
20210430,0942,1995,2000,1995,2000,43348
|
|
20210430,0943,2000,2000,1990,1990,1878913
|
|
20210430,0944,1995,1995,1990,1990,178112
|
|
20210430,0945,1990,1995,1990,1990,73283
|
|
20210430,0946,1995,1995,1985,1990,4060730
|
|
20210430,0947,1990,1995,1985,1995,2281229
|
|
20210430,0948,1995,2000,1990,1995,1995974
|
|
20210430,0949,1995,2000,1990,2000,1220064
|
|
20210430,0950,2000,2000,1995,1995,26043
|
|
20210430,0951,1995,2000,1990,1995,4134944
|
|
20210430,0952,1995,2000,1995,2000,512311
|
|
20210430,0953,1995,2000,1995,1995,71567
|
|
20210430,0954,1995,2000,1995,1995,326824
|
|
20210430,0955,1995,2000,1995,1995,63366
|
|
20210430,0956,2000,2000,1995,2000,2301
|
|
20210430,0957,1995,2000,1995,2000,33013
|
|
20210430,0958,2000,2000,1995,2000,2291852
|
|
20210430,0959,1995,2000,1990,2000,1774851
|
|
20210430,1000,1995,2000,1990,2000,1632383
|
|
20210430,1001,1995,2005,1995,2000,1622507
|
|
20210430,1002,2005,2005,1995,2000,724162
|
|
20210430,1003,1995,2005,1995,2005,207987
|
|
20210430,1004,2000,2005,2000,2005,175611
|
|
20210430,1005,2000,2005,2000,2005,21963
|
|
20210430,1006,2005,2005,2000,2000,50768
|
|
20210430,1007,2000,2005,2000,2005,20789
|
|
20210430,1008,2005,2005,2000,2000,94542
|
|
20210430,1009,2005,2005,2000,2005,19663
|
|
20210430,1010,2000,2005,2000,2005,50636
|
|
20210430,1011,2000,2005,2000,2000,48368
|
|
20210430,1012,2000,2005,2000,2000,502400
|
|
20210430,1013,2005,2005,2000,2005,3180357
|
|
20210430,1014,2005,2010,2000,2005,2138623
|
|
20210430,1015,2005,2005,2000,2005,19074
|
|
20210430,1016,2000,2010,2000,2010,659158
|
|
20210430,1017,2005,2010,2005,2005,347880
|
|
20210430,1018,2010,2010,2000,2005,2192878
|
|
20210430,1019,2005,2010,2000,2005,1177562
|
|
20210430,1020,2000,2005,2000,2000,33747
|
|
20210430,1021,2005,2005,2000,2000,80414
|
|
20210430,1022,2000,2005,2000,2005,84687
|
|
20210430,1023,2005,2005,2000,2005,292507
|
|
20210430,1024,2000,2005,2000,2005,5250
|
|
20210430,1025,2000,2005,1995,2000,2692718
|
|
20210430,1026,1995,2005,1995,2000,331048
|
|
20210430,1027,2000,2005,2000,2005,19798
|
|
20210430,1028,2005,2005,2000,2000,133337
|
|
20210430,1029,2005,2005,2000,2005,64893
|
|
20210430,1030,2005,2005,2000,2000,67497
|
|
20210430,1031,2005,2010,2000,2005,2352702
|
|
20210430,1032,2005,2010,2000,2005,304919
|
|
20210430,1033,2010,2010,2000,2000,1842942
|
|
20210430,1034,2005,2010,2000,2010,769765
|
|
20210430,1035,2010,2010,2005,2005,7371
|
|
20210430,1036,2010,2010,2000,2005,176239
|
|
20210430,1037,2005,2005,2000,2005,11756
|
|
20210430,1038,2005,2005,2000,2000,14481
|
|
20210430,1039,2000,2010,2000,2010,1421077
|
|
20210430,1040,2010,2010,2000,2000,383055
|
|
20210430,1041,2005,2010,2000,2005,117937
|
|
20210430,1042,2010,2010,2005,2010,126154
|
|
20210430,1043,2010,2015,2005,2010,4602155
|
|
20210430,1044,2010,2015,2005,2010,3325074
|
|
20210430,1045,2010,2015,2010,2015,54247
|
|
20210430,1046,2015,2020,2010,2015,6128864
|
|
20210430,1047,2010,2020,2010,2015,1243935
|
|
20210430,1048,2015,2020,2010,2015,1160475
|
|
20210430,1049,2015,2015,2010,2010,61666
|
|
20210430,1050,2010,2020,2010,2020,654073
|
|
20210430,1051,2015,2020,2015,2015,250594
|
|
20210430,1052,2020,2020,2015,2020,153810
|
|
20210430,1053,2020,2020,2015,2020,55801
|
|
20210430,1054,2020,2020,2015,2020,67282
|
|
20210430,1055,2020,2020,2015,2020,144258
|
|
20210430,1056,2020,2020,2015,2020,2070385
|
|
20210430,1057,2020,2020,2015,2015,68063
|
|
20210430,1058,2020,2020,2015,2020,177591
|
|
20210430,1059,2020,2020,2015,2020,1222087
|
|
20210430,1100,2020,2020,2015,2020,185332
|
|
20210430,1101,2020,2020,2015,2020,6389295
|
|
20210430,1102,2020,2025,2020,2020,480188
|
|
20210430,1103,2020,2025,2020,2025,189943
|
|
20210430,1104,2020,2025,2020,2025,94081
|
|
20210430,1105,2020,2030,2020,2025,4795629
|
|
20210430,1106,2030,2030,2020,2025,1062594
|
|
20210430,1107,2025,2030,2020,2025,259454
|
|
20210430,1108,2030,2030,2025,2025,69601
|
|
20210430,1109,2030,2035,2025,2030,8282648
|
|
20210430,1110,2030,2035,2025,2030,657347
|
|
20210430,1111,2030,2030,2025,2030,147582
|
|
20210430,1112,2030,2030,2025,2030,186708
|
|
20210430,1113,2025,2030,2025,2025,198485
|
|
20210430,1114,2030,2030,2025,2030,104298
|
|
20210430,1115,2030,2030,2025,2025,155043
|
|
20210430,1116,2030,2030,2025,2025,175901
|
|
20210430,1117,2025,2030,2020,2020,3151305
|
|
20210430,1118,2020,2025,2020,2020,185974
|
|
20210430,1119,2025,2025,2020,2020,139281
|
|
20210430,1120,2020,2025,2020,2020,103350
|
|
20210430,1121,2025,2025,2020,2020,181338
|
|
20210430,1122,2020,2025,2020,2025,302895
|
|
20210430,1123,2025,2025,2020,2020,72488
|
|
20210430,1124,2020,2025,2020,2020,246194
|
|
20210430,1125,2020,2025,2020,2025,207800
|
|
20210430,1126,2020,2025,2020,2020,34108
|
|
20210430,1127,2020,2025,2020,2020,68629
|
|
20210430,1128,2020,2025,2020,2020,82028
|
|
20210430,1129,2020,2025,2020,2020,40124
|
|
20210430,1130,2025,2025,2020,2020,100740
|
|
20210430,1131,2025,2025,2020,2020,45870
|
|
20210430,1132,2025,2025,2020,2025,53080
|
|
20210430,1133,2025,2025,2020,2025,39862
|
|
20210430,1134,2020,2025,2020,2020,200344
|
|
20210430,1135,2025,2025,2015,2020,3061869
|
|
20210430,1136,2015,2020,2015,2015,169541
|
|
20210430,1137,2020,2020,2015,2020,85989
|
|
20210430,1138,2020,2020,2015,2020,57973
|
|
20210430,1139,2015,2020,2015,2020,66090
|
|
20210430,1140,2020,2020,2015,2015,470549
|
|
20210430,1141,2015,2020,2015,2015,82009
|
|
20210430,1142,2015,2020,2015,2020,46263
|
|
20210430,1143,2015,2020,2010,2015,1871413
|
|
20210430,1144,2015,2015,2010,2010,65503
|
|
20210430,1145,2015,2015,2010,2015,78464
|
|
20210430,1146,2010,2015,2010,2015,76041
|
|
20210430,1147,2015,2015,2010,2015,97386
|
|
20210430,1148,2015,2015,2010,2010,80661
|
|
20210430,1149,2010,2015,2010,2015,349935
|
|
20210430,1150,2015,2015,2010,2010,38123
|
|
20210430,1151,2015,2015,2010,2015,780118
|
|
20210430,1152,2015,2020,2010,2020,817230
|
|
20210430,1153,2020,2020,2015,2020,54130
|
|
20210430,1154,2015,2020,2015,2020,34647
|
|
20210430,1155,2015,2020,2015,2020,316432
|
|
20210430,1156,2020,2020,2015,2015,17304
|
|
20210430,1157,2020,2020,2015,2020,13857
|
|
20210430,1158,2015,2020,2015,2020,8844
|
|
20210430,1159,2015,2020,2015,2015,32464
|
|
20210430,1200,2020,2020,2010,2015,1936519
|
|
20210430,1201,2010,2015,2010,2015,139460
|
|
20210430,1202,2015,2015,2005,2010,3876084
|
|
20210430,1203,2010,2015,2005,2010,659138
|
|
20210430,1204,2010,2015,2010,2010,134539
|
|
20210430,1205,2015,2015,2010,2010,53316
|
|
20210430,1206,2015,2015,2005,2010,278038
|
|
20210430,1207,2010,2015,2005,2010,408383
|
|
20210430,1208,2005,2010,2005,2010,27134
|
|
20210430,1209,2010,2015,2005,2005,348195
|
|
20210430,1210,2010,2010,2005,2010,27193
|
|
20210430,1211,2005,2010,2005,2005,11335
|
|
20210430,1212,2005,2010,2005,2010,71427
|
|
20210430,1213,2010,2015,2005,2010,1649316
|
|
20210430,1214,2010,2010,2005,2010,251740
|
|
20210430,1215,2010,2010,2005,2005,2062
|
|
20210430,1216,2005,2010,2005,2005,8906
|
|
20210430,1217,2010,2015,2005,2010,2146586
|
|
20210430,1218,2010,2010,2005,2010,18882
|
|
20210430,1219,2005,2010,2005,2005,21413
|
|
20210430,1220,2010,2010,2005,2005,67612
|
|
20210430,1221,2010,2010,2005,2005,30565
|
|
20210430,1222,2010,2010,2005,2010,81321
|
|
20210430,1223,2010,2015,2005,2010,555321
|
|
20210430,1224,2010,2015,2010,2015,20717
|
|
20210430,1225,2010,2015,2010,2015,9222
|
|
20210430,1226,2015,2015,2010,2010,27005
|
|
20210430,1227,2010,2015,2010,2015,34975
|
|
20210430,1228,2015,2015,2010,2015,14363
|
|
20210430,1229,2015,2015,2010,2015,4414
|
|
20210430,1230,2015,2015,2005,2010,1390577
|
|
20210430,1231,2010,2015,2010,2015,42812
|
|
20210430,1232,2015,2015,2010,2015,17333
|
|
20210430,1233,2015,2020,2010,2015,1258802
|
|
20210430,1234,2015,2020,2010,2015,1200374
|
|
20210430,1235,2015,2015,2010,2015,36379
|
|
20210430,1236,2015,2015,2010,2010,65192
|
|
20210430,1237,2015,2020,2010,2015,777898
|
|
20210430,1238,2020,2020,2015,2015,14981
|
|
20210430,1239,2015,2020,2015,2020,152924
|
|
20210430,1240,2015,2020,2015,2020,11958
|
|
20210430,1241,2015,2020,2010,2020,1282602
|
|
20210430,1242,2020,2020,2010,2020,157234
|
|
20210430,1243,2010,2015,2010,2010,30371
|
|
20210430,1244,2015,2015,2010,2010,11161
|
|
20210430,1245,2010,2015,2010,2010,5941
|
|
20210430,1246,2015,2015,2010,2010,1732
|
|
20210430,1247,2010,2015,2010,2010,5107
|
|
20210430,1248,2015,2015,2010,2015,242938
|
|
20210430,1249,2010,2015,2010,2010,4854
|
|
20210430,1250,2015,2020,2010,2015,964224
|
|
20210430,1251,2015,2020,2010,2020,63238
|
|
20210430,1252,2015,2020,2015,2020,6560
|
|
20210430,1253,2015,2020,2010,2015,238030
|
|
20210430,1254,2015,2020,2010,2015,756957
|
|
20210430,1255,2010,2020,2010,2020,325279
|
|
20210430,1256,2015,2020,2010,2015,96101
|
|
20210430,1257,2015,2020,2010,2015,361154
|
|
20210430,1258,2020,2020,2015,2020,9103
|
|
20210430,1259,2020,2020,2015,2020,8572
|
|
20210430,1300,2015,2020,2015,2020,3034
|
|
20210430,1301,2020,2020,2015,2015,222066
|
|
20210430,1302,2015,2020,2010,2015,133406
|
|
20210430,1303,2015,2020,2010,2020,159233
|
|
20210430,1304,2020,2020,2015,2020,27474
|
|
20210430,1305,2015,2020,2015,2015,20013
|
|
20210430,1306,2015,2020,2015,2015,5762
|
|
20210430,1307,2020,2020,2015,2015,20087
|
|
20210430,1308,2015,2020,2015,2015,6417
|
|
20210430,1309,2015,2020,2015,2015,170249
|
|
20210430,1310,2020,2020,2015,2020,80880
|
|
20210430,1311,2020,2020,2015,2015,51758
|
|
20210430,1312,2015,2020,2015,2020,838564
|
|
20210430,1313,2020,2025,2015,2025,2704040
|
|
20210430,1314,2020,2025,2015,2020,925907
|
|
20210430,1315,2020,2025,2015,2020,1252675
|
|
20210430,1316,2015,2025,2015,2020,975525
|
|
20210430,1317,2025,2025,2015,2020,217198
|
|
20210430,1318,2025,2025,2020,2025,39877
|
|
20210430,1319,2025,2025,2020,2025,92832
|
|
20210430,1320,2025,2025,2020,2025,37228
|
|
20210430,1321,2025,2025,2020,2020,36003
|
|
20210430,1322,2025,2025,2020,2025,24321
|
|
20210430,1323,2025,2030,2020,2025,3425156
|
|
20210430,1324,2030,2030,2025,2025,46889
|
|
20210430,1325,2025,2030,2025,2025,60711
|
|
20210430,1326,2025,2030,2020,2025,965114
|
|
20210430,1327,2020,2030,2020,2025,690413
|
|
20210430,1328,2025,2030,2025,2025,122521
|
|
20210430,1329,2030,2030,2025,2030,32758
|
|
20210430,1330,2025,2030,2025,2030,36269
|
|
20210430,1331,2030,2030,2025,2025,28956
|
|
20210430,1332,2030,2035,2025,2030,4976611
|
|
20210430,1333,2030,2030,2025,2030,501840
|
|
20210430,1334,2030,2030,2025,2030,80520
|
|
20210430,1335,2025,2030,2025,2025,82737
|
|
20210430,1336,2030,2030,2025,2030,25158
|
|
20210430,1337,2025,2030,2025,2025,41097
|
|
20210430,1338,2025,2030,2020,2020,1053864
|
|
20210430,1339,2020,2025,2020,2020,314549
|
|
20210430,1340,2025,2030,2020,2025,1060627
|
|
20210430,1341,2030,2030,2025,2025,110942
|
|
20210430,1342,2025,2030,2025,2030,52664
|
|
20210430,1343,2030,2030,2025,2025,27192
|
|
20210430,1344,2025,2030,2025,2025,31796
|
|
20210430,1345,2030,2030,2025,2030,128059
|
|
20210430,1346,2030,2030,2025,2030,26891
|
|
20210430,1347,2030,2030,2025,2030,2377507
|
|
20210430,1348,2030,2035,2025,2030,553735
|
|
20210430,1349,2030,2035,2025,2030,154608
|
|
20210430,1350,2035,2035,2030,2030,84236
|
|
20210430,1351,2030,2035,2025,2035,923976
|
|
20210430,1352,2035,2035,2030,2030,109540
|
|
20210430,1353,2030,2035,2025,2030,749031
|
|
20210430,1354,2035,2035,2030,2035,148948
|
|
20210430,1355,2030,2035,2030,2035,45958
|
|
20210430,1356,2030,2040,2030,2035,4645349
|
|
20210430,1357,2035,2040,2030,2035,1038458
|
|
20210430,1358,2035,2035,2030,2030,754938
|
|
20210430,1359,2035,2035,2030,2035,260568
|
|
20210430,1400,2035,2035,2025,2025,2043743
|
|
20210430,1401,2030,2030,2025,2025,201411
|
|
20210430,1402,2025,2030,2025,2030,182336
|
|
20210430,1403,2025,2030,2025,2030,200277
|
|
20210430,1404,2030,2035,2025,2030,721063
|
|
20210430,1405,2030,2035,2025,2030,501353
|
|
20210430,1406,2030,2035,2030,2035,5457
|
|
20210430,1407,2030,2035,2030,2035,85924
|
|
20210430,1408,2030,2035,2030,2030,27402
|
|
20210430,1409,2035,2035,2030,2035,48269
|
|
20210430,1410,2030,2035,2030,2030,36297
|
|
20210430,1411,2030,2035,2030,2030,19526
|
|
20210430,1412,2035,2035,2030,2030,76996
|
|
20210430,1413,2030,2035,2025,2030,741761
|
|
20210430,1414,2025,2030,2025,2030,68192
|
|
20210430,1415,2030,2035,2025,2035,1071039
|
|
20210430,1416,2030,2035,2030,2035,1649639
|
|
20210430,1417,2035,2040,2030,2035,2211413
|
|
20210430,1418,2030,2035,2025,2030,1240189
|
|
20210430,1419,2030,2030,2025,2030,63918
|
|
20210430,1420,2030,2035,2025,2025,1300385
|
|
20210430,1421,2030,2035,2025,2030,668248
|
|
20210430,1422,2030,2035,2025,2030,363859
|
|
20210430,1423,2030,2035,2025,2030,1194619
|
|
20210430,1424,2030,2035,2025,2025,389285
|
|
20210430,1425,2025,2030,2025,2030,38815
|
|
20210430,1426,2025,2030,2025,2025,43868
|
|
20210430,1427,2025,2030,2025,2030,20070
|
|
20210430,1428,2025,2030,2025,2030,44402
|
|
20210430,1429,2025,2030,2025,2030,32727
|
|
20210430,1430,2030,2030,2025,2030,873112
|
|
20210430,1431,2030,2035,2025,2035,886877
|
|
20210430,1432,2030,2035,2030,2030,34237
|
|
20210430,1433,2030,2035,2025,2030,2206500
|
|
20210430,1434,2025,2035,2025,2030,690669
|
|
20210430,1435,2030,2030,2025,2025,16066
|
|
20210430,1436,2025,2030,2025,2025,9560
|
|
20210430,1437,2025,2030,2025,2025,37949
|
|
20210430,1438,2030,2030,2025,2030,64627
|
|
20210430,1439,2030,2030,2025,2025,86964
|
|
20210430,1440,2025,2030,2020,2020,3100918
|
|
20210430,1441,2025,2030,2020,2025,1193066
|
|
20210430,1442,2025,2030,2025,2025,16681
|
|
20210430,1443,2030,2030,2025,2025,22725
|
|
20210430,1444,2030,2030,2020,2020,1942241
|
|
20210430,1445,2025,2025,2020,2025,12491
|
|
20210430,1446,2025,2025,2020,2025,611431
|
|
20210430,1447,2020,2030,2020,2025,308646
|
|
20210430,1448,2025,2030,2020,2025,318302
|
|
20210430,1449,2025,2030,2025,2030,41761
|
|
20210430,1450,2025,2030,2025,2025,1213370
|
|
20210430,1451,2020,2030,2020,2025,135795
|
|
20210430,1452,2020,2025,2020,2025,11918
|
|
20210430,1453,2025,2025,2020,2025,37344
|
|
20210430,1454,2025,2025,2020,2025,13063
|
|
20210430,1455,2025,2025,2020,2025,84418
|
|
20210430,1456,2025,2030,2020,2020,2630533
|
|
20210430,1457,2025,2030,2020,2025,547620
|
|
20210430,1458,2025,2030,2020,2025,136044
|
|
20210430,1459,2025,2030,2025,2025,7615
|
|
20210430,1500,2030,2030,2020,2025,2883348
|
|
20210430,1501,2030,2030,2020,2025,1825414
|
|
20210430,1502,2030,2030,2025,2025,670019
|
|
20210430,1503,2025,2030,2025,2025,21064
|
|
20210430,1504,2025,2030,2025,2025,44151
|
|
20210430,1505,2025,2030,2020,2025,1936435
|
|
20210430,1506,2025,2030,2020,2025,187310
|
|
20210430,1507,2020,2025,2020,2025,75358
|
|
20210430,1508,2025,2030,2020,2030,738354
|
|
20210430,1509,2025,2030,2025,2030,53551
|
|
20210430,1510,2030,2030,2020,2025,1147511
|
|
20210430,1511,2030,2030,2020,2025,865644
|
|
20210430,1512,2025,2030,2020,2025,133663
|
|
20210430,1513,2025,2030,2025,2025,47217
|
|
20210430,1514,2025,2030,2020,2025,305347
|
|
20210430,1515,2020,2025,2020,2025,53863
|
|
20210430,1516,2020,2025,2020,2025,24983
|
|
20210430,1517,2025,2025,2020,2025,867179
|
|
20210430,1518,2025,2030,2020,2030,338783
|
|
20210430,1519,2025,2030,2025,2030,183145
|
|
20210430,1520,2025,2030,2020,2025,721798
|
|
20210430,1530,2025,2025,2025,2025,3004733
|