383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210903,0901,2020,2025,2010,2025,6912658
|
|
20210903,0902,2020,2030,2015,2030,3756232
|
|
20210903,0903,2030,2030,2025,2030,122039
|
|
20210903,0904,2025,2030,2020,2025,1833477
|
|
20210903,0905,2020,2030,2020,2025,1134682
|
|
20210903,0906,2020,2025,2020,2020,231425
|
|
20210903,0907,2020,2025,2015,2020,474428
|
|
20210903,0908,2015,2025,2015,2020,1239767
|
|
20210903,0909,2020,2025,2015,2020,553878
|
|
20210903,0910,2020,2025,2010,2015,1996075
|
|
20210903,0911,2015,2015,2010,2015,311176
|
|
20210903,0912,2015,2015,2010,2010,698857
|
|
20210903,0913,2010,2015,2005,2010,1752024
|
|
20210903,0914,2010,2010,2005,2005,936905
|
|
20210903,0915,2005,2010,2005,2005,294457
|
|
20210903,0916,2010,2015,2005,2015,3330233
|
|
20210903,0917,2015,2015,2005,2010,845517
|
|
20210903,0918,2010,2015,2005,2010,480657
|
|
20210903,0919,2005,2010,2005,2010,184848
|
|
20210903,0920,2005,2010,2005,2010,303000
|
|
20210903,0921,2010,2010,2005,2010,30311
|
|
20210903,0922,2010,2010,2005,2010,241257
|
|
20210903,0923,2010,2010,2005,2010,218079
|
|
20210903,0924,2010,2015,2005,2010,1300649
|
|
20210903,0925,2010,2010,2005,2010,367188
|
|
20210903,0926,2010,2010,2005,2010,233178
|
|
20210903,0927,2010,2010,2005,2010,53854
|
|
20210903,0928,2005,2010,2005,2005,28764
|
|
20210903,0929,2010,2010,2005,2010,49075
|
|
20210903,0930,2005,2010,2005,2010,19804
|
|
20210903,0931,2005,2015,2005,2010,724333
|
|
20210903,0932,2015,2015,2010,2010,37932
|
|
20210903,0933,2015,2015,2010,2015,59694
|
|
20210903,0934,2015,2015,2005,2010,1133310
|
|
20210903,0935,2005,2010,2005,2005,96630
|
|
20210903,0936,2010,2010,2005,2005,52528
|
|
20210903,0937,2005,2010,2005,2010,467868
|
|
20210903,0938,2010,2015,2005,2010,241866
|
|
20210903,0939,2010,2010,2005,2005,155362
|
|
20210903,0940,2010,2010,2005,2010,149763
|
|
20210903,0941,2010,2015,2005,2010,706895
|
|
20210903,0942,2010,2010,2000,2005,4818294
|
|
20210903,0943,2000,2010,2000,2005,2542138
|
|
20210903,0944,2000,2005,2000,2005,79522
|
|
20210903,0945,2000,2005,2000,2005,62568
|
|
20210903,0946,2000,2005,2000,2000,152940
|
|
20210903,0947,2000,2005,1995,2000,8224341
|
|
20210903,0948,2000,2000,1995,2000,117153
|
|
20210903,0949,1995,2000,1995,1995,170332
|
|
20210903,0950,1995,2000,1995,2000,249496
|
|
20210903,0951,2000,2000,1995,2000,121036
|
|
20210903,0952,2000,2000,1995,2000,98588
|
|
20210903,0953,2000,2000,1995,2000,381798
|
|
20210903,0954,2000,2000,1995,2000,662550
|
|
20210903,0955,2000,2005,1995,2000,1794260
|
|
20210903,0956,2000,2005,1995,2005,271595
|
|
20210903,0957,2005,2005,2000,2005,13766
|
|
20210903,0958,2005,2005,2000,2005,65552
|
|
20210903,0959,2005,2005,2000,2000,35298
|
|
20210903,1000,2005,2005,2000,2000,78304
|
|
20210903,1001,2005,2005,2000,2005,13332
|
|
20210903,1002,2005,2010,2000,2005,1575342
|
|
20210903,1003,2010,2010,2005,2005,78016
|
|
20210903,1004,2005,2010,2000,2005,559637
|
|
20210903,1005,2005,2010,2005,2005,30861
|
|
20210903,1006,2005,2015,2005,2015,2762775
|
|
20210903,1007,2015,2015,2005,2010,196421
|
|
20210903,1008,2010,2015,2010,2010,114181
|
|
20210903,1009,2015,2015,2010,2015,48484
|
|
20210903,1010,2015,2015,2010,2010,56744
|
|
20210903,1011,2015,2015,2010,2010,86700
|
|
20210903,1012,2010,2015,2010,2015,19608
|
|
20210903,1013,2010,2015,2005,2010,475743
|
|
20210903,1014,2005,2010,2005,2005,79917
|
|
20210903,1015,2010,2015,2005,2010,578692
|
|
20210903,1016,2010,2015,2010,2010,18363
|
|
20210903,1017,2015,2015,2010,2015,103605
|
|
20210903,1018,2015,2015,2010,2010,79547
|
|
20210903,1019,2015,2015,2010,2010,23434
|
|
20210903,1020,2010,2015,2010,2010,19344
|
|
20210903,1021,2015,2015,2010,2015,14927
|
|
20210903,1022,2015,2015,2010,2015,273847
|
|
20210903,1023,2015,2015,2010,2010,223822
|
|
20210903,1024,2015,2015,2010,2010,23607
|
|
20210903,1025,2010,2015,2010,2010,8655
|
|
20210903,1026,2015,2015,2010,2010,841881
|
|
20210903,1027,2010,2015,2005,2010,221743
|
|
20210903,1028,2010,2015,2005,2010,178827
|
|
20210903,1029,2010,2010,2005,2005,12214
|
|
20210903,1030,2005,2010,2000,2005,2260950
|
|
20210903,1031,2010,2010,2005,2010,79210
|
|
20210903,1032,2005,2010,2005,2010,15890
|
|
20210903,1033,2010,2015,2005,2010,1093709
|
|
20210903,1034,2010,2015,2010,2015,141467
|
|
20210903,1035,2015,2015,2005,2010,124459
|
|
20210903,1036,2010,2015,2005,2010,198453
|
|
20210903,1037,2015,2015,2010,2015,12098
|
|
20210903,1038,2015,2015,2010,2015,41833
|
|
20210903,1039,2010,2020,2010,2015,2575392
|
|
20210903,1040,2020,2020,2010,2015,325472
|
|
20210903,1041,2015,2020,2015,2020,55079
|
|
20210903,1042,2020,2020,2015,2020,162033
|
|
20210903,1043,2020,2020,2015,2020,18963
|
|
20210903,1044,2020,2020,2015,2020,8744
|
|
20210903,1045,2020,2020,2015,2020,71272
|
|
20210903,1046,2020,2020,2010,2015,704142
|
|
20210903,1047,2015,2020,2010,2010,238361
|
|
20210903,1048,2015,2020,2010,2015,70454
|
|
20210903,1049,2020,2020,2010,2015,442989
|
|
20210903,1050,2010,2020,2010,2015,177827
|
|
20210903,1051,2015,2020,2010,2015,24434
|
|
20210903,1052,2020,2020,2010,2020,26546
|
|
20210903,1053,2015,2020,2015,2015,23213
|
|
20210903,1054,2015,2020,2010,2010,281505
|
|
20210903,1055,2010,2015,2010,2010,12133
|
|
20210903,1056,2015,2020,2010,2015,342750
|
|
20210903,1057,2015,2020,2010,2015,96616
|
|
20210903,1058,2010,2020,2010,2010,17885
|
|
20210903,1059,2010,2015,2010,2010,33704
|
|
20210903,1100,2010,2020,2010,2020,57110
|
|
20210903,1101,2015,2020,2010,2020,70274
|
|
20210903,1102,2015,2020,2010,2020,112287
|
|
20210903,1103,2020,2020,2010,2020,44541
|
|
20210903,1104,2020,2020,2010,2020,48668
|
|
20210903,1105,2015,2020,2010,2015,76389
|
|
20210903,1106,2010,2015,2005,2010,1374501
|
|
20210903,1107,2010,2015,2005,2010,67509
|
|
20210903,1108,2010,2015,2010,2010,116549
|
|
20210903,1109,2015,2015,2005,2010,129394
|
|
20210903,1110,2005,2010,2005,2005,55106
|
|
20210903,1111,2010,2010,2005,2005,16325
|
|
20210903,1112,2005,2010,2005,2010,40094
|
|
20210903,1113,2005,2010,2005,2005,6328
|
|
20210903,1114,2010,2010,2005,2010,21276
|
|
20210903,1115,2010,2010,2005,2005,106993
|
|
20210903,1116,2010,2015,2005,2015,390917
|
|
20210903,1117,2010,2015,2005,2005,166593
|
|
20210903,1118,2010,2010,2005,2010,59567
|
|
20210903,1119,2005,2010,2005,2005,30010
|
|
20210903,1120,2010,2010,2005,2010,37686
|
|
20210903,1121,2005,2010,2005,2010,7943
|
|
20210903,1122,2010,2015,2005,2010,296050
|
|
20210903,1123,2010,2015,2005,2015,75799
|
|
20210903,1124,2010,2010,2005,2005,55717
|
|
20210903,1125,2005,2010,2005,2010,19804
|
|
20210903,1126,2005,2015,2005,2010,85136
|
|
20210903,1127,2010,2015,2005,2010,75853
|
|
20210903,1128,2010,2015,2010,2015,130010
|
|
20210903,1129,2010,2015,2010,2015,2143
|
|
20210903,1130,2015,2015,2010,2010,86179
|
|
20210903,1131,2015,2015,2010,2015,1037
|
|
20210903,1132,2010,2015,2010,2010,5413
|
|
20210903,1133,2015,2015,2010,2015,9295
|
|
20210903,1134,2015,2015,2010,2015,4186
|
|
20210903,1135,2015,2015,2005,2005,19615
|
|
20210903,1136,2005,2015,2005,2015,201251
|
|
20210903,1137,2010,2015,2010,2015,20024
|
|
20210903,1138,2010,2015,2005,2005,264284
|
|
20210903,1139,2010,2010,2005,2005,99
|
|
20210903,1140,2005,2010,2005,2005,110930
|
|
20210903,1141,2005,2015,2005,2010,185058
|
|
20210903,1142,2010,2015,2005,2005,21121
|
|
20210903,1143,2005,2010,2005,2010,2234
|
|
20210903,1144,2005,2010,2005,2010,1519
|
|
20210903,1145,2010,2010,2005,2010,130
|
|
20210903,1146,2005,2010,2005,2010,6135
|
|
20210903,1147,2010,2010,2005,2005,91426
|
|
20210903,1148,2010,2010,2000,2005,1804831
|
|
20210903,1149,2005,2010,2000,2010,223523
|
|
20210903,1150,2010,2010,2005,2005,15708
|
|
20210903,1151,2010,2010,2005,2010,5691
|
|
20210903,1152,2005,2010,2000,2005,342642
|
|
20210903,1153,2000,2005,2000,2000,35808
|
|
20210903,1154,2000,2005,2000,2005,13807
|
|
20210903,1155,2005,2005,2000,2005,8864
|
|
20210903,1156,2005,2005,2000,2005,252254
|
|
20210903,1157,2005,2005,2000,2000,12827
|
|
20210903,1158,2000,2005,2000,2000,57100
|
|
20210903,1159,2000,2005,2000,2000,404630
|
|
20210903,1200,2000,2005,1995,1995,5470247
|
|
20210903,1201,1995,2005,1995,2005,778912
|
|
20210903,1202,2005,2005,1995,2000,653448
|
|
20210903,1203,2000,2005,1995,2005,216285
|
|
20210903,1204,2005,2005,2000,2005,42683
|
|
20210903,1205,2005,2005,2000,2000,25355
|
|
20210903,1206,2000,2005,2000,2000,5756
|
|
20210903,1207,2005,2005,2000,2005,21441
|
|
20210903,1208,2005,2005,2000,2000,33296
|
|
20210903,1209,2005,2005,2000,2000,73979
|
|
20210903,1210,2005,2005,2000,2005,181980
|
|
20210903,1211,2005,2005,2000,2005,1254625
|
|
20210903,1212,2005,2010,2000,2005,150950
|
|
20210903,1213,2005,2010,2000,2005,407486
|
|
20210903,1214,2005,2010,2005,2005,280975
|
|
20210903,1215,2005,2010,2005,2005,165290
|
|
20210903,1216,2010,2010,2005,2005,53180
|
|
20210903,1217,2005,2010,2005,2010,39077
|
|
20210903,1218,2010,2010,2005,2010,15955
|
|
20210903,1219,2010,2010,2005,2010,1564
|
|
20210903,1220,2010,2010,2005,2010,25406
|
|
20210903,1221,2010,2010,2005,2005,27873
|
|
20210903,1222,2010,2010,2005,2010,50784
|
|
20210903,1223,2010,2010,2005,2010,55
|
|
20210903,1224,2005,2010,2005,2005,714061
|
|
20210903,1225,2010,2010,2005,2005,59682
|
|
20210903,1226,2010,2010,2005,2005,25172
|
|
20210903,1227,2010,2010,2000,2005,268988
|
|
20210903,1228,2005,2010,2005,2010,119551
|
|
20210903,1229,2005,2010,2005,2010,96
|
|
20210903,1230,2005,2010,2000,2000,80428
|
|
20210903,1231,2000,2010,2000,2010,209609
|
|
20210903,1232,2010,2010,2005,2005,80639
|
|
20210903,1233,2005,2010,2005,2005,18983
|
|
20210903,1234,2005,2010,2005,2005,17826
|
|
20210903,1235,2005,2010,2005,2010,5974
|
|
20210903,1236,2010,2010,2005,2005,5598
|
|
20210903,1237,2010,2010,2005,2005,5054
|
|
20210903,1238,2010,2010,2005,2010,194
|
|
20210903,1239,2010,2015,2005,2010,2001243
|
|
20210903,1240,2010,2015,2005,2005,36289
|
|
20210903,1241,2010,2010,2005,2010,11795
|
|
20210903,1242,2005,2010,2005,2005,1036
|
|
20210903,1243,2010,2010,2005,2005,283
|
|
20210903,1244,2010,2010,2005,2005,26507
|
|
20210903,1245,2005,2010,2005,2010,976
|
|
20210903,1246,2010,2010,2005,2010,11209
|
|
20210903,1247,2010,2010,2005,2005,753
|
|
20210903,1248,2005,2010,2005,2010,2351
|
|
20210903,1249,2010,2010,2005,2005,31371
|
|
20210903,1250,2005,2010,2005,2010,17221
|
|
20210903,1251,2010,2010,2005,2010,13378
|
|
20210903,1252,2005,2010,2005,2005,5017
|
|
20210903,1253,2010,2010,2005,2010,7143
|
|
20210903,1254,2005,2010,2005,2010,18118
|
|
20210903,1255,2010,2010,2005,2005,15603
|
|
20210903,1256,2010,2010,2005,2010,2235
|
|
20210903,1257,2010,2010,2005,2005,6508
|
|
20210903,1258,2010,2010,2005,2010,13871
|
|
20210903,1259,2005,2010,2005,2010,3325
|
|
20210903,1300,2010,2010,2005,2005,21416
|
|
20210903,1301,2010,2010,2005,2010,62285
|
|
20210903,1302,2010,2010,2005,2005,2195
|
|
20210903,1303,2010,2010,2005,2010,132
|
|
20210903,1304,2010,2010,2005,2010,5101
|
|
20210903,1305,2005,2010,2005,2010,53506
|
|
20210903,1306,2010,2010,2000,2005,1166587
|
|
20210903,1307,2005,2010,2000,2005,142111
|
|
20210903,1308,2005,2005,2000,2005,12469
|
|
20210903,1309,2005,2010,2005,2010,73151
|
|
20210903,1310,2010,2010,2005,2005,2497
|
|
20210903,1311,2010,2010,2000,2000,73424
|
|
20210903,1312,2000,2005,2000,2000,166477
|
|
20210903,1313,2000,2005,2000,2005,21669
|
|
20210903,1314,2005,2005,2000,2005,64922
|
|
20210903,1315,2005,2005,2000,2000,84873
|
|
20210903,1316,2005,2005,2000,2005,73965
|
|
20210903,1317,2005,2005,2000,2005,18010
|
|
20210903,1318,2000,2005,2000,2005,13459
|
|
20210903,1319,2000,2010,2000,2005,333446
|
|
20210903,1320,2005,2005,2000,2005,172108
|
|
20210903,1321,2005,2005,2000,2000,2126
|
|
20210903,1322,2000,2005,2000,2005,8020
|
|
20210903,1323,2000,2005,2000,2005,8449
|
|
20210903,1324,2000,2005,2000,2005,734
|
|
20210903,1325,2005,2005,2000,2000,132980
|
|
20210903,1326,2000,2005,1995,2000,3101783
|
|
20210903,1327,2000,2005,1995,2005,426505
|
|
20210903,1328,2005,2005,2000,2005,70435
|
|
20210903,1329,2005,2005,2000,2005,15043
|
|
20210903,1330,2005,2005,2000,2000,2061
|
|
20210903,1331,2005,2005,2000,2005,1224
|
|
20210903,1332,2005,2005,2000,2005,16564
|
|
20210903,1333,2000,2005,2000,2000,5758
|
|
20210903,1334,2000,2005,2000,2005,57729
|
|
20210903,1335,2005,2005,2000,2000,260129
|
|
20210903,1336,2000,2005,2000,2005,14884
|
|
20210903,1337,2000,2005,2000,2005,683845
|
|
20210903,1338,2005,2005,2000,2000,4061
|
|
20210903,1339,2000,2005,2000,2005,12918
|
|
20210903,1340,2000,2005,2000,2005,749
|
|
20210903,1341,2005,2005,2000,2000,7079
|
|
20210903,1342,2000,2005,2000,2005,240174
|
|
20210903,1343,2005,2005,2000,2005,5566
|
|
20210903,1344,2005,2005,2000,2005,85847
|
|
20210903,1345,2005,2005,2000,2005,22893
|
|
20210903,1346,2005,2005,2000,2000,8154
|
|
20210903,1347,2005,2010,2000,2005,799256
|
|
20210903,1348,2010,2010,2005,2005,1191
|
|
20210903,1349,2005,2010,2000,2000,107995
|
|
20210903,1350,2005,2005,2000,2000,5764
|
|
20210903,1351,2000,2005,2000,2005,40280
|
|
20210903,1352,2000,2005,2000,2005,5528
|
|
20210903,1353,2000,2005,2000,2005,13682
|
|
20210903,1354,2005,2005,2000,2005,5411
|
|
20210903,1355,2000,2005,2000,2000,5885
|
|
20210903,1356,2005,2005,2000,2005,20769
|
|
20210903,1357,2005,2005,2000,2000,11940
|
|
20210903,1358,2000,2005,2000,2005,569
|
|
20210903,1359,2005,2005,2000,2005,27197
|
|
20210903,1400,2005,2005,2000,2000,8241
|
|
20210903,1401,2000,2005,2000,2000,5392
|
|
20210903,1402,2005,2005,2000,2000,140284
|
|
20210903,1403,2005,2005,2000,2000,1434
|
|
20210903,1404,2000,2005,2000,2000,71179
|
|
20210903,1405,2005,2005,2000,2005,3165
|
|
20210903,1406,2005,2005,2000,2000,6271
|
|
20210903,1407,2005,2010,2000,2010,484342
|
|
20210903,1408,2010,2010,2000,2000,350886
|
|
20210903,1409,2005,2010,2005,2010,104037
|
|
20210903,1410,2005,2005,2000,2005,137899
|
|
20210903,1411,2005,2010,2000,2010,128776
|
|
20210903,1412,2010,2010,2005,2010,6456
|
|
20210903,1413,2010,2010,2005,2010,32524
|
|
20210903,1414,2010,2010,2005,2010,64183
|
|
20210903,1415,2010,2010,2000,2005,215521
|
|
20210903,1416,2010,2010,2005,2005,19997
|
|
20210903,1417,2005,2010,2005,2005,87744
|
|
20210903,1418,2005,2005,2000,2005,64947
|
|
20210903,1419,2005,2010,2000,2000,252387
|
|
20210903,1420,2005,2005,2000,2000,3013
|
|
20210903,1421,2005,2005,2000,2000,2716
|
|
20210903,1422,2000,2010,2000,2010,209179
|
|
20210903,1423,2010,2010,2000,2005,277727
|
|
20210903,1424,2005,2010,2000,2010,30169
|
|
20210903,1425,2010,2010,2000,2005,174068
|
|
20210903,1426,2005,2010,2000,2005,48743
|
|
20210903,1427,2000,2010,2000,2000,130303
|
|
20210903,1428,2005,2005,2000,2005,45852
|
|
20210903,1429,2005,2005,2000,2005,563744
|
|
20210903,1430,2010,2010,2000,2000,19502
|
|
20210903,1431,2005,2010,2005,2005,21557
|
|
20210903,1432,2010,2010,2005,2010,8562
|
|
20210903,1433,2005,2010,2000,2005,210114
|
|
20210903,1434,2005,2010,2000,2005,367607
|
|
20210903,1435,2005,2010,2005,2010,11316
|
|
20210903,1436,2005,2010,2005,2010,50908
|
|
20210903,1437,2005,2010,2005,2005,75150
|
|
20210903,1438,2005,2010,2005,2005,49589
|
|
20210903,1439,2010,2010,2005,2005,13244
|
|
20210903,1440,2010,2010,2005,2010,22902
|
|
20210903,1441,2010,2010,2005,2005,767
|
|
20210903,1442,2010,2010,2005,2005,3892
|
|
20210903,1443,2010,2010,2005,2010,9629
|
|
20210903,1444,2010,2010,2005,2010,9894
|
|
20210903,1445,2005,2010,2005,2010,76757
|
|
20210903,1446,2010,2010,2005,2005,540800
|
|
20210903,1447,2005,2010,2005,2005,33531
|
|
20210903,1448,2010,2010,2005,2005,54799
|
|
20210903,1449,2005,2010,2000,2005,239415
|
|
20210903,1450,2005,2005,2000,2005,10803
|
|
20210903,1451,2005,2010,2000,2010,925534
|
|
20210903,1452,2005,2010,2005,2005,40527
|
|
20210903,1453,2010,2010,2005,2005,5611
|
|
20210903,1454,2010,2010,2005,2010,9284
|
|
20210903,1455,2005,2010,2005,2010,1565
|
|
20210903,1456,2005,2010,2005,2005,59578
|
|
20210903,1457,2005,2010,2000,2000,215317
|
|
20210903,1458,2005,2005,2000,2000,9416
|
|
20210903,1459,2000,2005,2000,2000,60313
|
|
20210903,1500,2000,2005,2000,2000,52102
|
|
20210903,1501,2000,2005,2000,2000,12485
|
|
20210903,1502,2000,2005,2000,2005,21620
|
|
20210903,1503,2000,2005,2000,2000,19027
|
|
20210903,1504,2005,2005,2000,2005,703475
|
|
20210903,1505,2005,2010,2000,2005,50247
|
|
20210903,1506,2000,2010,2000,2005,299568
|
|
20210903,1507,2005,2005,2000,2005,147323
|
|
20210903,1508,2005,2010,2000,2005,298607
|
|
20210903,1509,2000,2010,2000,2000,79579
|
|
20210903,1510,2005,2010,2005,2005,83942
|
|
20210903,1511,2005,2010,2000,2005,82035
|
|
20210903,1512,2005,2010,2005,2010,35390
|
|
20210903,1513,2005,2005,2000,2005,204685
|
|
20210903,1514,2005,2010,2000,2005,99471
|
|
20210903,1515,2005,2005,2000,2005,23012
|
|
20210903,1516,2005,2005,2000,2005,10091
|
|
20210903,1517,2005,2005,2000,2005,26162
|
|
20210903,1518,2000,2005,2000,2005,55873
|
|
20210903,1519,2005,2005,2000,2000,25234
|
|
20210903,1520,2000,2005,2000,2000,145044
|
|
20210903,1530,2000,2000,2000,2000,1436764
|