383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210525,0901,2010,2015,2005,2005,3114644
|
|
20210525,0902,2005,2010,2005,2010,1569157
|
|
20210525,0903,2010,2015,2005,2010,1671447
|
|
20210525,0904,2015,2020,2010,2015,2455855
|
|
20210525,0905,2015,2015,2010,2015,285706
|
|
20210525,0906,2010,2020,2010,2010,1848156
|
|
20210525,0907,2015,2015,2010,2015,265997
|
|
20210525,0908,2010,2015,2005,2015,3385376
|
|
20210525,0909,2015,2020,2010,2015,2260284
|
|
20210525,0910,2015,2020,2015,2020,52126
|
|
20210525,0911,2020,2020,2010,2015,759217
|
|
20210525,0912,2015,2020,2010,2015,460517
|
|
20210525,0913,2010,2020,2010,2015,1560957
|
|
20210525,0914,2020,2020,2010,2010,87382
|
|
20210525,0915,2010,2020,2010,2015,506493
|
|
20210525,0916,2015,2020,2010,2010,1170772
|
|
20210525,0917,2015,2015,2005,2010,1923909
|
|
20210525,0918,2005,2015,2005,2010,1228231
|
|
20210525,0919,2010,2010,2000,2005,4393109
|
|
20210525,0920,2000,2005,2000,2000,230506
|
|
20210525,0921,2005,2005,2000,2005,298360
|
|
20210525,0922,2005,2005,2000,2005,249827
|
|
20210525,0923,2005,2010,2000,2005,4561646
|
|
20210525,0924,2010,2010,2005,2010,72523
|
|
20210525,0925,2005,2010,2005,2010,30301
|
|
20210525,0926,2010,2015,2005,2015,1546697
|
|
20210525,0927,2010,2020,2010,2020,2004461
|
|
20210525,0928,2020,2020,2015,2020,115370
|
|
20210525,0929,2020,2020,2015,2020,56392
|
|
20210525,0930,2020,2020,2010,2015,1229063
|
|
20210525,0931,2020,2020,2010,2010,661307
|
|
20210525,0932,2015,2020,2010,2010,1848293
|
|
20210525,0933,2015,2015,2010,2015,73094
|
|
20210525,0934,2015,2015,2010,2015,57985
|
|
20210525,0935,2015,2020,2010,2015,892759
|
|
20210525,0936,2020,2020,2010,2020,325533
|
|
20210525,0937,2020,2020,2010,2010,61747
|
|
20210525,0938,2010,2015,2010,2010,36716
|
|
20210525,0939,2015,2020,2010,2010,183723
|
|
20210525,0940,2015,2015,2010,2010,13311
|
|
20210525,0941,2015,2015,2005,2010,1848306
|
|
20210525,0942,2010,2010,2005,2005,52518
|
|
20210525,0943,2005,2010,2005,2010,31205
|
|
20210525,0944,2010,2015,2005,2015,347235
|
|
20210525,0945,2015,2015,2005,2010,539725
|
|
20210525,0946,2005,2010,2000,2005,4225872
|
|
20210525,0947,2005,2010,2000,2005,538062
|
|
20210525,0948,2005,2005,2000,2005,64925
|
|
20210525,0949,2005,2010,2000,2005,539642
|
|
20210525,0950,2005,2015,2005,2010,834797
|
|
20210525,0951,2010,2010,2005,2010,81668
|
|
20210525,0952,2010,2010,2000,2005,2417760
|
|
20210525,0953,2005,2005,2000,2005,172511
|
|
20210525,0954,2005,2005,2000,2005,96785
|
|
20210525,0955,2005,2010,2000,2005,233907
|
|
20210525,0956,2005,2010,2000,2000,523538
|
|
20210525,0957,2005,2005,2000,2000,208555
|
|
20210525,0958,2005,2005,2000,2000,88695
|
|
20210525,0959,2005,2005,2000,2000,33606
|
|
20210525,1000,2005,2005,2000,2005,46537
|
|
20210525,1001,2000,2005,1995,1995,7000341
|
|
20210525,1002,2000,2000,1995,2000,313290
|
|
20210525,1003,2000,2000,1995,2000,1070538
|
|
20210525,1004,2000,2000,1995,2000,311812
|
|
20210525,1005,2000,2000,1995,2000,123779
|
|
20210525,1006,1995,2000,1995,2000,77891
|
|
20210525,1007,2000,2000,1995,2000,60382
|
|
20210525,1008,2000,2005,1995,2005,3930852
|
|
20210525,1009,2005,2005,1995,2000,457521
|
|
20210525,1010,2000,2000,1995,2000,176869
|
|
20210525,1011,1995,2000,1995,2000,87886
|
|
20210525,1012,2000,2000,1995,2000,112882
|
|
20210525,1013,2000,2000,1990,2000,6249478
|
|
20210525,1014,1995,2000,1990,1995,1623941
|
|
20210525,1015,1995,1995,1990,1990,306813
|
|
20210525,1016,1990,1995,1990,1995,195502
|
|
20210525,1017,1995,2000,1990,1995,1809880
|
|
20210525,1018,1995,2000,1990,1995,382372
|
|
20210525,1019,1995,2000,1995,2000,24876
|
|
20210525,1020,1995,2000,1995,1995,106871
|
|
20210525,1021,1995,2005,1995,2000,2802511
|
|
20210525,1022,2005,2005,2000,2000,62426
|
|
20210525,1023,2005,2005,1995,1995,728589
|
|
20210525,1024,2000,2000,1995,1995,1113090
|
|
20210525,1025,2000,2005,1995,2000,623590
|
|
20210525,1026,1995,2000,1995,2000,3712
|
|
20210525,1027,1995,2000,1995,1995,9962
|
|
20210525,1028,1995,2000,1995,2000,46722
|
|
20210525,1029,1995,2005,1995,2000,285477
|
|
20210525,1030,2000,2005,2000,2000,258437
|
|
20210525,1031,2000,2005,1995,2000,260065
|
|
20210525,1032,2005,2005,2000,2000,104358
|
|
20210525,1033,2000,2005,1995,2000,384172
|
|
20210525,1034,2005,2005,1995,1995,176388
|
|
20210525,1035,2000,2000,1995,2000,83278
|
|
20210525,1036,2000,2000,1990,1995,4106135
|
|
20210525,1037,1995,2000,1990,1995,34270
|
|
20210525,1038,1995,2000,1990,1995,873622
|
|
20210525,1039,1995,2000,1990,1995,113664
|
|
20210525,1040,1990,1995,1990,1995,94116
|
|
20210525,1041,1990,1995,1990,1995,82924
|
|
20210525,1042,1995,1995,1990,1995,110768
|
|
20210525,1043,1990,2000,1990,2000,2685621
|
|
20210525,1044,2000,2000,1990,2000,1226534
|
|
20210525,1045,1995,2000,1995,2000,4107
|
|
20210525,1046,1995,2000,1990,1995,201600
|
|
20210525,1047,1995,2000,1995,2000,21242
|
|
20210525,1048,1995,2000,1990,1995,986064
|
|
20210525,1049,1995,2000,1990,1995,2896584
|
|
20210525,1050,1995,2000,1990,1995,248026
|
|
20210525,1051,1995,1995,1990,1995,197582
|
|
20210525,1052,1990,1995,1990,1990,83982
|
|
20210525,1053,1995,1995,1990,1995,137315
|
|
20210525,1054,1995,1995,1990,1995,237953
|
|
20210525,1055,1990,2000,1990,1995,1962538
|
|
20210525,1056,1995,2000,1990,1995,514076
|
|
20210525,1057,1990,1995,1990,1995,189706
|
|
20210525,1058,1995,2000,1995,1995,98092
|
|
20210525,1059,1995,2000,1995,2000,11158
|
|
20210525,1100,2000,2000,1995,2000,22398
|
|
20210525,1101,1995,2000,1990,1995,1748351
|
|
20210525,1102,1995,2000,1990,1995,584831
|
|
20210525,1103,1995,1995,1990,1995,392793
|
|
20210525,1104,1995,2000,1990,1995,619076
|
|
20210525,1105,1995,2000,1990,1990,101045
|
|
20210525,1106,1990,1995,1990,1990,10249
|
|
20210525,1107,1990,1995,1990,1995,21733
|
|
20210525,1108,1995,2000,1990,1995,324120
|
|
20210525,1109,1995,2000,1995,1995,3001
|
|
20210525,1110,2000,2000,1995,1995,109148
|
|
20210525,1111,2000,2000,1990,1995,1392977
|
|
20210525,1112,1990,1995,1990,1990,117179
|
|
20210525,1113,1995,1995,1990,1995,29701
|
|
20210525,1114,1990,1995,1990,1995,3289
|
|
20210525,1115,1995,1995,1990,1995,2944960
|
|
20210525,1116,1995,2000,1990,2000,10644
|
|
20210525,1117,1995,2000,1995,2000,10398
|
|
20210525,1118,1995,2000,1995,1995,3340
|
|
20210525,1119,1995,2000,1990,1995,362809
|
|
20210525,1120,1990,1995,1990,1990,55782
|
|
20210525,1121,1995,1995,1990,1995,6775
|
|
20210525,1122,1995,2000,1990,1995,501380
|
|
20210525,1123,1995,2000,1990,1995,66526
|
|
20210525,1124,2000,2000,1990,1995,677382
|
|
20210525,1125,1990,1995,1990,1995,25454
|
|
20210525,1126,1995,1995,1990,1995,2927
|
|
20210525,1127,1995,1995,1990,1995,48351
|
|
20210525,1128,1995,1995,1990,1995,26465
|
|
20210525,1129,1995,1995,1990,1995,30342
|
|
20210525,1130,1995,1995,1990,1995,22624
|
|
20210525,1131,1990,1995,1990,1990,20975
|
|
20210525,1132,1990,1995,1990,1990,9987
|
|
20210525,1133,1995,1995,1990,1995,393427
|
|
20210525,1134,1995,2000,1990,1995,77650
|
|
20210525,1135,2000,2000,1990,1995,460795
|
|
20210525,1136,2000,2000,1995,2000,95098
|
|
20210525,1137,1995,2000,1990,2000,72482
|
|
20210525,1138,2000,2000,1990,1995,365342
|
|
20210525,1139,1995,1995,1990,1990,561545
|
|
20210525,1140,1995,1995,1990,1995,172263
|
|
20210525,1141,1995,2000,1990,2000,177755
|
|
20210525,1142,1995,1995,1990,1995,176808
|
|
20210525,1143,1995,2000,1990,1995,47532
|
|
20210525,1144,2000,2000,1990,1995,199214
|
|
20210525,1145,1990,2000,1990,1995,58265
|
|
20210525,1146,1990,1995,1990,1990,12677
|
|
20210525,1147,1995,1995,1990,1995,76578
|
|
20210525,1148,1995,1995,1990,1995,18614
|
|
20210525,1149,1995,2000,1990,1995,345263
|
|
20210525,1150,2000,2000,1990,1995,431988
|
|
20210525,1151,1995,1995,1990,1990,25941
|
|
20210525,1152,1995,1995,1990,1995,22002
|
|
20210525,1153,1995,1995,1990,1990,379143
|
|
20210525,1154,1990,1995,1990,1995,160744
|
|
20210525,1155,1990,1995,1990,1995,24170
|
|
20210525,1156,1995,1995,1990,1995,38579
|
|
20210525,1157,1990,1995,1990,1990,656238
|
|
20210525,1158,1990,1995,1990,1990,1603141
|
|
20210525,1159,1995,1995,1990,1990,1038770
|
|
20210525,1200,1990,1995,1990,1995,492021
|
|
20210525,1201,1990,1995,1990,1995,1078302
|
|
20210525,1202,1995,1995,1990,1995,28088
|
|
20210525,1203,1990,1995,1990,1995,31972
|
|
20210525,1204,1990,1995,1990,1990,61422
|
|
20210525,1205,1990,1995,1990,1995,13233
|
|
20210525,1206,1995,1995,1990,1995,6219
|
|
20210525,1207,1995,1995,1990,1995,6594
|
|
20210525,1208,1995,1995,1990,1990,65766
|
|
20210525,1209,1995,1995,1990,1995,110640
|
|
20210525,1210,1995,1995,1990,1995,16653
|
|
20210525,1211,1990,1995,1990,1995,32078
|
|
20210525,1212,1990,1995,1990,1995,800
|
|
20210525,1213,1990,1995,1985,1990,5881510
|
|
20210525,1214,1990,1995,1985,1985,2702802
|
|
20210525,1215,1985,1990,1985,1990,411164
|
|
20210525,1216,1990,1990,1985,1990,150859
|
|
20210525,1217,1990,1990,1985,1985,133702
|
|
20210525,1218,1985,1990,1985,1990,353097
|
|
20210525,1219,1990,1990,1985,1990,66366
|
|
20210525,1220,1990,1990,1985,1990,48058
|
|
20210525,1221,1990,1990,1985,1990,53932
|
|
20210525,1222,1990,1990,1985,1990,55376
|
|
20210525,1223,1990,1990,1985,1990,67004
|
|
20210525,1224,1990,1990,1985,1990,4901
|
|
20210525,1225,1985,1990,1985,1985,48292
|
|
20210525,1226,1985,1990,1985,1985,50262
|
|
20210525,1227,1990,1990,1985,1990,113644
|
|
20210525,1228,1990,1990,1985,1990,133302
|
|
20210525,1229,1990,1990,1985,1990,44234
|
|
20210525,1230,1990,1990,1985,1990,1222963
|
|
20210525,1231,1990,1990,1985,1990,295092
|
|
20210525,1232,1990,1995,1985,1990,631464
|
|
20210525,1233,1990,1995,1990,1990,99640
|
|
20210525,1234,1990,1995,1990,1995,3128
|
|
20210525,1235,1995,1995,1990,1995,433208
|
|
20210525,1236,1995,1995,1990,1995,6299
|
|
20210525,1237,1995,1995,1990,1995,55386
|
|
20210525,1238,1995,1995,1985,1990,470709
|
|
20210525,1239,1985,1995,1985,1990,262937
|
|
20210525,1240,1990,1995,1990,1990,32509
|
|
20210525,1241,1995,1995,1990,1995,31630
|
|
20210525,1242,1995,1995,1990,1990,290817
|
|
20210525,1243,1990,1995,1990,1990,40430
|
|
20210525,1244,1995,1995,1990,1995,6275
|
|
20210525,1245,1995,1995,1990,1995,72499
|
|
20210525,1246,1995,1995,1990,1995,12693
|
|
20210525,1247,1990,1995,1990,1995,9710
|
|
20210525,1248,1995,1995,1990,1995,38974
|
|
20210525,1249,1990,1995,1990,1990,45416
|
|
20210525,1250,1995,1995,1990,1990,50805
|
|
20210525,1251,1995,1995,1990,1995,9050
|
|
20210525,1252,1990,1995,1990,1990,138
|
|
20210525,1253,1990,1995,1990,1990,78923
|
|
20210525,1254,1995,1995,1990,1995,30855
|
|
20210525,1255,1990,1995,1990,1995,6037
|
|
20210525,1256,1990,1995,1990,1995,16382
|
|
20210525,1257,1995,1995,1990,1995,71453
|
|
20210525,1258,1995,1995,1990,1990,9962
|
|
20210525,1259,1990,1995,1990,1995,4519
|
|
20210525,1300,1990,1995,1990,1995,2259
|
|
20210525,1301,1990,2000,1990,1995,4861100
|
|
20210525,1302,1995,2000,1990,1995,339845
|
|
20210525,1303,1990,1995,1990,1995,495886
|
|
20210525,1304,1995,1995,1990,1995,25824
|
|
20210525,1305,1995,2000,1995,2000,662778
|
|
20210525,1306,2000,2000,1990,1995,463375
|
|
20210525,1307,2000,2000,1995,1995,14705
|
|
20210525,1308,2000,2000,1995,1995,4241
|
|
20210525,1309,2000,2000,1995,2000,6757
|
|
20210525,1310,2000,2000,1995,2000,12704
|
|
20210525,1311,2000,2000,1995,2000,279945
|
|
20210525,1312,2000,2000,1995,2000,99667
|
|
20210525,1313,2000,2000,1995,2000,11235
|
|
20210525,1314,2000,2000,1995,1995,58476
|
|
20210525,1315,1995,2000,1995,1995,325774
|
|
20210525,1316,2000,2000,1995,2000,811993
|
|
20210525,1317,2000,2000,1995,1995,254558
|
|
20210525,1318,2000,2000,1995,2000,70244
|
|
20210525,1319,2000,2000,1995,2000,270700
|
|
20210525,1320,2000,2000,1995,2000,277549
|
|
20210525,1321,1995,2000,1995,1995,10152
|
|
20210525,1322,2000,2000,1995,1995,2221
|
|
20210525,1323,2000,2000,1995,2000,754
|
|
20210525,1324,2000,2000,1995,1995,47286
|
|
20210525,1325,1995,2000,1995,1995,77127
|
|
20210525,1326,1995,2000,1995,2000,25504
|
|
20210525,1327,2000,2000,1995,2000,1412130
|
|
20210525,1328,1995,2000,1995,2000,2430
|
|
20210525,1329,2000,2000,1995,1995,3828
|
|
20210525,1330,2000,2000,1995,2000,151063
|
|
20210525,1331,1995,2000,1995,2000,163234
|
|
20210525,1332,2000,2000,1995,2000,136551
|
|
20210525,1333,2000,2000,1995,2000,6185
|
|
20210525,1334,2000,2000,1995,2000,22067
|
|
20210525,1335,2000,2000,1995,2000,23020
|
|
20210525,1336,1995,2000,1995,1995,7144
|
|
20210525,1337,2000,2000,1995,2000,21566
|
|
20210525,1338,2000,2000,1995,1995,6690
|
|
20210525,1339,2000,2000,1995,1995,486133
|
|
20210525,1340,2000,2000,1995,1995,229940
|
|
20210525,1341,1995,2000,1995,1995,2830
|
|
20210525,1342,1995,2000,1995,1995,5280
|
|
20210525,1343,1995,2000,1995,2000,16317
|
|
20210525,1344,2000,2000,1995,1995,3412
|
|
20210525,1345,2000,2000,1995,1995,10361
|
|
20210525,1346,2000,2000,1995,2000,8045
|
|
20210525,1347,2000,2000,1995,1995,22015
|
|
20210525,1348,2000,2000,1995,2000,4017
|
|
20210525,1349,1995,2000,1995,2000,11572
|
|
20210525,1350,1995,2000,1995,2000,16464
|
|
20210525,1351,2000,2000,1995,1995,320200
|
|
20210525,1352,2000,2000,1990,1995,1625225
|
|
20210525,1353,1995,1995,1990,1990,35550
|
|
20210525,1354,1990,1995,1990,1990,15558
|
|
20210525,1355,1990,1995,1990,1995,106549
|
|
20210525,1356,1990,1995,1990,1990,14501
|
|
20210525,1357,1990,1995,1990,1995,16016
|
|
20210525,1358,1995,1995,1990,1990,4808
|
|
20210525,1359,1995,1995,1990,1990,34348
|
|
20210525,1400,1995,1995,1990,1995,5242
|
|
20210525,1401,1995,2000,1990,2000,895488
|
|
20210525,1402,2000,2000,1995,1995,16000
|
|
20210525,1403,1995,2000,1995,2000,5477
|
|
20210525,1404,2000,2000,1995,2000,356
|
|
20210525,1405,1995,2000,1995,2000,16658
|
|
20210525,1406,1995,2000,1995,2000,7126
|
|
20210525,1407,1995,2000,1995,2000,60981
|
|
20210525,1408,2000,2000,1995,2000,1587
|
|
20210525,1409,1995,2000,1995,2000,1356
|
|
20210525,1410,1995,2000,1995,2000,17665
|
|
20210525,1411,2000,2000,1995,2000,21397
|
|
20210525,1412,2000,2005,1995,2000,3280361
|
|
20210525,1413,2005,2005,1995,2000,1357982
|
|
20210525,1414,2005,2005,1995,2000,548768
|
|
20210525,1415,2000,2005,1995,2000,181112
|
|
20210525,1416,2000,2000,1995,2000,1767
|
|
20210525,1417,2000,2005,1995,2000,1194323
|
|
20210525,1418,2005,2005,2000,2005,113539
|
|
20210525,1419,2000,2005,2000,2000,4284
|
|
20210525,1420,2005,2005,2000,2000,12836
|
|
20210525,1421,2000,2005,1995,2000,425113
|
|
20210525,1422,2000,2000,1995,1995,35866
|
|
20210525,1423,2000,2000,1995,1995,7109
|
|
20210525,1424,2000,2000,1995,2000,125538
|
|
20210525,1425,2000,2000,1995,1995,15310
|
|
20210525,1426,2000,2000,1995,1995,722
|
|
20210525,1427,2000,2000,1995,2000,5111
|
|
20210525,1428,2000,2000,1995,1995,8107
|
|
20210525,1429,2000,2000,1995,2000,21567
|
|
20210525,1430,2000,2000,1995,2000,17911
|
|
20210525,1431,1995,2000,1995,2000,72405
|
|
20210525,1432,2000,2000,1995,1995,87926
|
|
20210525,1433,2000,2000,1995,1995,32313
|
|
20210525,1434,2000,2000,1995,2000,5032
|
|
20210525,1435,1995,2000,1995,2000,24527
|
|
20210525,1436,1995,2000,1995,1995,49207
|
|
20210525,1437,1995,2000,1995,2000,20147
|
|
20210525,1438,1995,2000,1995,2000,1815
|
|
20210525,1439,1995,2000,1995,1995,16844
|
|
20210525,1440,1995,2000,1995,2000,45219
|
|
20210525,1441,1995,2000,1995,1995,112
|
|
20210525,1442,1995,2000,1995,2000,7513
|
|
20210525,1443,2000,2000,1995,1995,8130
|
|
20210525,1444,2000,2000,1995,1995,34645
|
|
20210525,1445,2000,2000,1995,1995,13736
|
|
20210525,1446,2000,2000,1995,2000,9426
|
|
20210525,1447,2000,2000,1995,2000,11617
|
|
20210525,1448,2000,2000,1995,2000,10153
|
|
20210525,1449,2000,2000,1995,1995,10195
|
|
20210525,1450,1995,2000,1995,1995,20823
|
|
20210525,1451,1995,2000,1995,2000,39297
|
|
20210525,1452,2000,2000,1995,1995,20552
|
|
20210525,1453,2000,2000,1995,1995,41548
|
|
20210525,1454,1995,2000,1995,1995,251422
|
|
20210525,1455,1995,2000,1990,1995,2210724
|
|
20210525,1456,1995,2000,1990,1990,125922
|
|
20210525,1457,1995,1995,1990,1990,16913
|
|
20210525,1458,1990,1995,1990,1995,64373
|
|
20210525,1459,1995,1995,1990,1995,6723
|
|
20210525,1500,1995,1995,1990,1995,50042
|
|
20210525,1501,1990,1995,1990,1995,72437
|
|
20210525,1502,1995,2000,1990,2000,864861
|
|
20210525,1503,1995,1995,1990,1995,778220
|
|
20210525,1504,1995,1995,1990,1995,104061
|
|
20210525,1505,1995,1995,1990,1995,987866
|
|
20210525,1506,2000,2000,1995,2000,16868
|
|
20210525,1507,1995,2000,1990,1995,156527
|
|
20210525,1508,1995,2000,1995,1995,180898
|
|
20210525,1509,1995,2000,1995,1995,86020
|
|
20210525,1510,1995,2000,1990,1995,174264
|
|
20210525,1511,1995,1995,1990,1995,97803
|
|
20210525,1512,1995,1995,1990,1990,13760
|
|
20210525,1513,1995,1995,1990,1995,4782
|
|
20210525,1514,1995,1995,1990,1990,31437
|
|
20210525,1515,1990,1995,1990,1990,43304
|
|
20210525,1516,1995,1995,1990,1995,37909
|
|
20210525,1517,1990,1995,1990,1995,39463
|
|
20210525,1518,1995,1995,1990,1995,86475
|
|
20210525,1519,1990,1995,1990,1990,167911
|
|
20210525,1520,1995,1995,1990,1990,584679
|
|
20210525,1530,1990,1990,1990,1990,4141570
|