382 lines
15 KiB
CSV
382 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210409,0901,1995,2000,1990,1995,3704627
|
|
20210409,0902,1995,1995,1990,1995,181811
|
|
20210409,0903,1995,1995,1990,1995,3212510
|
|
20210409,0904,1995,1995,1990,1995,964088
|
|
20210409,0905,1995,1995,1990,1995,862977
|
|
20210409,0906,1995,1995,1985,1990,9561759
|
|
20210409,0907,1985,1985,1975,1985,5507618
|
|
20210409,0908,1985,1985,1980,1985,1662956
|
|
20210409,0909,1980,1985,1980,1980,3371592
|
|
20210409,0910,1980,1990,1980,1985,2129618
|
|
20210409,0911,1985,1990,1980,1985,570845
|
|
20210409,0912,1990,1990,1985,1985,77337
|
|
20210409,0913,1990,1995,1985,1990,3518711
|
|
20210409,0914,1990,1995,1990,1995,3507144
|
|
20210409,0915,1995,1995,1990,1990,302748
|
|
20210409,0916,1995,2000,1990,2000,1049967
|
|
20210409,0917,2000,2000,1995,1995,42157
|
|
20210409,0918,2000,2000,1995,2000,27282
|
|
20210409,0919,2000,2005,1995,2000,4615650
|
|
20210409,0920,2000,2000,1995,2000,119215
|
|
20210409,0921,2000,2010,1995,2005,4669105
|
|
20210409,0922,2005,2005,2000,2000,155602
|
|
20210409,0923,2000,2005,2000,2000,11811
|
|
20210409,0924,2005,2005,2000,2000,2724578
|
|
20210409,0925,2000,2000,1995,2000,480096
|
|
20210409,0926,2000,2005,1995,2000,709115
|
|
20210409,0927,2000,2005,1995,1995,874207
|
|
20210409,0928,2000,2000,1995,1995,51553
|
|
20210409,0929,1995,2000,1995,1995,46094
|
|
20210409,0930,1995,2000,1995,1995,109345
|
|
20210409,0931,1995,2000,1995,1995,307221
|
|
20210409,0932,1995,2000,1995,1995,1242335
|
|
20210409,0933,1995,2000,1990,1995,648018
|
|
20210409,0934,1995,2000,1995,1995,1247335
|
|
20210409,0935,1995,2000,1995,2000,64286
|
|
20210409,0936,2000,2000,1995,2000,35190
|
|
20210409,0937,2000,2005,1995,2000,1253448
|
|
20210409,0938,2000,2005,1995,2000,933373
|
|
20210409,0939,2000,2000,1995,1995,3440
|
|
20210409,0940,1995,2000,1995,1995,35260
|
|
20210409,0941,1995,2000,1995,2000,37070
|
|
20210409,0942,2000,2000,1995,2000,22789
|
|
20210409,0943,2000,2000,1995,2000,155665
|
|
20210409,0944,2000,2000,1995,1995,38240
|
|
20210409,0945,2000,2000,1995,2000,40176
|
|
20210409,0946,2000,2000,1995,2000,1196186
|
|
20210409,0947,2000,2005,1995,2000,533303
|
|
20210409,0948,2000,2005,2000,2005,12391
|
|
20210409,0949,2005,2005,2000,2005,163871
|
|
20210409,0950,2000,2005,2000,2005,856
|
|
20210409,0951,2005,2010,2000,2005,4230046
|
|
20210409,0952,2005,2010,2005,2005,115477
|
|
20210409,0953,2005,2010,2005,2005,38593
|
|
20210409,0954,2010,2010,2005,2005,278884
|
|
20210409,0955,2005,2005,2005,2005,1828411
|
|
20210409,0956,2005,2010,2005,2005,49391
|
|
20210409,0957,2010,2010,2005,2005,59603
|
|
20210409,0958,2005,2010,2005,2005,422056
|
|
20210409,0959,2000,2005,2000,2000,34251
|
|
20210409,1000,2000,2005,2000,2000,55491
|
|
20210409,1001,2005,2005,2000,2005,41202
|
|
20210409,1002,2005,2005,2000,2000,2259679
|
|
20210409,1003,2005,2010,2000,2005,1473582
|
|
20210409,1004,2005,2015,2005,2010,6963474
|
|
20210409,1005,2005,2010,2005,2010,46189
|
|
20210409,1006,2005,2010,2005,2005,40176
|
|
20210409,1007,2005,2010,2005,2005,30831
|
|
20210409,1008,2010,2010,2000,2005,864639
|
|
20210409,1009,2000,2005,2000,2000,19497
|
|
20210409,1010,2005,2005,2000,2000,74786
|
|
20210409,1011,2005,2005,2000,2005,16563
|
|
20210409,1012,2000,2005,2000,2005,28608
|
|
20210409,1013,2000,2005,2000,2000,10359
|
|
20210409,1014,2000,2010,2000,2005,755846
|
|
20210409,1015,2005,2005,2000,2005,81868
|
|
20210409,1016,2005,2005,2000,2005,9519
|
|
20210409,1017,2005,2005,2000,2005,236725
|
|
20210409,1018,2005,2010,2005,2005,35670
|
|
20210409,1019,2005,2010,2005,2005,44238
|
|
20210409,1020,2005,2010,2005,2005,96101
|
|
20210409,1021,2005,2010,2005,2010,2891638
|
|
20210409,1022,2010,2015,2005,2010,1035946
|
|
20210409,1023,2010,2010,2005,2010,39269
|
|
20210409,1024,2010,2010,2005,2010,2136593
|
|
20210409,1025,2010,2015,2010,2010,738432
|
|
20210409,1026,2010,2015,2010,2010,182451
|
|
20210409,1027,2015,2015,2010,2010,380391
|
|
20210409,1028,2010,2015,2005,2005,941850
|
|
20210409,1029,2010,2010,2005,2005,69514
|
|
20210409,1030,2005,2010,2005,2005,52101
|
|
20210409,1031,2005,2010,2005,2005,140570
|
|
20210409,1032,2005,2010,2005,2010,13318
|
|
20210409,1033,2010,2010,2005,2005,40435
|
|
20210409,1034,2010,2010,2005,2005,35196
|
|
20210409,1035,2005,2010,2005,2005,6723
|
|
20210409,1036,2005,2015,2005,2010,2067259
|
|
20210409,1037,2015,2015,2010,2015,24954
|
|
20210409,1038,2015,2015,2010,2010,54604
|
|
20210409,1039,2015,2015,2005,2010,2753840
|
|
20210409,1040,2010,2015,2005,2010,4673708
|
|
20210409,1041,2010,2010,2005,2010,203249
|
|
20210409,1042,2010,2010,2005,2010,22780
|
|
20210409,1043,2010,2010,2005,2005,1868581
|
|
20210409,1044,2005,2010,2005,2005,56918
|
|
20210409,1045,2005,2010,2005,2010,17088
|
|
20210409,1046,2005,2015,2005,2010,1629874
|
|
20210409,1047,2015,2015,2005,2010,67418
|
|
20210409,1048,2005,2010,2005,2005,11796
|
|
20210409,1049,2010,2015,2005,2005,970180
|
|
20210409,1050,2010,2010,2005,2010,1320692
|
|
20210409,1051,2010,2015,2010,2015,164580
|
|
20210409,1052,2010,2015,2010,2010,1846506
|
|
20210409,1053,2010,2015,2005,2010,2482785
|
|
20210409,1054,2010,2010,2005,2005,924922
|
|
20210409,1055,2005,2010,2005,2010,815694
|
|
20210409,1056,2005,2010,2005,2005,14516
|
|
20210409,1057,2005,2010,2005,2005,576
|
|
20210409,1058,2005,2010,2005,2005,17326
|
|
20210409,1059,2005,2010,2005,2010,183576
|
|
20210409,1100,2005,2010,2005,2005,206814
|
|
20210409,1101,2005,2010,2005,2010,29563
|
|
20210409,1102,2010,2010,2005,2005,2970
|
|
20210409,1103,2005,2010,2005,2005,17685
|
|
20210409,1104,2005,2010,2005,2005,1255815
|
|
20210409,1105,2005,2010,2000,2005,224442
|
|
20210409,1106,2005,2010,2005,2010,257332
|
|
20210409,1107,2010,2010,2005,2005,9463
|
|
20210409,1108,2005,2010,2005,2005,6451
|
|
20210409,1109,2010,2010,2005,2010,21723
|
|
20210409,1110,2005,2010,2005,2010,35524
|
|
20210409,1111,2010,2010,2005,2005,749
|
|
20210409,1112,2005,2015,2005,2015,7596987
|
|
20210409,1113,2015,2020,2010,2015,419082
|
|
20210409,1114,2015,2020,2015,2015,132698
|
|
20210409,1115,2020,2020,2015,2015,44647
|
|
20210409,1116,2020,2025,2015,2020,7241636
|
|
20210409,1117,2020,2025,2020,2025,161757
|
|
20210409,1118,2020,2025,2015,2020,561862
|
|
20210409,1119,2020,2025,2015,2020,1105692
|
|
20210409,1120,2020,2025,2015,2020,938067
|
|
20210409,1121,2020,2025,2020,2020,266121
|
|
20210409,1122,2020,2020,2015,2020,360716
|
|
20210409,1123,2020,2020,2015,2015,35420
|
|
20210409,1124,2015,2020,2015,2020,75576
|
|
20210409,1125,2020,2020,2015,2015,17742
|
|
20210409,1126,2015,2020,2015,2015,50508
|
|
20210409,1127,2015,2020,2010,2015,2482587
|
|
20210409,1128,2015,2015,2010,2015,10815
|
|
20210409,1129,2015,2015,2010,2015,16430
|
|
20210409,1130,2015,2015,2010,2015,8476
|
|
20210409,1131,2015,2015,2010,2015,38146
|
|
20210409,1132,2010,2015,2010,2010,19341
|
|
20210409,1133,2010,2015,2010,2010,1363517
|
|
20210409,1134,2010,2015,2010,2010,424614
|
|
20210409,1135,2010,2010,2010,2010,775180
|
|
20210409,1136,2010,2010,2005,2010,12645
|
|
20210409,1137,2010,2010,2005,2005,7217
|
|
20210409,1138,2010,2010,2005,2010,48916
|
|
20210409,1139,2010,2010,2005,2010,541172
|
|
20210409,1140,2010,2010,2005,2010,34222
|
|
20210409,1141,2010,2010,2005,2010,1192489
|
|
20210409,1142,2010,2010,2010,2010,33978
|
|
20210409,1143,2010,2010,2005,2010,70335
|
|
20210409,1144,2010,2010,2005,2010,1914
|
|
20210409,1145,2010,2010,2005,2005,2571566
|
|
20210409,1146,2005,2010,2005,2005,180144
|
|
20210409,1147,2005,2010,2000,2005,1834656
|
|
20210409,1148,2005,2010,2005,2005,419684
|
|
20210409,1149,2005,2010,2005,2010,38351
|
|
20210409,1150,2005,2010,2005,2010,1924097
|
|
20210409,1151,2010,2010,2005,2005,1117
|
|
20210409,1152,2010,2010,2005,2010,6999
|
|
20210409,1153,2010,2010,2005,2010,10743
|
|
20210409,1154,2010,2010,2005,2010,65230
|
|
20210409,1155,2010,2010,2005,2010,116742
|
|
20210409,1156,2010,2015,2010,2015,1109610
|
|
20210409,1157,2010,2015,2010,2010,536093
|
|
20210409,1158,2010,2015,2010,2015,37265
|
|
20210409,1159,2010,2015,2010,2015,30308
|
|
20210409,1200,2010,2015,2010,2015,1602
|
|
20210409,1201,2010,2015,2010,2015,366089
|
|
20210409,1202,2015,2020,2015,2015,2317384
|
|
20210409,1203,2015,2020,2015,2020,614296
|
|
20210409,1204,2020,2020,2015,2015,19588
|
|
20210409,1205,2015,2020,2015,2015,518276
|
|
20210409,1206,2015,2020,2015,2015,432680
|
|
20210409,1207,2015,2020,2010,2015,1066875
|
|
20210409,1208,2015,2020,2010,2015,301576
|
|
20210409,1209,2015,2020,2015,2015,49095
|
|
20210409,1210,2020,2020,2010,2010,101628
|
|
20210409,1211,2010,2015,2010,2010,39022
|
|
20210409,1212,2010,2015,2010,2015,14540
|
|
20210409,1213,2015,2015,2010,2015,14473
|
|
20210409,1214,2015,2020,2015,2015,282041
|
|
20210409,1215,2015,2020,2010,2015,285439
|
|
20210409,1216,2015,2015,2010,2015,361375
|
|
20210409,1217,2015,2015,2010,2010,10278
|
|
20210409,1218,2010,2015,2005,2005,795563
|
|
20210409,1219,2005,2010,2005,2010,47210
|
|
20210409,1220,2010,2010,2005,2010,300853
|
|
20210409,1221,2010,2010,2005,2005,15284
|
|
20210409,1222,2005,2010,2005,2010,11429
|
|
20210409,1223,2010,2015,2010,2015,491322
|
|
20210409,1224,2010,2015,2010,2015,66298
|
|
20210409,1225,2010,2015,2010,2010,95943
|
|
20210409,1226,2010,2015,2005,2005,449406
|
|
20210409,1227,2010,2010,2005,2005,21158
|
|
20210409,1228,2010,2010,2005,2010,19498
|
|
20210409,1229,2010,2010,2005,2010,24642
|
|
20210409,1230,2010,2010,2005,2010,5108
|
|
20210409,1231,2010,2010,2005,2005,38586
|
|
20210409,1232,2010,2010,2005,2005,2167
|
|
20210409,1233,2005,2015,2005,2015,386312
|
|
20210409,1234,2015,2015,2010,2010,159309
|
|
20210409,1235,2005,2010,2005,2010,779
|
|
20210409,1236,2010,2010,2005,2010,34421
|
|
20210409,1237,2010,2010,2005,2005,113347
|
|
20210409,1238,2010,2010,2005,2010,19893
|
|
20210409,1239,2005,2010,2005,2010,11856
|
|
20210409,1240,2010,2010,2005,2005,3645054
|
|
20210409,1241,2005,2010,2000,2010,367584
|
|
20210409,1242,2010,2010,2000,2005,100317
|
|
20210409,1243,2005,2005,2000,2005,47404
|
|
20210409,1244,2005,2005,2000,2005,123857
|
|
20210409,1245,2005,2005,2000,2005,263980
|
|
20210409,1246,2005,2010,2000,2005,1383430
|
|
20210409,1247,2005,2010,2005,2005,49478
|
|
20210409,1248,2005,2010,2000,2005,2514316
|
|
20210409,1249,2005,2005,2000,2005,12301
|
|
20210409,1250,2005,2005,2000,2005,12249
|
|
20210409,1251,2005,2005,2000,2005,47706
|
|
20210409,1252,2005,2005,2000,2005,29850
|
|
20210409,1253,2005,2010,2000,2010,601533
|
|
20210409,1254,2010,2010,2000,2005,253864
|
|
20210409,1255,2005,2005,2000,2005,12236
|
|
20210409,1256,2005,2005,2000,2005,90611
|
|
20210409,1257,2005,2005,2000,2000,20282
|
|
20210409,1258,2005,2005,2000,2005,84837
|
|
20210409,1259,2005,2005,2000,2005,29249
|
|
20210409,1300,2005,2005,2000,2000,42028
|
|
20210409,1301,2005,2005,2000,2005,13795
|
|
20210409,1302,2005,2005,2000,2005,78376
|
|
20210409,1303,2005,2005,2000,2005,81045
|
|
20210409,1304,2000,2005,2000,2005,8193
|
|
20210409,1305,2005,2005,2000,2005,28363
|
|
20210409,1306,2005,2010,2000,2010,264977
|
|
20210409,1307,2005,2010,2000,2010,320859
|
|
20210409,1308,2005,2010,2005,2005,301567
|
|
20210409,1309,2005,2010,2000,2005,315154
|
|
20210409,1310,2010,2010,2000,2005,195580
|
|
20210409,1311,2005,2005,2000,2005,114068
|
|
20210409,1312,2005,2010,2000,2005,163408
|
|
20210409,1313,2005,2010,2005,2005,68266
|
|
20210409,1314,2005,2005,2000,2005,14401
|
|
20210409,1315,2005,2010,2000,2005,500324
|
|
20210409,1316,2005,2005,2000,2005,87363
|
|
20210409,1317,2005,2005,2000,2005,13549
|
|
20210409,1318,2005,2010,2000,2010,271306
|
|
20210409,1319,2010,2010,2005,2005,683881
|
|
20210409,1320,2005,2005,2005,2005,32092
|
|
20210409,1321,2005,2010,2005,2010,49826
|
|
20210409,1322,2010,2010,2000,2005,121912
|
|
20210409,1323,2005,2005,2000,2005,10316
|
|
20210409,1324,2005,2005,2000,2005,38735
|
|
20210409,1325,2005,2005,2000,2005,1743
|
|
20210409,1326,2005,2005,2000,2005,27238
|
|
20210409,1327,2005,2005,2000,2000,20648
|
|
20210409,1328,2000,2005,2000,2005,273044
|
|
20210409,1329,2005,2005,2005,2005,187289
|
|
20210409,1330,2010,2010,2005,2005,253217
|
|
20210409,1331,2010,2010,2010,2010,51
|
|
20210409,1332,2005,2010,2005,2005,288630
|
|
20210409,1333,2005,2010,2005,2005,59601
|
|
20210409,1334,2010,2010,2000,2005,157133
|
|
20210409,1335,2005,2010,2000,2005,311758
|
|
20210409,1336,2005,2005,2005,2005,2507
|
|
20210409,1337,2005,2005,2000,2005,533617
|
|
20210409,1338,2005,2005,2000,2000,7468
|
|
20210409,1339,2005,2005,2000,2005,16564
|
|
20210409,1340,2005,2005,2005,2005,30723
|
|
20210409,1341,2005,2005,2000,2005,16295
|
|
20210409,1342,2005,2005,2000,2000,2011
|
|
20210409,1343,2000,2005,2000,2005,8156
|
|
20210409,1344,2005,2005,2000,2005,59765
|
|
20210409,1345,2005,2010,2005,2005,1175707
|
|
20210409,1346,2005,2010,2005,2010,1358255
|
|
20210409,1347,2005,2010,2005,2005,8641
|
|
20210409,1348,2005,2010,2005,2010,2677
|
|
20210409,1349,2010,2010,2005,2010,8145
|
|
20210409,1350,2010,2010,2010,2010,1444
|
|
20210409,1352,2010,2010,2005,2005,10678
|
|
20210409,1353,2005,2010,2005,2010,22313
|
|
20210409,1354,2010,2010,2005,2010,13682
|
|
20210409,1355,2005,2010,2005,2005,30564
|
|
20210409,1356,2005,2010,2005,2010,37614
|
|
20210409,1357,2010,2010,2005,2010,5249
|
|
20210409,1358,2010,2010,2005,2010,4279
|
|
20210409,1359,2010,2010,2005,2010,448
|
|
20210409,1400,2010,2010,2005,2005,1091
|
|
20210409,1401,2005,2010,2005,2010,8088
|
|
20210409,1402,2010,2010,2005,2010,23368
|
|
20210409,1403,2005,2010,2005,2010,29842
|
|
20210409,1404,2010,2010,2010,2010,165
|
|
20210409,1405,2010,2010,2005,2010,4099083
|
|
20210409,1406,2010,2015,2010,2010,724043
|
|
20210409,1407,2010,2015,2005,2010,635696
|
|
20210409,1408,2010,2010,2005,2010,14490
|
|
20210409,1409,2010,2010,2005,2010,1513784
|
|
20210409,1410,2010,2015,2010,2010,27546
|
|
20210409,1411,2015,2015,2010,2010,20159
|
|
20210409,1412,2010,2015,2010,2010,14204
|
|
20210409,1413,2015,2015,2010,2010,3887
|
|
20210409,1414,2015,2015,2010,2010,6458
|
|
20210409,1415,2015,2015,2010,2010,18206
|
|
20210409,1416,2010,2015,2010,2010,86113
|
|
20210409,1417,2010,2015,2010,2015,8936
|
|
20210409,1418,2010,2015,2010,2015,191077
|
|
20210409,1419,2015,2015,2010,2010,46694
|
|
20210409,1420,2015,2015,2010,2010,45884
|
|
20210409,1421,2010,2015,2010,2010,81110
|
|
20210409,1422,2015,2015,2010,2010,20832
|
|
20210409,1423,2010,2020,2010,2015,3083212
|
|
20210409,1424,2020,2020,2015,2020,36464
|
|
20210409,1425,2015,2020,2015,2015,80651
|
|
20210409,1426,2020,2020,2010,2015,1002637
|
|
20210409,1427,2015,2015,2010,2015,198300
|
|
20210409,1428,2015,2020,2015,2015,44232
|
|
20210409,1429,2015,2020,2010,2015,170136
|
|
20210409,1430,2015,2015,2010,2015,44524
|
|
20210409,1431,2010,2015,2010,2010,78362
|
|
20210409,1432,2010,2020,2010,2020,379642
|
|
20210409,1433,2020,2020,2015,2020,219936
|
|
20210409,1434,2020,2020,2015,2015,27139
|
|
20210409,1435,2015,2020,2015,2020,9018640
|
|
20210409,1436,2020,2020,2015,2020,183496
|
|
20210409,1437,2015,2020,2015,2020,26137
|
|
20210409,1438,2020,2020,2015,2020,12141
|
|
20210409,1439,2020,2020,2015,2020,1448353
|
|
20210409,1440,2020,2025,2015,2025,313479
|
|
20210409,1441,2020,2025,2015,2020,985746
|
|
20210409,1442,2020,2025,2020,2025,108134
|
|
20210409,1443,2020,2025,2020,2020,857090
|
|
20210409,1444,2020,2025,2015,2020,1462271
|
|
20210409,1445,2020,2025,2020,2025,745473
|
|
20210409,1446,2025,2025,2020,2025,26613
|
|
20210409,1447,2025,2025,2020,2025,4195952
|
|
20210409,1448,2025,2030,2020,2025,1906192
|
|
20210409,1449,2025,2030,2020,2025,1438826
|
|
20210409,1450,2030,2030,2025,2030,96303
|
|
20210409,1451,2030,2030,2025,2025,50752
|
|
20210409,1452,2030,2030,2025,2030,1644365
|
|
20210409,1453,2025,2030,2020,2025,577729
|
|
20210409,1454,2025,2030,2020,2025,2586814
|
|
20210409,1455,2025,2025,2020,2025,327977
|
|
20210409,1456,2025,2030,2025,2025,651062
|
|
20210409,1457,2025,2030,2020,2030,223856
|
|
20210409,1458,2030,2030,2020,2025,285173
|
|
20210409,1459,2025,2025,2020,2020,222605
|
|
20210409,1500,2020,2030,2020,2030,694250
|
|
20210409,1501,2030,2030,2020,2020,216585
|
|
20210409,1502,2025,2025,2020,2020,40348
|
|
20210409,1503,2025,2025,2020,2020,41868
|
|
20210409,1504,2025,2025,2020,2025,80119
|
|
20210409,1505,2020,2025,2020,2020,2076468
|
|
20210409,1506,2020,2025,2020,2020,44801
|
|
20210409,1507,2020,2025,2015,2020,356643
|
|
20210409,1508,2020,2020,2015,2020,155934
|
|
20210409,1509,2020,2020,2015,2020,80385
|
|
20210409,1510,2020,2020,2015,2020,56135
|
|
20210409,1511,2020,2020,2015,2020,553711
|
|
20210409,1512,2020,2020,2015,2020,450716
|
|
20210409,1513,2020,2020,2015,2020,98612
|
|
20210409,1514,2020,2020,2015,2020,111714
|
|
20210409,1515,2015,2020,2015,2015,340160
|
|
20210409,1516,2020,2020,2015,2020,29994
|
|
20210409,1517,2015,2020,2015,2015,37977
|
|
20210409,1518,2015,2020,2015,2020,79121
|
|
20210409,1519,2020,2020,2015,2015,127705
|
|
20210409,1520,2020,2020,2015,2015,249110
|
|
20210409,1530,2020,2020,2020,2020,2921453
|