383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210906,0901,2000,2005,2000,2005,1370524
|
|
20210906,0902,2005,2010,2000,2005,847860
|
|
20210906,0903,2005,2010,2000,2010,711488
|
|
20210906,0904,2010,2010,2005,2010,154983
|
|
20210906,0905,2010,2010,2005,2005,848393
|
|
20210906,0906,2005,2010,2000,2000,547634
|
|
20210906,0907,2000,2005,1995,2000,3240624
|
|
20210906,0908,2000,2005,1995,2005,1518159
|
|
20210906,0909,2000,2005,2000,2005,35655
|
|
20210906,0910,2005,2005,2000,2005,54656
|
|
20210906,0911,2000,2005,2000,2005,237980
|
|
20210906,0912,2000,2005,1995,2000,852145
|
|
20210906,0913,2000,2000,1995,1995,50916
|
|
20210906,0914,1995,2000,1995,1995,1667530
|
|
20210906,0915,1995,2000,1990,1995,1444353
|
|
20210906,0916,1995,2000,1990,1995,122366
|
|
20210906,0917,2000,2000,1990,1995,1004357
|
|
20210906,0918,1995,2000,1990,1995,724994
|
|
20210906,0919,2000,2000,1995,1995,218492
|
|
20210906,0920,1995,2005,1995,2005,1820222
|
|
20210906,0921,2005,2005,1995,2000,198452
|
|
20210906,0922,2000,2005,1995,2000,455727
|
|
20210906,0923,2005,2005,1995,2005,322347
|
|
20210906,0924,2005,2005,2000,2000,39361
|
|
20210906,0925,2000,2010,2000,2010,2357333
|
|
20210906,0926,2010,2010,2000,2005,308400
|
|
20210906,0927,2005,2005,2000,2005,7562
|
|
20210906,0928,2005,2005,1995,2000,937103
|
|
20210906,0929,2005,2005,2000,2005,7559
|
|
20210906,0930,2005,2010,2000,2010,788888
|
|
20210906,0931,2010,2010,2000,2010,57031
|
|
20210906,0932,2010,2015,2005,2015,5056444
|
|
20210906,0933,2015,2015,2010,2015,94708
|
|
20210906,0934,2015,2015,2010,2010,57208
|
|
20210906,0935,2010,2015,2005,2010,1400688
|
|
20210906,0936,2010,2015,2005,2010,320284
|
|
20210906,0937,2010,2010,2005,2010,30311
|
|
20210906,0938,2005,2010,2000,2005,1204557
|
|
20210906,0939,2005,2010,2000,2000,378105
|
|
20210906,0940,2005,2005,2000,2005,35547
|
|
20210906,0941,2005,2005,2000,2005,195008
|
|
20210906,0942,2005,2005,2000,2000,10668
|
|
20210906,0943,2000,2005,2000,2000,11212
|
|
20210906,0944,2005,2005,1995,2000,1956658
|
|
20210906,0945,2005,2005,1995,2000,338774
|
|
20210906,0946,2000,2005,1995,2000,45561
|
|
20210906,0947,2000,2000,1995,2000,42499
|
|
20210906,0948,1995,2005,1995,2000,328827
|
|
20210906,0949,2005,2005,1995,2000,281192
|
|
20210906,0950,2005,2005,1995,2005,330866
|
|
20210906,0951,2000,2000,1995,1995,33844
|
|
20210906,0952,2000,2000,1995,1995,25458
|
|
20210906,0953,2000,2005,1995,2000,222074
|
|
20210906,0954,2005,2005,1995,1995,20634
|
|
20210906,0955,1995,2000,1995,2000,44214
|
|
20210906,0956,2000,2000,1995,2000,149637
|
|
20210906,0957,2000,2000,1995,2000,32154
|
|
20210906,0958,2000,2000,1995,1995,28295
|
|
20210906,0959,2000,2000,1995,1995,30005
|
|
20210906,1000,1995,2000,1990,1995,2702270
|
|
20210906,1001,1995,2000,1990,1995,1625536
|
|
20210906,1002,1990,1995,1990,1995,17249
|
|
20210906,1003,1995,1995,1990,1995,243194
|
|
20210906,1004,1995,1995,1990,1995,113647
|
|
20210906,1005,1995,2000,1990,2000,1313927
|
|
20210906,1006,2000,2000,1995,2000,26145
|
|
20210906,1007,2000,2000,1995,2000,292054
|
|
20210906,1008,2000,2000,1995,2000,731668
|
|
20210906,1009,2000,2000,1995,1995,15703
|
|
20210906,1010,1995,2000,1995,2000,12646
|
|
20210906,1011,2000,2000,1995,2000,1200
|
|
20210906,1012,1995,2005,1995,2000,376253
|
|
20210906,1013,2000,2005,1995,2005,276842
|
|
20210906,1014,2000,2005,1995,2000,285590
|
|
20210906,1015,1995,2005,1995,2000,67554
|
|
20210906,1016,2005,2005,2000,2005,3174
|
|
20210906,1017,2005,2005,2000,2000,7710
|
|
20210906,1018,2000,2005,1995,2005,309678
|
|
20210906,1019,2000,2005,2000,2005,10984
|
|
20210906,1020,2005,2005,2000,2005,6767
|
|
20210906,1021,2005,2005,1995,1995,437172
|
|
20210906,1022,2000,2000,1995,2000,66650
|
|
20210906,1023,1995,2005,1995,2000,43544
|
|
20210906,1024,2000,2005,1995,2000,129271
|
|
20210906,1025,2000,2000,1995,2000,1720
|
|
20210906,1026,1995,2000,1995,2000,27073
|
|
20210906,1027,2000,2005,1995,1995,596898
|
|
20210906,1028,2000,2000,1995,1995,15159
|
|
20210906,1029,2000,2000,1995,1995,82457
|
|
20210906,1030,2000,2000,1995,2000,95095
|
|
20210906,1031,2000,2000,1995,2000,4341
|
|
20210906,1032,1995,2005,1995,2005,703585
|
|
20210906,1033,2005,2005,1995,2000,409431
|
|
20210906,1034,2000,2005,1995,2000,293020
|
|
20210906,1035,2000,2005,1995,2000,68738
|
|
20210906,1036,2000,2005,1995,1995,69116
|
|
20210906,1037,1995,2000,1995,2000,13196
|
|
20210906,1038,1995,2000,1995,1995,11897
|
|
20210906,1039,1995,2000,1995,1995,2538235
|
|
20210906,1040,1995,2000,1995,1995,17173
|
|
20210906,1041,1995,2000,1990,1995,630410
|
|
20210906,1042,1995,2000,1990,2000,547461
|
|
20210906,1043,1995,2000,1990,1995,118791
|
|
20210906,1044,2000,2000,1990,1990,69426
|
|
20210906,1045,1990,1995,1990,1995,414829
|
|
20210906,1046,1990,1995,1990,1995,79346
|
|
20210906,1047,1995,1995,1990,1990,126906
|
|
20210906,1048,1995,1995,1985,1990,4847862
|
|
20210906,1049,1985,1990,1985,1990,346850
|
|
20210906,1050,1985,1990,1985,1990,97527
|
|
20210906,1051,1985,1990,1985,1985,157144
|
|
20210906,1052,1990,1990,1985,1990,117301
|
|
20210906,1053,1990,1990,1985,1990,49280
|
|
20210906,1054,1990,1990,1985,1985,66709
|
|
20210906,1055,1990,1990,1985,1990,34317
|
|
20210906,1056,1990,1990,1985,1990,3839952
|
|
20210906,1057,1990,1995,1985,1990,433001
|
|
20210906,1058,1990,1995,1985,1990,263280
|
|
20210906,1059,1985,1995,1985,1990,1012450
|
|
20210906,1100,1990,1995,1990,1995,22668
|
|
20210906,1101,1995,1995,1990,1995,5398
|
|
20210906,1102,1995,1995,1990,1990,9569
|
|
20210906,1103,1990,1995,1990,1990,20884
|
|
20210906,1104,1990,1995,1990,1995,97969
|
|
20210906,1105,1995,1995,1985,1990,489639
|
|
20210906,1106,1985,1990,1985,1990,342118
|
|
20210906,1107,1990,1995,1985,1990,124598
|
|
20210906,1108,1985,1990,1985,1985,16508
|
|
20210906,1109,1990,1990,1985,1990,16529
|
|
20210906,1110,1985,1995,1985,1990,260866
|
|
20210906,1111,1990,1995,1985,1990,522137
|
|
20210906,1112,1995,1995,1985,1990,369262
|
|
20210906,1113,1990,1990,1985,1990,48291
|
|
20210906,1114,1990,1990,1985,1990,14491
|
|
20210906,1115,1985,1990,1985,1990,125267
|
|
20210906,1116,1990,1990,1985,1985,82469
|
|
20210906,1117,1990,1990,1985,1990,34417
|
|
20210906,1118,1990,1995,1985,1995,537224
|
|
20210906,1119,1990,1995,1990,1990,274351
|
|
20210906,1120,1995,1995,1985,1990,93670
|
|
20210906,1121,1990,1995,1985,1995,259037
|
|
20210906,1122,1990,1995,1990,1990,289
|
|
20210906,1123,1995,1995,1990,1995,2075
|
|
20210906,1124,1995,1995,1990,1990,204059
|
|
20210906,1125,1990,1995,1985,1985,44295
|
|
20210906,1126,1990,1990,1985,1990,33908
|
|
20210906,1127,1995,1995,1985,1990,88940
|
|
20210906,1128,1990,1995,1985,1995,267394
|
|
20210906,1129,1990,1995,1985,1990,143909
|
|
20210906,1130,1990,1995,1990,1990,7175
|
|
20210906,1131,1995,1995,1985,1995,927472
|
|
20210906,1132,1995,1995,1990,1990,820
|
|
20210906,1133,1995,1995,1990,1990,13476
|
|
20210906,1134,1995,1995,1990,1990,3789
|
|
20210906,1135,1995,1995,1990,1995,16115
|
|
20210906,1136,1995,2000,1995,1995,1806735
|
|
20210906,1137,1995,2000,1995,2000,18963
|
|
20210906,1138,2000,2000,1995,2000,7784
|
|
20210906,1139,2000,2000,1995,1995,41101
|
|
20210906,1140,2000,2000,1995,2000,30286
|
|
20210906,1141,2000,2000,1995,2000,95830
|
|
20210906,1142,2000,2000,1995,1995,175555
|
|
20210906,1143,1995,2000,1995,1995,14799
|
|
20210906,1144,2000,2000,1995,1995,12617
|
|
20210906,1145,2000,2000,1995,2000,117747
|
|
20210906,1146,1995,2000,1995,2000,2374
|
|
20210906,1147,1995,2000,1995,1995,12467
|
|
20210906,1148,2000,2000,1995,1995,75175
|
|
20210906,1149,1995,2000,1995,1995,127171
|
|
20210906,1150,2000,2000,1995,2000,94076
|
|
20210906,1151,2000,2000,1995,1995,38074
|
|
20210906,1152,1995,2000,1995,2000,11393
|
|
20210906,1153,1995,2000,1995,1995,35729
|
|
20210906,1154,2000,2000,1995,2000,16882
|
|
20210906,1155,2000,2000,1995,1995,45195
|
|
20210906,1156,2000,2000,1995,1995,2646
|
|
20210906,1157,1995,2000,1990,1990,686664
|
|
20210906,1158,1990,1995,1990,1995,3729
|
|
20210906,1159,1990,1995,1990,1990,26147
|
|
20210906,1200,1990,1995,1990,1995,11593
|
|
20210906,1201,1990,1995,1990,1995,22336
|
|
20210906,1202,1995,1995,1990,1995,9768
|
|
20210906,1203,1995,1995,1990,1995,3420
|
|
20210906,1204,1990,1995,1990,1995,24698
|
|
20210906,1205,1990,1995,1990,1990,6540
|
|
20210906,1206,1990,1995,1990,1995,3907
|
|
20210906,1207,1995,1995,1990,1990,78698
|
|
20210906,1208,1990,1995,1990,1995,16117
|
|
20210906,1209,1995,1995,1990,1990,8169
|
|
20210906,1210,1995,1995,1990,1995,4661
|
|
20210906,1211,1990,1995,1990,1995,28372
|
|
20210906,1212,1995,1995,1990,1990,1568
|
|
20210906,1213,1995,1995,1985,1990,2322259
|
|
20210906,1214,1995,1995,1990,1995,736949
|
|
20210906,1215,1995,1995,1990,1995,990419
|
|
20210906,1216,1990,1995,1985,1990,146175
|
|
20210906,1217,1990,1990,1985,1990,42434
|
|
20210906,1218,1990,1990,1985,1990,20266
|
|
20210906,1219,1990,1990,1985,1990,72870
|
|
20210906,1220,1990,1990,1985,1990,106655
|
|
20210906,1221,1990,1995,1985,1995,295956
|
|
20210906,1222,1990,1995,1990,1995,274
|
|
20210906,1223,1995,1995,1990,1990,546
|
|
20210906,1224,1990,1995,1990,1995,17936
|
|
20210906,1225,1995,1995,1990,1995,309
|
|
20210906,1226,1990,1995,1990,1990,1648
|
|
20210906,1227,1995,1995,1990,1990,32922
|
|
20210906,1228,1995,1995,1990,1995,13453
|
|
20210906,1229,1995,1995,1990,1995,1086
|
|
20210906,1230,1995,2000,1990,2000,1537617
|
|
20210906,1231,1995,2000,1990,1995,35024
|
|
20210906,1232,1995,2000,1995,2000,80175
|
|
20210906,1233,2000,2000,1995,1995,155872
|
|
20210906,1234,2000,2000,1990,1995,351199
|
|
20210906,1235,1995,2000,1995,1995,12021
|
|
20210906,1236,1995,2000,1995,2000,207140
|
|
20210906,1237,2000,2000,1995,2000,7406
|
|
20210906,1238,1995,2000,1990,1990,139604
|
|
20210906,1239,1990,2000,1990,1995,104911
|
|
20210906,1240,1995,1995,1990,1995,90878
|
|
20210906,1241,1995,2000,1995,1995,47564
|
|
20210906,1242,1995,2000,1995,2000,251926
|
|
20210906,1243,1995,2000,1995,1995,43140
|
|
20210906,1244,2000,2000,1995,1995,5627
|
|
20210906,1245,2000,2000,1995,2000,10310
|
|
20210906,1246,1995,2000,1995,1995,206448
|
|
20210906,1247,1995,2000,1990,1990,30084
|
|
20210906,1248,1990,1995,1990,1995,9151
|
|
20210906,1249,1990,1995,1990,1990,1716
|
|
20210906,1250,1995,1995,1990,1995,3637
|
|
20210906,1251,1995,1995,1990,1990,2313
|
|
20210906,1252,1995,1995,1990,1995,14782
|
|
20210906,1253,1995,1995,1990,1990,62374
|
|
20210906,1254,1995,1995,1990,1995,12625
|
|
20210906,1255,1995,1995,1990,1995,7286
|
|
20210906,1256,1995,1995,1990,1995,487
|
|
20210906,1257,1995,2000,1990,1995,284827
|
|
20210906,1258,1995,2000,1995,2000,55722
|
|
20210906,1259,1995,2000,1990,1995,10368
|
|
20210906,1300,1995,1995,1990,1995,1029
|
|
20210906,1301,1995,2000,1990,1995,48384
|
|
20210906,1302,1995,2000,1990,1995,27928
|
|
20210906,1303,1995,1995,1990,1990,22991
|
|
20210906,1304,1995,1995,1990,1995,1925
|
|
20210906,1305,1995,1995,1990,1990,130
|
|
20210906,1306,1990,1995,1990,1990,789
|
|
20210906,1307,1995,1995,1990,1990,11925
|
|
20210906,1308,1995,1995,1990,1990,1514
|
|
20210906,1309,1995,1995,1990,1995,51285
|
|
20210906,1310,1990,2000,1990,1995,517601
|
|
20210906,1311,1995,1995,1990,1990,18774
|
|
20210906,1312,1995,2000,1995,1995,335413
|
|
20210906,1313,1995,2000,1995,2000,37940
|
|
20210906,1314,2000,2000,1995,1995,20178
|
|
20210906,1315,2000,2000,1995,1995,64206
|
|
20210906,1316,1995,2000,1995,1995,7765
|
|
20210906,1317,1995,2000,1995,2000,224
|
|
20210906,1318,1995,2000,1990,1990,25317
|
|
20210906,1319,1995,1995,1990,1990,126
|
|
20210906,1320,1990,1995,1990,1990,282
|
|
20210906,1321,1990,1995,1990,1995,12166
|
|
20210906,1322,1995,1995,1990,1990,10034
|
|
20210906,1323,1990,1995,1990,1995,5313
|
|
20210906,1324,1995,1995,1990,1990,996
|
|
20210906,1325,1990,1995,1990,1990,9119
|
|
20210906,1326,1995,1995,1990,1990,233
|
|
20210906,1327,1990,1995,1990,1990,17812
|
|
20210906,1328,1990,1995,1990,1990,3791
|
|
20210906,1329,1990,1995,1990,1990,9138
|
|
20210906,1330,1995,1995,1990,1995,6110
|
|
20210906,1331,1995,1995,1990,1990,864
|
|
20210906,1332,1995,1995,1990,1995,8592
|
|
20210906,1333,1995,2000,1990,2000,327679
|
|
20210906,1334,2000,2000,1990,1995,154110
|
|
20210906,1335,1995,1995,1990,1995,1897
|
|
20210906,1336,1995,1995,1990,1995,10448
|
|
20210906,1337,1995,2000,1990,1995,100667
|
|
20210906,1338,1995,2000,1990,1995,15584
|
|
20210906,1339,2000,2000,1995,2000,2017
|
|
20210906,1340,1995,2000,1995,1995,47804
|
|
20210906,1341,1995,2000,1995,1995,214410
|
|
20210906,1342,1995,1995,1990,1990,25710
|
|
20210906,1343,1995,2000,1990,1990,117443
|
|
20210906,1344,1995,1995,1990,1995,158485
|
|
20210906,1345,1995,1995,1990,1995,22587
|
|
20210906,1346,1995,1995,1990,1995,8783
|
|
20210906,1347,1995,1995,1990,1995,213024
|
|
20210906,1348,1995,2000,1995,2000,5437
|
|
20210906,1349,2000,2000,1995,2000,1103
|
|
20210906,1350,1995,2000,1995,1995,12148
|
|
20210906,1351,2000,2000,1995,1995,17390
|
|
20210906,1352,2000,2000,1995,1995,1904
|
|
20210906,1353,1995,2000,1995,2000,3229
|
|
20210906,1354,2000,2005,1995,2000,2701496
|
|
20210906,1355,2000,2005,1995,2000,779264
|
|
20210906,1356,2000,2005,2000,2005,42847
|
|
20210906,1357,2000,2005,2000,2005,13049
|
|
20210906,1358,2005,2005,2000,2000,108848
|
|
20210906,1359,2005,2005,2000,2005,43212
|
|
20210906,1400,2005,2005,2000,2005,25731
|
|
20210906,1401,2000,2005,2000,2000,38995
|
|
20210906,1402,2000,2005,2000,2000,39088
|
|
20210906,1403,2005,2005,2000,2000,1128
|
|
20210906,1404,2005,2005,2000,2000,16788
|
|
20210906,1405,2005,2005,2000,2005,48609
|
|
20210906,1406,2005,2005,2000,2005,70071
|
|
20210906,1407,2005,2005,2000,2005,30610
|
|
20210906,1408,2005,2005,2000,2000,66988
|
|
20210906,1409,2005,2005,2000,2005,2585570
|
|
20210906,1410,2005,2010,2000,2010,534132
|
|
20210906,1411,2010,2010,2005,2010,20752
|
|
20210906,1412,2010,2010,2000,2005,829306
|
|
20210906,1413,2005,2010,2000,2005,697680
|
|
20210906,1414,2010,2010,2000,2005,148772
|
|
20210906,1415,2000,2005,2000,2005,2795
|
|
20210906,1416,2005,2005,2000,2005,21079
|
|
20210906,1417,2005,2005,2000,2005,1414
|
|
20210906,1418,2005,2005,2000,2005,7838
|
|
20210906,1419,2005,2005,2000,2005,2547
|
|
20210906,1420,2000,2005,2000,2005,2943
|
|
20210906,1421,2005,2005,2000,2005,16385
|
|
20210906,1422,2005,2005,2000,2005,847
|
|
20210906,1423,2005,2005,2000,2005,2589
|
|
20210906,1424,2000,2005,2000,2005,1234
|
|
20210906,1425,2005,2005,2000,2000,94647
|
|
20210906,1426,2005,2005,2000,2000,1181
|
|
20210906,1427,2005,2005,2000,2005,21857
|
|
20210906,1428,2005,2005,2000,2000,51063
|
|
20210906,1429,2000,2005,2000,2000,202588
|
|
20210906,1430,2005,2005,2000,2005,69487
|
|
20210906,1431,2000,2005,2000,2000,994553
|
|
20210906,1432,2000,2005,2000,2000,8567
|
|
20210906,1433,2000,2005,1995,2000,468900
|
|
20210906,1434,2000,2005,1995,2005,73856
|
|
20210906,1435,2000,2005,2000,2005,36634
|
|
20210906,1436,2000,2005,1995,2000,3548
|
|
20210906,1437,2000,2000,1995,2000,25468
|
|
20210906,1438,1995,2000,1995,1995,8484
|
|
20210906,1439,2000,2000,1995,1995,17577
|
|
20210906,1440,1995,2000,1995,1995,7742
|
|
20210906,1441,1995,2000,1995,2000,6167
|
|
20210906,1442,1995,2000,1995,1995,3580
|
|
20210906,1443,2000,2000,1995,2000,6703
|
|
20210906,1444,1995,2000,1995,2000,34
|
|
20210906,1445,1995,2000,1995,1995,238
|
|
20210906,1446,1995,2000,1995,1995,7654
|
|
20210906,1447,1995,2000,1995,2000,8140
|
|
20210906,1448,2000,2000,1995,2000,21324
|
|
20210906,1449,1995,2000,1995,2000,22247
|
|
20210906,1450,1995,2000,1995,2000,114327
|
|
20210906,1451,2000,2005,1995,2000,314307
|
|
20210906,1452,2000,2000,1995,2000,26480
|
|
20210906,1453,2000,2000,1995,2000,6081
|
|
20210906,1454,2000,2000,1995,2000,74086
|
|
20210906,1455,2000,2000,1995,2000,1048
|
|
20210906,1456,1995,2000,1995,1995,18146
|
|
20210906,1457,2000,2000,1995,2000,5215
|
|
20210906,1458,1995,2000,1995,2000,7360
|
|
20210906,1459,1995,2000,1995,1995,155
|
|
20210906,1500,1995,2000,1995,2000,39193
|
|
20210906,1501,1995,2000,1995,1995,10719
|
|
20210906,1502,1995,2000,1990,1995,2189073
|
|
20210906,1503,1995,2000,1990,1995,739352
|
|
20210906,1504,1995,1995,1990,1995,14529
|
|
20210906,1505,1995,1995,1990,1995,61270
|
|
20210906,1506,1995,1995,1990,1990,12032
|
|
20210906,1507,1990,1995,1990,1995,3631
|
|
20210906,1508,1995,1995,1990,1995,17716
|
|
20210906,1509,1990,1995,1990,1990,101412
|
|
20210906,1510,1990,1995,1990,1995,361333
|
|
20210906,1511,1995,1995,1990,1995,68628
|
|
20210906,1512,1995,1995,1990,1995,27367
|
|
20210906,1513,1990,1995,1990,1990,28153
|
|
20210906,1514,1990,1995,1990,1995,46190
|
|
20210906,1515,1990,1995,1990,1995,287450
|
|
20210906,1516,1990,1995,1990,1990,146452
|
|
20210906,1517,1995,1995,1990,1990,125583
|
|
20210906,1518,1990,1995,1990,1990,142243
|
|
20210906,1519,1990,1995,1990,1990,1255544
|
|
20210906,1520,1990,1995,1990,1995,70626
|
|
20210906,1530,1990,1990,1990,1990,3534140
|