383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210402,0901,2030,2030,2020,2025,9896587
|
|
20210402,0902,2025,2030,2015,2020,7359512
|
|
20210402,0903,2020,2025,2015,2025,2940272
|
|
20210402,0904,2025,2025,2020,2025,727528
|
|
20210402,0905,2025,2025,2015,2025,5253133
|
|
20210402,0906,2025,2025,2020,2025,2791152
|
|
20210402,0907,2025,2025,2015,2020,1829006
|
|
20210402,0908,2020,2020,2010,2015,7293820
|
|
20210402,0909,2015,2015,2010,2015,2443470
|
|
20210402,0910,2010,2015,2005,2010,5219691
|
|
20210402,0911,2010,2010,2005,2010,2152937
|
|
20210402,0912,2010,2010,2005,2010,1792155
|
|
20210402,0913,2010,2010,2005,2010,1325850
|
|
20210402,0914,2010,2015,2005,2015,1447717
|
|
20210402,0915,2015,2015,2010,2015,2095469
|
|
20210402,0916,2015,2015,2010,2015,804393
|
|
20210402,0917,2015,2015,2010,2015,1574319
|
|
20210402,0918,2015,2015,2010,2015,547209
|
|
20210402,0919,2015,2015,2005,2010,8924763
|
|
20210402,0920,2010,2010,2005,2010,232890
|
|
20210402,0921,2010,2010,2000,2005,9320440
|
|
20210402,0922,2005,2010,2000,2010,2241176
|
|
20210402,0923,2010,2010,2005,2010,1025403
|
|
20210402,0924,2010,2010,2005,2010,416649
|
|
20210402,0925,2010,2015,2005,2010,2726492
|
|
20210402,0926,2010,2010,2005,2010,1110624
|
|
20210402,0927,2005,2010,2005,2010,190235
|
|
20210402,0928,2010,2010,2005,2010,303860
|
|
20210402,0929,2010,2010,2005,2005,187160
|
|
20210402,0930,2010,2010,2005,2005,501430
|
|
20210402,0931,2005,2010,2005,2010,590109
|
|
20210402,0932,2010,2015,2005,2010,2352196
|
|
20210402,0933,2010,2015,2005,2010,1797747
|
|
20210402,0934,2010,2015,2005,2015,656464
|
|
20210402,0935,2015,2015,2010,2015,101108
|
|
20210402,0936,2015,2015,2005,2010,2372188
|
|
20210402,0937,2010,2015,2005,2010,1575189
|
|
20210402,0938,2010,2015,2010,2015,84403
|
|
20210402,0939,2015,2015,2010,2015,178741
|
|
20210402,0940,2015,2015,2010,2015,340481
|
|
20210402,0941,2015,2015,2010,2015,256367
|
|
20210402,0942,2015,2015,2010,2015,43782
|
|
20210402,0943,2015,2015,2010,2015,102502
|
|
20210402,0944,2015,2015,2010,2015,2529760
|
|
20210402,0945,2015,2020,2015,2015,553898
|
|
20210402,0946,2015,2020,2015,2015,1082631
|
|
20210402,0947,2015,2015,2010,2015,402212
|
|
20210402,0948,2015,2015,2010,2010,174979
|
|
20210402,0949,2015,2015,2010,2010,66944
|
|
20210402,0950,2015,2015,2010,2010,142951
|
|
20210402,0951,2015,2015,2010,2015,108772
|
|
20210402,0952,2010,2015,2005,2010,4778596
|
|
20210402,0953,2010,2015,2005,2010,550102
|
|
20210402,0954,2015,2015,2005,2015,1175410
|
|
20210402,0955,2015,2015,2010,2015,74496
|
|
20210402,0956,2010,2015,2010,2015,21178
|
|
20210402,0957,2015,2015,2010,2015,62571
|
|
20210402,0958,2015,2015,2010,2015,69584
|
|
20210402,0959,2015,2015,2010,2015,466757
|
|
20210402,1000,2015,2015,2010,2015,87187
|
|
20210402,1001,2015,2020,2010,2015,2187013
|
|
20210402,1002,2015,2015,2010,2015,61199
|
|
20210402,1003,2015,2015,2010,2015,91645
|
|
20210402,1004,2015,2015,2010,2010,45696
|
|
20210402,1005,2015,2015,2010,2015,106432
|
|
20210402,1006,2015,2015,2010,2015,13066
|
|
20210402,1007,2010,2015,2010,2010,72229
|
|
20210402,1008,2015,2015,2005,2010,2829128
|
|
20210402,1009,2010,2010,2005,2010,256461
|
|
20210402,1010,2005,2010,2005,2010,291544
|
|
20210402,1011,2010,2010,2005,2010,73566
|
|
20210402,1012,2005,2010,2005,2010,53353
|
|
20210402,1013,2010,2010,2005,2005,76877
|
|
20210402,1014,2010,2010,2005,2010,100163
|
|
20210402,1015,2010,2010,2005,2010,126846
|
|
20210402,1016,2005,2010,2005,2010,89096
|
|
20210402,1017,2010,2015,2005,2015,1821948
|
|
20210402,1018,2015,2015,2010,2010,54919
|
|
20210402,1019,2010,2015,2010,2010,145025
|
|
20210402,1020,2010,2015,2010,2015,131447
|
|
20210402,1021,2010,2015,2005,2010,2131559
|
|
20210402,1022,2010,2015,2005,2015,807529
|
|
20210402,1023,2010,2015,2010,2010,835444
|
|
20210402,1024,2010,2010,2005,2010,186948
|
|
20210402,1025,2010,2015,2005,2015,1103439
|
|
20210402,1026,2010,2015,2005,2015,2165983
|
|
20210402,1027,2010,2015,2010,2015,15409
|
|
20210402,1028,2010,2015,2010,2015,5475
|
|
20210402,1029,2015,2015,2010,2010,357979
|
|
20210402,1030,2010,2015,2005,2010,328760
|
|
20210402,1031,2010,2015,2010,2010,217815
|
|
20210402,1032,2010,2015,2005,2010,670531
|
|
20210402,1033,2010,2015,2005,2010,275286
|
|
20210402,1034,2010,2015,2010,2015,536736
|
|
20210402,1035,2010,2010,2005,2010,134347
|
|
20210402,1036,2010,2010,2005,2010,713616
|
|
20210402,1037,2010,2010,2005,2010,85372
|
|
20210402,1038,2010,2010,2005,2010,23936
|
|
20210402,1039,2010,2010,2005,2010,42359
|
|
20210402,1040,2010,2010,2005,2010,35466
|
|
20210402,1041,2010,2010,2005,2010,12148
|
|
20210402,1042,2010,2010,2005,2010,53155
|
|
20210402,1043,2010,2010,2005,2010,64054
|
|
20210402,1044,2010,2015,2005,2010,1397028
|
|
20210402,1045,2010,2015,2010,2010,12279
|
|
20210402,1046,2010,2015,2010,2015,10631
|
|
20210402,1047,2015,2015,2010,2015,34653
|
|
20210402,1048,2015,2015,2010,2015,1455355
|
|
20210402,1049,2015,2015,2010,2015,5449
|
|
20210402,1050,2015,2015,2010,2015,52786
|
|
20210402,1051,2015,2015,2010,2015,14680
|
|
20210402,1052,2015,2015,2010,2015,7063
|
|
20210402,1053,2015,2015,2010,2015,5400353
|
|
20210402,1054,2015,2015,2010,2015,86091
|
|
20210402,1055,2015,2015,2010,2015,40877
|
|
20210402,1056,2015,2015,2010,2015,86451
|
|
20210402,1057,2015,2015,2010,2015,123961
|
|
20210402,1058,2015,2015,2010,2015,38757
|
|
20210402,1059,2015,2015,2010,2015,15307
|
|
20210402,1100,2015,2015,2010,2015,31802
|
|
20210402,1101,2015,2015,2005,2010,2785057
|
|
20210402,1102,2005,2010,2005,2010,52253
|
|
20210402,1103,2010,2010,2005,2010,26836
|
|
20210402,1104,2010,2010,2005,2010,180498
|
|
20210402,1105,2010,2010,2005,2010,60634
|
|
20210402,1106,2010,2010,2005,2010,57718
|
|
20210402,1107,2010,2010,2005,2010,55537
|
|
20210402,1108,2010,2015,2010,2010,612794
|
|
20210402,1109,2015,2015,2010,2015,12532
|
|
20210402,1110,2015,2020,2010,2015,3698343
|
|
20210402,1111,2015,2020,2015,2015,656832
|
|
20210402,1112,2015,2020,2015,2015,386753
|
|
20210402,1113,2020,2020,2015,2015,55287
|
|
20210402,1114,2015,2020,2015,2015,31432
|
|
20210402,1115,2020,2020,2010,2015,559100
|
|
20210402,1116,2015,2015,2010,2015,99857
|
|
20210402,1117,2015,2020,2010,2015,515462
|
|
20210402,1118,2015,2015,2010,2015,46152
|
|
20210402,1119,2015,2015,2010,2015,99335
|
|
20210402,1120,2015,2020,2010,2015,209177
|
|
20210402,1121,2015,2020,2015,2015,327182
|
|
20210402,1122,2015,2020,2015,2015,870917
|
|
20210402,1123,2015,2020,2015,2015,210733
|
|
20210402,1124,2020,2020,2015,2015,5359
|
|
20210402,1125,2015,2020,2015,2020,13210
|
|
20210402,1126,2015,2020,2015,2020,9005
|
|
20210402,1127,2020,2020,2015,2015,11620
|
|
20210402,1128,2015,2020,2010,2015,963568
|
|
20210402,1129,2020,2020,2015,2020,44608
|
|
20210402,1130,2015,2020,2015,2015,601793
|
|
20210402,1131,2015,2020,2015,2015,126281
|
|
20210402,1132,2015,2020,2015,2015,131576
|
|
20210402,1133,2015,2015,2015,2015,8259
|
|
20210402,1134,2015,2015,2010,2015,35243
|
|
20210402,1135,2015,2015,2010,2015,9885
|
|
20210402,1136,2015,2015,2010,2015,23868
|
|
20210402,1137,2010,2015,2010,2010,43860
|
|
20210402,1138,2010,2015,2010,2015,308402
|
|
20210402,1139,2015,2015,2010,2015,8179
|
|
20210402,1140,2015,2015,2010,2015,90031
|
|
20210402,1141,2015,2015,2010,2015,27568
|
|
20210402,1142,2015,2015,2010,2015,17177
|
|
20210402,1143,2015,2015,2010,2015,38441
|
|
20210402,1144,2010,2015,2010,2010,76090
|
|
20210402,1145,2015,2015,2010,2015,23860
|
|
20210402,1146,2015,2015,2010,2010,9516
|
|
20210402,1147,2010,2015,2010,2015,3311
|
|
20210402,1148,2015,2015,2015,2015,15008
|
|
20210402,1149,2015,2015,2010,2015,59427
|
|
20210402,1150,2015,2015,2010,2010,51255
|
|
20210402,1151,2010,2015,2010,2015,9974
|
|
20210402,1152,2015,2015,2010,2010,10658
|
|
20210402,1153,2010,2015,2010,2015,11337
|
|
20210402,1154,2015,2015,2010,2015,4299
|
|
20210402,1155,2015,2015,2010,2015,41600
|
|
20210402,1156,2015,2015,2010,2015,7495
|
|
20210402,1157,2015,2015,2010,2015,47399
|
|
20210402,1158,2015,2015,2010,2015,11925
|
|
20210402,1159,2015,2015,2010,2015,11546
|
|
20210402,1200,2010,2015,2010,2015,24590
|
|
20210402,1201,2015,2015,2010,2015,1085983
|
|
20210402,1202,2020,2020,2015,2020,71564
|
|
20210402,1203,2015,2020,2015,2015,14712
|
|
20210402,1204,2020,2020,2015,2020,42860
|
|
20210402,1205,2020,2020,2015,2015,692393
|
|
20210402,1206,2020,2020,2015,2020,45574
|
|
20210402,1207,2020,2020,2015,2020,215764
|
|
20210402,1208,2020,2025,2020,2020,7159118
|
|
20210402,1209,2020,2025,2020,2025,124353
|
|
20210402,1210,2025,2025,2020,2025,62350
|
|
20210402,1211,2025,2025,2020,2020,34612
|
|
20210402,1212,2025,2025,2020,2025,42160
|
|
20210402,1213,2025,2025,2020,2020,28984
|
|
20210402,1214,2025,2030,2020,2025,5584866
|
|
20210402,1215,2025,2030,2025,2025,589456
|
|
20210402,1216,2025,2030,2025,2030,34791
|
|
20210402,1217,2030,2030,2025,2025,4841464
|
|
20210402,1218,2025,2030,2025,2025,712735
|
|
20210402,1219,2025,2025,2020,2020,38102
|
|
20210402,1220,2020,2025,2020,2025,6591
|
|
20210402,1221,2025,2025,2020,2025,18234
|
|
20210402,1222,2025,2025,2020,2020,1228916
|
|
20210402,1223,2020,2030,2020,2025,126904
|
|
20210402,1224,2025,2030,2025,2025,658363
|
|
20210402,1225,2025,2025,2020,2025,52195
|
|
20210402,1226,2025,2025,2020,2020,38448
|
|
20210402,1227,2020,2025,2020,2020,43813
|
|
20210402,1228,2025,2025,2020,2020,38999
|
|
20210402,1229,2020,2025,2020,2025,1202944
|
|
20210402,1230,2025,2025,2020,2025,6765
|
|
20210402,1231,2025,2025,2015,2020,762709
|
|
20210402,1232,2020,2025,2020,2025,75948
|
|
20210402,1233,2025,2025,2020,2025,4778
|
|
20210402,1234,2020,2025,2020,2020,24114
|
|
20210402,1235,2025,2025,2020,2025,2652
|
|
20210402,1236,2025,2025,2020,2020,4864
|
|
20210402,1237,2025,2025,2020,2020,1663
|
|
20210402,1238,2020,2025,2020,2020,774831
|
|
20210402,1239,2020,2025,2020,2025,45299
|
|
20210402,1240,2020,2025,2020,2020,19563
|
|
20210402,1241,2025,2025,2020,2025,5843
|
|
20210402,1242,2025,2025,2020,2025,25695
|
|
20210402,1243,2025,2025,2020,2020,19613
|
|
20210402,1244,2020,2025,2020,2020,98025
|
|
20210402,1245,2025,2025,2020,2020,48348
|
|
20210402,1246,2025,2025,2015,2015,560998
|
|
20210402,1247,2020,2025,2020,2020,184119
|
|
20210402,1248,2020,2025,2020,2020,51327
|
|
20210402,1249,2020,2025,2020,2025,7871
|
|
20210402,1250,2020,2025,2020,2020,9456
|
|
20210402,1251,2020,2025,2020,2020,35632
|
|
20210402,1252,2025,2025,2020,2020,3118
|
|
20210402,1253,2020,2025,2020,2025,23553
|
|
20210402,1254,2025,2025,2020,2020,10036
|
|
20210402,1255,2025,2025,2020,2025,5185
|
|
20210402,1256,2025,2025,2020,2025,7437
|
|
20210402,1257,2025,2025,2020,2025,8946
|
|
20210402,1258,2025,2025,2020,2020,11872
|
|
20210402,1259,2020,2025,2020,2020,90178
|
|
20210402,1300,2025,2025,2020,2025,2010
|
|
20210402,1301,2025,2030,2020,2025,1589831
|
|
20210402,1302,2025,2030,2025,2030,709436
|
|
20210402,1303,2025,2030,2025,2030,18680
|
|
20210402,1304,2030,2030,2020,2025,357791
|
|
20210402,1305,2025,2025,2025,2025,181394
|
|
20210402,1306,2025,2030,2020,2030,144704
|
|
20210402,1307,2030,2030,2025,2030,65805
|
|
20210402,1308,2030,2030,2025,2030,4218
|
|
20210402,1309,2025,2030,2020,2025,413009
|
|
20210402,1310,2025,2030,2025,2025,43011
|
|
20210402,1311,2025,2030,2020,2025,121174
|
|
20210402,1312,2025,2030,2025,2025,127988
|
|
20210402,1313,2025,2025,2020,2025,24765
|
|
20210402,1314,2025,2025,2020,2020,38552
|
|
20210402,1315,2025,2025,2020,2020,899188
|
|
20210402,1316,2025,2025,2020,2025,17526
|
|
20210402,1317,2025,2025,2020,2025,12969
|
|
20210402,1318,2025,2030,2020,2030,897960
|
|
20210402,1319,2025,2030,2020,2025,360424
|
|
20210402,1320,2025,2030,2025,2025,78559
|
|
20210402,1321,2030,2035,2025,2030,3455066
|
|
20210402,1322,2030,2035,2030,2030,825351
|
|
20210402,1323,2030,2030,2025,2030,246725
|
|
20210402,1324,2030,2030,2025,2030,24189
|
|
20210402,1325,2030,2030,2025,2030,15694
|
|
20210402,1326,2030,2030,2030,2030,15035
|
|
20210402,1327,2030,2030,2025,2025,8590
|
|
20210402,1328,2030,2035,2030,2030,594910
|
|
20210402,1329,2030,2030,2025,2030,172864
|
|
20210402,1330,2030,2030,2025,2030,292482
|
|
20210402,1331,2030,2035,2025,2035,306725
|
|
20210402,1332,2030,2035,2030,2030,254182
|
|
20210402,1333,2030,2030,2025,2030,47741
|
|
20210402,1334,2030,2030,2025,2030,29535
|
|
20210402,1335,2030,2030,2025,2025,22198
|
|
20210402,1336,2025,2030,2025,2030,6893
|
|
20210402,1337,2030,2030,2025,2030,16922
|
|
20210402,1338,2030,2030,2025,2030,14017
|
|
20210402,1339,2030,2035,2030,2030,1824623
|
|
20210402,1340,2030,2030,2025,2030,45405
|
|
20210402,1341,2030,2030,2025,2030,216977
|
|
20210402,1342,2030,2030,2025,2030,65572
|
|
20210402,1343,2030,2030,2025,2025,11217
|
|
20210402,1344,2030,2030,2025,2030,580268
|
|
20210402,1345,2030,2030,2030,2030,124308
|
|
20210402,1346,2030,2030,2025,2025,16775
|
|
20210402,1347,2025,2030,2025,2025,82789
|
|
20210402,1348,2025,2030,2025,2030,13419
|
|
20210402,1349,2030,2030,2025,2030,292627
|
|
20210402,1350,2030,2035,2030,2030,112053
|
|
20210402,1351,2030,2035,2030,2030,496644
|
|
20210402,1352,2030,2030,2025,2030,13211
|
|
20210402,1353,2030,2035,2025,2035,250826
|
|
20210402,1354,2030,2035,2030,2030,77847
|
|
20210402,1355,2030,2030,2025,2030,48817
|
|
20210402,1356,2030,2030,2025,2030,4625
|
|
20210402,1357,2025,2030,2025,2030,90136
|
|
20210402,1358,2030,2030,2025,2030,32703
|
|
20210402,1359,2025,2025,2020,2025,3269331
|
|
20210402,1400,2025,2025,2020,2020,24136
|
|
20210402,1401,2025,2025,2020,2020,577105
|
|
20210402,1402,2025,2025,2020,2020,114845
|
|
20210402,1403,2025,2025,2020,2020,12584
|
|
20210402,1404,2025,2025,2020,2020,84888
|
|
20210402,1405,2025,2025,2020,2020,62918
|
|
20210402,1406,2020,2030,2020,2025,723003
|
|
20210402,1407,2025,2030,2025,2025,135180
|
|
20210402,1408,2025,2025,2020,2025,18460
|
|
20210402,1409,2025,2025,2020,2025,15083
|
|
20210402,1410,2025,2025,2020,2025,9409
|
|
20210402,1411,2025,2025,2020,2020,26955
|
|
20210402,1412,2025,2030,2020,2025,977022
|
|
20210402,1413,2030,2030,2025,2025,8497
|
|
20210402,1414,2025,2030,2025,2025,253355
|
|
20210402,1415,2020,2025,2020,2025,38883
|
|
20210402,1416,2025,2025,2020,2025,13668
|
|
20210402,1417,2025,2025,2020,2025,10005
|
|
20210402,1418,2020,2030,2020,2030,1065176
|
|
20210402,1419,2025,2030,2025,2030,309060
|
|
20210402,1420,2025,2030,2020,2025,522047
|
|
20210402,1421,2025,2030,2025,2030,159961
|
|
20210402,1422,2030,2030,2025,2030,63584
|
|
20210402,1423,2025,2030,2025,2025,305589
|
|
20210402,1424,2025,2025,2025,2025,466661
|
|
20210402,1425,2025,2025,2020,2025,697159
|
|
20210402,1426,2025,2025,2025,2025,29340
|
|
20210402,1427,2025,2025,2020,2025,9677
|
|
20210402,1428,2025,2025,2020,2025,13751
|
|
20210402,1429,2020,2025,2020,2025,18279
|
|
20210402,1430,2025,2025,2020,2020,62875
|
|
20210402,1431,2025,2025,2015,2020,2725825
|
|
20210402,1432,2020,2025,2020,2020,41797
|
|
20210402,1433,2020,2025,2020,2025,554858
|
|
20210402,1434,2025,2025,2020,2020,309705
|
|
20210402,1435,2020,2025,2020,2025,41168
|
|
20210402,1436,2025,2025,2020,2025,2854
|
|
20210402,1437,2025,2025,2020,2020,13753
|
|
20210402,1438,2020,2025,2020,2025,27644
|
|
20210402,1439,2020,2025,2020,2025,161
|
|
20210402,1440,2025,2025,2020,2025,4430
|
|
20210402,1441,2020,2025,2020,2025,17304
|
|
20210402,1442,2025,2025,2020,2025,33200
|
|
20210402,1443,2020,2025,2020,2020,24681
|
|
20210402,1444,2025,2025,2020,2020,23714
|
|
20210402,1445,2025,2025,2020,2025,166442
|
|
20210402,1446,2020,2025,2015,2020,2096985
|
|
20210402,1447,2020,2020,2015,2020,30568
|
|
20210402,1448,2020,2025,2015,2025,1379928
|
|
20210402,1449,2020,2025,2020,2025,791074
|
|
20210402,1450,2025,2025,2020,2020,42173
|
|
20210402,1451,2025,2025,2020,2020,583758
|
|
20210402,1452,2020,2025,2015,2020,241609
|
|
20210402,1453,2020,2020,2015,2020,24308
|
|
20210402,1454,2020,2020,2015,2015,91025
|
|
20210402,1455,2020,2020,2015,2015,22651
|
|
20210402,1456,2020,2020,2015,2020,25424
|
|
20210402,1457,2015,2020,2015,2020,142015
|
|
20210402,1458,2020,2020,2015,2020,13743
|
|
20210402,1459,2020,2020,2015,2015,15854
|
|
20210402,1500,2015,2020,2015,2020,85420
|
|
20210402,1501,2020,2020,2015,2020,104347
|
|
20210402,1502,2020,2020,2015,2015,78082
|
|
20210402,1503,2015,2020,2015,2020,42584
|
|
20210402,1504,2015,2020,2015,2020,13757
|
|
20210402,1505,2020,2020,2015,2020,48168
|
|
20210402,1506,2020,2020,2015,2020,64412
|
|
20210402,1507,2020,2020,2015,2015,115380
|
|
20210402,1508,2020,2020,2015,2020,148366
|
|
20210402,1509,2015,2020,2015,2015,61988
|
|
20210402,1510,2020,2020,2015,2020,87462
|
|
20210402,1511,2015,2020,2015,2015,63656
|
|
20210402,1512,2020,2020,2015,2020,204029
|
|
20210402,1513,2015,2020,2015,2015,82377
|
|
20210402,1514,2020,2020,2015,2020,120352
|
|
20210402,1515,2020,2020,2015,2020,789766
|
|
20210402,1516,2020,2020,2015,2015,202191
|
|
20210402,1517,2020,2020,2015,2020,1649954
|
|
20210402,1518,2015,2020,2015,2020,396712
|
|
20210402,1519,2020,2020,2015,2020,1477862
|
|
20210402,1520,2020,2020,2015,2015,1318745
|
|
20210402,1530,2015,2015,2015,2015,4948524
|