383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210412,0901,2005,2010,2000,2005,4748034
|
|
20210412,0902,2005,2010,2000,2010,4337604
|
|
20210412,0903,2010,2015,2005,2015,4496848
|
|
20210412,0904,2010,2015,2010,2015,172188
|
|
20210412,0905,2015,2020,2010,2015,3098680
|
|
20210412,0906,2010,2020,2005,2020,3266243
|
|
20210412,0907,2015,2020,2010,2020,3109714
|
|
20210412,0908,2020,2020,2015,2015,47518
|
|
20210412,0909,2020,2020,2010,2015,3872558
|
|
20210412,0910,2015,2020,2010,2015,341389
|
|
20210412,0911,2015,2020,2015,2020,63671
|
|
20210412,0912,2020,2020,2015,2020,39316
|
|
20210412,0913,2020,2020,2015,2020,2320364
|
|
20210412,0914,2020,2025,2015,2020,620582
|
|
20210412,0915,2025,2025,2020,2025,343195
|
|
20210412,0916,2025,2025,2015,2020,772051
|
|
20210412,0917,2020,2020,2015,2020,244200
|
|
20210412,0918,2020,2020,2015,2015,2026302
|
|
20210412,0919,2015,2020,2010,2010,190979
|
|
20210412,0920,2010,2015,2010,2015,76344
|
|
20210412,0921,2015,2020,2010,2020,370438
|
|
20210412,0922,2020,2020,2015,2020,13264
|
|
20210412,0923,2015,2020,2015,2015,33878
|
|
20210412,0924,2020,2020,2015,2020,31178
|
|
20210412,0925,2015,2020,2010,2015,1003557
|
|
20210412,0926,2015,2015,2010,2010,111550
|
|
20210412,0927,2015,2015,2005,2005,2532138
|
|
20210412,0928,2010,2010,2005,2010,288568
|
|
20210412,0929,2010,2010,2005,2010,740364
|
|
20210412,0930,2005,2010,2005,2010,103702
|
|
20210412,0931,2010,2010,2005,2010,891776
|
|
20210412,0932,2010,2015,2005,2010,873233
|
|
20210412,0933,2010,2015,2010,2010,29725
|
|
20210412,0934,2015,2015,2005,2005,1768328
|
|
20210412,0935,2005,2010,2005,2005,252397
|
|
20210412,0936,2005,2010,2005,2005,456422
|
|
20210412,0937,2005,2010,2005,2005,96943
|
|
20210412,0938,2005,2010,2005,2010,141617
|
|
20210412,0939,2010,2015,2005,2010,1638488
|
|
20210412,0940,2005,2010,2005,2005,107326
|
|
20210412,0941,2010,2010,2005,2005,5005439
|
|
20210412,0942,2010,2010,2000,2005,1192864
|
|
20210412,0943,2005,2010,2000,2005,323964
|
|
20210412,0944,2005,2005,2000,2005,232704
|
|
20210412,0945,2005,2010,2000,2010,33566
|
|
20210412,0946,2005,2010,2005,2010,36814
|
|
20210412,0947,2010,2015,2005,2010,2510357
|
|
20210412,0948,2010,2015,2005,2010,124794
|
|
20210412,0949,2010,2010,2005,2010,434047
|
|
20210412,0950,2010,2015,2005,2010,559238
|
|
20210412,0951,2015,2015,2005,2010,594219
|
|
20210412,0952,2010,2010,2005,2010,36580
|
|
20210412,0953,2010,2010,2005,2010,303082
|
|
20210412,0954,2010,2010,2005,2010,57570
|
|
20210412,0955,2010,2010,2005,2010,115304
|
|
20210412,0956,2005,2010,2005,2010,286489
|
|
20210412,0957,2010,2015,2005,2010,694093
|
|
20210412,0958,2005,2010,2005,2010,14444
|
|
20210412,0959,2010,2010,2005,2010,106765
|
|
20210412,1000,2010,2015,2005,2010,1070691
|
|
20210412,1001,2015,2015,2005,2005,1891327
|
|
20210412,1002,2010,2015,2005,2015,1687228
|
|
20210412,1003,2015,2015,2010,2015,4011
|
|
20210412,1004,2010,2015,2010,2015,45678
|
|
20210412,1005,2015,2015,2010,2015,55696
|
|
20210412,1006,2010,2015,2010,2015,103695
|
|
20210412,1007,2015,2015,2005,2010,1081745
|
|
20210412,1008,2015,2015,2005,2010,203352
|
|
20210412,1009,2010,2015,2005,2010,172267
|
|
20210412,1010,2005,2015,2005,2010,235470
|
|
20210412,1011,2010,2015,2005,2010,129584
|
|
20210412,1012,2010,2010,2005,2010,20465
|
|
20210412,1013,2010,2010,2005,2005,18990
|
|
20210412,1014,2005,2015,2005,2005,295838
|
|
20210412,1015,2010,2010,2005,2005,61532
|
|
20210412,1016,2005,2010,2005,2005,27861
|
|
20210412,1017,2005,2010,2005,2010,3245959
|
|
20210412,1018,2010,2010,2005,2010,287712
|
|
20210412,1019,2005,2010,2005,2005,28781
|
|
20210412,1020,2005,2010,2005,2005,865740
|
|
20210412,1021,2005,2010,2000,2000,323825
|
|
20210412,1022,2005,2010,2000,2010,244315
|
|
20210412,1023,2005,2010,2000,2005,788396
|
|
20210412,1024,2010,2010,2005,2005,42462
|
|
20210412,1025,2005,2010,2005,2005,92594
|
|
20210412,1026,2005,2010,2005,2005,7192
|
|
20210412,1027,2010,2010,2005,2010,2241473
|
|
20210412,1028,2010,2015,2005,2015,133796
|
|
20210412,1029,2015,2015,2005,2010,304447
|
|
20210412,1030,2005,2010,2005,2005,16035
|
|
20210412,1031,2005,2015,2005,2015,242946
|
|
20210412,1032,2015,2015,2010,2015,176364
|
|
20210412,1033,2015,2020,2010,2020,4398603
|
|
20210412,1034,2020,2020,2015,2015,36786
|
|
20210412,1035,2020,2020,2015,2015,98973
|
|
20210412,1036,2020,2020,2015,2020,90035
|
|
20210412,1037,2020,2020,2015,2015,49936
|
|
20210412,1038,2020,2020,2015,2015,772808
|
|
20210412,1039,2015,2020,2010,2010,1908611
|
|
20210412,1040,2015,2015,2010,2010,15814
|
|
20210412,1041,2015,2020,2010,2010,3391228
|
|
20210412,1042,2015,2020,2010,2015,228571
|
|
20210412,1043,2015,2015,2010,2015,225376
|
|
20210412,1044,2015,2015,2010,2015,18980
|
|
20210412,1045,2015,2015,2010,2010,4522
|
|
20210412,1046,2010,2015,2010,2015,37723
|
|
20210412,1047,2010,2015,2005,2015,1956641
|
|
20210412,1048,2015,2015,2010,2015,18078
|
|
20210412,1049,2010,2015,2010,2010,25548
|
|
20210412,1050,2010,2015,2010,2015,4906
|
|
20210412,1051,2015,2020,2010,2020,1816696
|
|
20210412,1052,2015,2020,2015,2020,62613
|
|
20210412,1053,2020,2020,2015,2020,50791
|
|
20210412,1054,2020,2020,2015,2020,43144
|
|
20210412,1055,2020,2020,2015,2020,41406
|
|
20210412,1056,2020,2020,2015,2020,39753
|
|
20210412,1057,2020,2020,2015,2015,243329
|
|
20210412,1058,2020,2020,2015,2015,32052
|
|
20210412,1059,2020,2020,2015,2020,49229
|
|
20210412,1100,2020,2020,2015,2015,54062
|
|
20210412,1101,2020,2025,2015,2020,5581907
|
|
20210412,1102,2020,2025,2020,2025,147970
|
|
20210412,1103,2025,2025,2020,2020,2070783
|
|
20210412,1104,2020,2025,2015,2020,995580
|
|
20210412,1105,2020,2025,2015,2015,89194
|
|
20210412,1106,2020,2020,2015,2015,6125
|
|
20210412,1107,2020,2020,2015,2020,984882
|
|
20210412,1108,2020,2025,2015,2015,57651
|
|
20210412,1109,2020,2020,2015,2020,126469
|
|
20210412,1110,2015,2020,2015,2020,5091
|
|
20210412,1111,2020,2020,2015,2020,16371
|
|
20210412,1112,2020,2020,2015,2015,17597
|
|
20210412,1113,2020,2020,2015,2015,8060
|
|
20210412,1114,2015,2020,2015,2020,700747
|
|
20210412,1115,2020,2025,2015,2020,691329
|
|
20210412,1116,2025,2025,2015,2025,419272
|
|
20210412,1117,2025,2025,2020,2020,35622
|
|
20210412,1118,2020,2025,2020,2020,8584
|
|
20210412,1119,2025,2025,2015,2015,297949
|
|
20210412,1120,2015,2020,2015,2020,36636
|
|
20210412,1121,2020,2025,2020,2020,226626
|
|
20210412,1122,2025,2025,2020,2020,20943
|
|
20210412,1123,2025,2025,2020,2020,82816
|
|
20210412,1124,2020,2025,2020,2020,741805
|
|
20210412,1125,2025,2025,2020,2025,27133
|
|
20210412,1126,2025,2025,2015,2020,247993
|
|
20210412,1127,2020,2020,2015,2020,517585
|
|
20210412,1128,2020,2025,2015,2025,141371
|
|
20210412,1129,2020,2025,2020,2020,9329
|
|
20210412,1130,2025,2025,2020,2025,3901
|
|
20210412,1131,2025,2025,2015,2020,183711
|
|
20210412,1132,2020,2025,2020,2020,106907
|
|
20210412,1133,2025,2025,2020,2020,68190
|
|
20210412,1134,2025,2025,2020,2025,27854
|
|
20210412,1135,2025,2025,2020,2020,5301
|
|
20210412,1136,2020,2025,2020,2020,11123
|
|
20210412,1137,2025,2025,2020,2025,3660457
|
|
20210412,1138,2025,2030,2025,2030,10413
|
|
20210412,1139,2030,2030,2020,2025,220359
|
|
20210412,1140,2025,2030,2020,2025,207166
|
|
20210412,1141,2025,2030,2025,2025,6521
|
|
20210412,1142,2030,2030,2025,2025,59298
|
|
20210412,1143,2030,2030,2025,2030,179724
|
|
20210412,1144,2030,2030,2020,2030,498886
|
|
20210412,1145,2025,2030,2025,2025,542218
|
|
20210412,1146,2030,2030,2025,2030,6786
|
|
20210412,1147,2025,2030,2020,2025,279554
|
|
20210412,1148,2025,2030,2020,2025,735786
|
|
20210412,1149,2030,2030,2025,2025,24572
|
|
20210412,1150,2025,2030,2020,2025,156858
|
|
20210412,1151,2025,2030,2020,2025,40528
|
|
20210412,1152,2025,2030,2025,2030,125137
|
|
20210412,1153,2025,2030,2025,2030,149074
|
|
20210412,1154,2025,2030,2025,2025,108814
|
|
20210412,1155,2025,2030,2020,2025,181082
|
|
20210412,1156,2025,2030,2020,2025,407738
|
|
20210412,1157,2025,2030,2020,2025,1034594
|
|
20210412,1158,2020,2030,2020,2025,47426
|
|
20210412,1159,2030,2030,2025,2025,12123
|
|
20210412,1200,2025,2030,2025,2025,8783
|
|
20210412,1201,2030,2030,2025,2030,27491
|
|
20210412,1202,2030,2030,2025,2025,167054
|
|
20210412,1203,2030,2030,2025,2025,55893
|
|
20210412,1204,2025,2030,2020,2030,175885
|
|
20210412,1205,2025,2030,2025,2025,484704
|
|
20210412,1206,2025,2030,2025,2025,232907
|
|
20210412,1207,2025,2030,2020,2020,57699
|
|
20210412,1208,2020,2030,2020,2025,530843
|
|
20210412,1209,2025,2025,2020,2020,900
|
|
20210412,1210,2025,2025,2020,2025,1747503
|
|
20210412,1211,2030,2030,2020,2025,721581
|
|
20210412,1212,2025,2025,2020,2020,12004
|
|
20210412,1213,2025,2030,2025,2025,777493
|
|
20210412,1214,2030,2030,2025,2025,37433
|
|
20210412,1215,2025,2030,2025,2030,43600
|
|
20210412,1216,2025,2030,2025,2025,24309
|
|
20210412,1217,2025,2030,2020,2025,848572
|
|
20210412,1218,2025,2025,2020,2025,81343
|
|
20210412,1219,2020,2025,2020,2025,22752
|
|
20210412,1220,2025,2025,2020,2025,9167
|
|
20210412,1221,2020,2025,2020,2020,18740
|
|
20210412,1222,2025,2025,2020,2020,2791
|
|
20210412,1223,2020,2025,2020,2025,11280
|
|
20210412,1224,2025,2025,2020,2020,23570
|
|
20210412,1225,2020,2025,2020,2025,6532
|
|
20210412,1226,2020,2025,2020,2020,51020
|
|
20210412,1227,2025,2025,2020,2020,16646
|
|
20210412,1228,2020,2025,2020,2020,33483
|
|
20210412,1229,2020,2025,2020,2020,59513
|
|
20210412,1230,2020,2025,2015,2020,2912601
|
|
20210412,1231,2020,2025,2015,2025,86762
|
|
20210412,1232,2025,2025,2020,2020,42389
|
|
20210412,1233,2025,2025,2020,2025,3069
|
|
20210412,1234,2025,2025,2020,2020,14577
|
|
20210412,1235,2020,2025,2015,2015,586494
|
|
20210412,1236,2015,2020,2015,2015,3386
|
|
20210412,1237,2020,2020,2015,2015,49825
|
|
20210412,1238,2015,2020,2015,2015,13510
|
|
20210412,1239,2020,2020,2015,2020,9354
|
|
20210412,1240,2020,2020,2015,2015,22446
|
|
20210412,1241,2015,2020,2015,2020,7386
|
|
20210412,1242,2020,2020,2015,2020,53446
|
|
20210412,1243,2015,2020,2015,2020,198334
|
|
20210412,1244,2020,2020,2015,2020,13690
|
|
20210412,1245,2015,2020,2015,2015,16273
|
|
20210412,1246,2020,2020,2015,2015,16232
|
|
20210412,1247,2015,2020,2015,2015,42972
|
|
20210412,1248,2020,2020,2015,2015,4753234
|
|
20210412,1249,2015,2020,2010,2010,2147139
|
|
20210412,1250,2010,2015,2010,2010,94647
|
|
20210412,1251,2010,2015,2010,2015,32829
|
|
20210412,1252,2010,2015,2010,2015,33472
|
|
20210412,1253,2015,2020,2010,2015,1043830
|
|
20210412,1254,2015,2015,2010,2015,121169
|
|
20210412,1255,2015,2015,2010,2015,4329
|
|
20210412,1256,2010,2015,2010,2010,49123
|
|
20210412,1257,2010,2015,2010,2015,105668
|
|
20210412,1258,2015,2015,2010,2015,111265
|
|
20210412,1259,2010,2015,2010,2015,1667047
|
|
20210412,1300,2015,2015,2015,2015,249920
|
|
20210412,1301,2015,2015,2010,2015,135091
|
|
20210412,1302,2015,2020,2010,2015,220758
|
|
20210412,1303,2015,2015,2010,2015,892729
|
|
20210412,1304,2015,2020,2015,2020,3514
|
|
20210412,1305,2020,2020,2015,2020,10111
|
|
20210412,1306,2020,2020,2015,2015,21346
|
|
20210412,1307,2015,2015,2015,2015,273228
|
|
20210412,1308,2010,2015,2010,2015,26461
|
|
20210412,1309,2015,2015,2010,2015,154580
|
|
20210412,1310,2015,2015,2010,2015,230028
|
|
20210412,1311,2015,2020,2015,2015,417293
|
|
20210412,1312,2015,2020,2010,2020,482644
|
|
20210412,1313,2015,2015,2010,2015,117231
|
|
20210412,1314,2015,2020,2015,2020,166528
|
|
20210412,1315,2015,2020,2015,2020,12625
|
|
20210412,1316,2015,2020,2015,2015,12951
|
|
20210412,1317,2015,2020,2015,2015,28186
|
|
20210412,1318,2020,2020,2015,2020,92148
|
|
20210412,1319,2020,2020,2015,2015,33009
|
|
20210412,1320,2020,2020,2015,2020,10072
|
|
20210412,1321,2020,2020,2015,2020,1679
|
|
20210412,1322,2020,2020,2015,2020,12230
|
|
20210412,1323,2020,2020,2015,2020,32464
|
|
20210412,1324,2020,2020,2015,2015,13576
|
|
20210412,1325,2015,2020,2015,2015,51347
|
|
20210412,1326,2015,2020,2015,2020,12549
|
|
20210412,1327,2015,2020,2015,2020,7580
|
|
20210412,1328,2015,2020,2015,2020,7514
|
|
20210412,1329,2020,2020,2015,2020,1334
|
|
20210412,1330,2015,2020,2015,2015,312885
|
|
20210412,1331,2015,2020,2015,2020,14438
|
|
20210412,1332,2020,2020,2015,2020,5040
|
|
20210412,1333,2015,2020,2015,2020,14985
|
|
20210412,1334,2020,2020,2015,2020,12961
|
|
20210412,1335,2020,2020,2015,2020,723
|
|
20210412,1336,2015,2020,2015,2020,265176
|
|
20210412,1337,2020,2025,2015,2020,3413681
|
|
20210412,1338,2025,2025,2020,2020,1727335
|
|
20210412,1339,2020,2025,2015,2020,602293
|
|
20210412,1340,2020,2025,2020,2025,129792
|
|
20210412,1341,2020,2025,2015,2015,988822
|
|
20210412,1342,2020,2020,2015,2015,110640
|
|
20210412,1343,2015,2020,2015,2020,9558
|
|
20210412,1344,2020,2025,2015,2025,267459
|
|
20210412,1345,2025,2025,2020,2020,191024
|
|
20210412,1346,2025,2025,2020,2025,27488
|
|
20210412,1347,2020,2025,2020,2020,5151
|
|
20210412,1348,2020,2025,2020,2025,32320
|
|
20210412,1349,2025,2025,2020,2020,5573
|
|
20210412,1350,2020,2025,2020,2020,16033
|
|
20210412,1351,2020,2025,2015,2020,558440
|
|
20210412,1352,2020,2020,2015,2015,23292
|
|
20210412,1353,2020,2025,2015,2020,444575
|
|
20210412,1354,2020,2025,2020,2020,11967
|
|
20210412,1355,2020,2025,2020,2020,26144
|
|
20210412,1356,2020,2025,2020,2020,3443
|
|
20210412,1357,2025,2025,2020,2025,24702
|
|
20210412,1358,2025,2025,2020,2020,19880
|
|
20210412,1359,2025,2025,2020,2025,9079
|
|
20210412,1400,2020,2025,2020,2020,41419
|
|
20210412,1401,2025,2025,2020,2020,928
|
|
20210412,1402,2025,2025,2020,2020,11891
|
|
20210412,1403,2025,2025,2020,2020,9572
|
|
20210412,1404,2020,2025,2020,2025,23936
|
|
20210412,1405,2025,2025,2020,2025,1505
|
|
20210412,1406,2025,2025,2020,2025,249396
|
|
20210412,1407,2020,2025,2020,2020,27178
|
|
20210412,1408,2025,2025,2020,2025,9861
|
|
20210412,1409,2025,2025,2020,2025,11839
|
|
20210412,1410,2020,2025,2020,2020,53744
|
|
20210412,1411,2020,2025,2020,2020,1322
|
|
20210412,1412,2025,2025,2020,2025,8511
|
|
20210412,1413,2025,2030,2020,2025,4216773
|
|
20210412,1414,2030,2030,2020,2025,139984
|
|
20210412,1415,2025,2030,2020,2025,131618
|
|
20210412,1416,2025,2030,2020,2025,127920
|
|
20210412,1417,2025,2030,2020,2025,25055
|
|
20210412,1418,2025,2030,2020,2025,169961
|
|
20210412,1419,2025,2025,2020,2025,91359
|
|
20210412,1420,2025,2025,2020,2025,8985
|
|
20210412,1421,2025,2025,2020,2020,42699
|
|
20210412,1422,2020,2025,2020,2020,5001
|
|
20210412,1423,2025,2025,2020,2020,67527
|
|
20210412,1424,2025,2025,2020,2025,754
|
|
20210412,1425,2020,2025,2020,2025,39065
|
|
20210412,1426,2020,2025,2020,2020,52255
|
|
20210412,1427,2020,2025,2020,2025,43025
|
|
20210412,1428,2020,2025,2020,2025,3250
|
|
20210412,1429,2025,2025,2020,2025,96082
|
|
20210412,1430,2020,2025,2020,2020,15662
|
|
20210412,1431,2025,2025,2020,2020,24151
|
|
20210412,1432,2025,2025,2020,2025,23227
|
|
20210412,1433,2025,2025,2020,2025,17027
|
|
20210412,1434,2020,2025,2020,2025,3353
|
|
20210412,1435,2025,2025,2020,2025,1656800
|
|
20210412,1436,2025,2030,2025,2025,210868
|
|
20210412,1437,2025,2025,2020,2025,106957
|
|
20210412,1438,2025,2030,2025,2025,29088
|
|
20210412,1439,2030,2030,2025,2030,10118
|
|
20210412,1440,2025,2030,2025,2030,62259
|
|
20210412,1441,2030,2030,2025,2030,46170
|
|
20210412,1442,2025,2030,2025,2025,2848
|
|
20210412,1443,2030,2030,2025,2030,279967
|
|
20210412,1444,2030,2030,2025,2025,20828
|
|
20210412,1445,2025,2030,2025,2025,27179
|
|
20210412,1446,2030,2030,2025,2025,143549
|
|
20210412,1447,2030,2030,2020,2025,1193181
|
|
20210412,1448,2025,2030,2025,2025,1051186
|
|
20210412,1449,2025,2030,2025,2025,776124
|
|
20210412,1450,2025,2030,2025,2025,625932
|
|
20210412,1451,2025,2030,2020,2030,2005641
|
|
20210412,1452,2025,2030,2025,2025,30576
|
|
20210412,1453,2025,2030,2025,2030,98284
|
|
20210412,1454,2025,2030,2025,2025,2835
|
|
20210412,1455,2025,2030,2020,2025,48259
|
|
20210412,1456,2020,2025,2020,2020,17239
|
|
20210412,1457,2020,2025,2020,2025,3010
|
|
20210412,1458,2025,2025,2020,2020,8731
|
|
20210412,1459,2025,2025,2020,2025,6934
|
|
20210412,1500,2025,2025,2020,2025,24217
|
|
20210412,1501,2025,2030,2020,2025,1411048
|
|
20210412,1502,2025,2030,2020,2025,194937
|
|
20210412,1503,2025,2025,2020,2020,17501
|
|
20210412,1504,2020,2025,2020,2025,27231
|
|
20210412,1505,2025,2025,2020,2025,89164
|
|
20210412,1506,2020,2025,2020,2020,51728
|
|
20210412,1507,2020,2025,2020,2025,11290
|
|
20210412,1508,2020,2025,2020,2025,64958
|
|
20210412,1509,2020,2025,2020,2020,22734
|
|
20210412,1510,2025,2025,2020,2025,48770
|
|
20210412,1511,2025,2025,2020,2025,18038
|
|
20210412,1512,2025,2025,2020,2020,57594
|
|
20210412,1513,2020,2025,2020,2020,45898
|
|
20210412,1514,2020,2025,2020,2020,34095
|
|
20210412,1515,2020,2025,2020,2020,574717
|
|
20210412,1516,2020,2025,2020,2020,20041
|
|
20210412,1517,2020,2025,2020,2025,89437
|
|
20210412,1518,2025,2025,2020,2025,118054
|
|
20210412,1519,2020,2025,2020,2025,134183
|
|
20210412,1520,2020,2025,2020,2020,333648
|
|
20210412,1530,2020,2020,2020,2020,3506243
|