383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210907,0901,1995,2000,1995,1995,1331489
|
|
20210907,0902,1995,2000,1990,2000,564163
|
|
20210907,0903,2000,2000,1990,2000,1403621
|
|
20210907,0904,2000,2005,1995,2000,2595958
|
|
20210907,0905,2000,2005,1995,2000,757767
|
|
20210907,0906,2000,2005,1995,2000,797646
|
|
20210907,0907,2005,2005,1995,2000,1151603
|
|
20210907,0908,2000,2000,1995,1995,62252
|
|
20210907,0909,1995,2005,1995,2000,960166
|
|
20210907,0910,2000,2005,2000,2000,50003
|
|
20210907,0911,2005,2005,1995,1995,841109
|
|
20210907,0912,2000,2000,1995,2000,42412
|
|
20210907,0913,2000,2005,1995,2000,763312
|
|
20210907,0914,1995,2000,1990,2000,2725432
|
|
20210907,0915,1995,2000,1995,1995,47270
|
|
20210907,0916,1995,2000,1990,1995,404248
|
|
20210907,0917,1995,2000,1990,1995,236050
|
|
20210907,0918,2000,2000,1995,2000,1593
|
|
20210907,0919,1995,2000,1995,2000,62157
|
|
20210907,0920,2000,2000,1995,2000,11174
|
|
20210907,0921,2000,2005,2000,2005,1729221
|
|
20210907,0922,2005,2010,2000,2010,3483888
|
|
20210907,0923,2010,2010,2005,2005,21198
|
|
20210907,0924,2005,2010,2005,2005,44262
|
|
20210907,0925,2010,2010,2000,2000,1847206
|
|
20210907,0926,2000,2005,2000,2000,42460
|
|
20210907,0927,2005,2005,2000,2005,429412
|
|
20210907,0928,2005,2005,2000,2000,1812483
|
|
20210907,0929,2005,2005,2000,2005,144137
|
|
20210907,0930,2005,2010,2000,2005,370089
|
|
20210907,0931,2010,2010,2005,2005,17890
|
|
20210907,0932,2010,2010,2005,2005,188674
|
|
20210907,0933,2005,2010,2005,2005,38129
|
|
20210907,0934,2010,2015,2005,2010,4464033
|
|
20210907,0935,2015,2015,2010,2010,44627
|
|
20210907,0936,2010,2015,2005,2010,964950
|
|
20210907,0937,2010,2015,2010,2010,394922
|
|
20210907,0938,2010,2015,2005,2010,433353
|
|
20210907,0939,2010,2015,2005,2015,1162971
|
|
20210907,0940,2010,2015,2010,2010,2401541
|
|
20210907,0941,2010,2015,2010,2010,70053
|
|
20210907,0942,2015,2015,2010,2015,60347
|
|
20210907,0943,2010,2015,2010,2015,242699
|
|
20210907,0944,2015,2020,2010,2015,1205444
|
|
20210907,0945,2020,2020,2010,2015,226498
|
|
20210907,0946,2015,2020,2015,2020,379377
|
|
20210907,0947,2020,2025,2015,2020,3668998
|
|
20210907,0948,2020,2020,2015,2015,73736
|
|
20210907,0949,2020,2020,2015,2020,63705
|
|
20210907,0950,2020,2020,2015,2020,53972
|
|
20210907,0951,2020,2020,2015,2020,57743
|
|
20210907,0952,2020,2025,2015,2015,1279859
|
|
20210907,0953,2020,2020,2015,2015,37616
|
|
20210907,0954,2015,2020,2015,2015,50648
|
|
20210907,0955,2015,2020,2015,2015,46832
|
|
20210907,0956,2020,2020,2015,2020,86725
|
|
20210907,0957,2020,2020,2015,2020,44550
|
|
20210907,0958,2015,2020,2015,2015,130869
|
|
20210907,0959,2020,2025,2015,2025,1017627
|
|
20210907,1000,2025,2025,2020,2020,76330
|
|
20210907,1001,2025,2025,2020,2025,95479
|
|
20210907,1002,2025,2025,2015,2020,659916
|
|
20210907,1003,2020,2025,2015,2020,111953
|
|
20210907,1004,2020,2020,2015,2015,41150
|
|
20210907,1005,2015,2020,2010,2015,1383877
|
|
20210907,1006,2015,2020,2010,2015,72291
|
|
20210907,1007,2010,2020,2010,2010,237114
|
|
20210907,1008,2015,2020,2010,2015,406716
|
|
20210907,1009,2015,2020,2010,2015,282555
|
|
20210907,1010,2010,2020,2010,2015,167400
|
|
20210907,1011,2015,2020,2010,2015,102264
|
|
20210907,1012,2020,2020,2015,2015,29340
|
|
20210907,1013,2020,2025,2015,2025,2086405
|
|
20210907,1014,2020,2025,2015,2015,68567
|
|
20210907,1015,2020,2020,2015,2015,57207
|
|
20210907,1016,2020,2020,2010,2015,1953321
|
|
20210907,1017,2015,2020,2010,2015,26528
|
|
20210907,1018,2015,2020,2010,2015,205368
|
|
20210907,1019,2020,2020,2015,2020,26721
|
|
20210907,1020,2020,2020,2015,2020,12915
|
|
20210907,1021,2015,2020,2015,2015,299990
|
|
20210907,1022,2020,2020,2015,2015,23086
|
|
20210907,1023,2015,2020,2010,2020,359559
|
|
20210907,1024,2015,2020,2015,2015,5420
|
|
20210907,1025,2020,2020,2015,2015,284382
|
|
20210907,1026,2015,2025,2015,2020,2073350
|
|
20210907,1027,2020,2025,2015,2020,454730
|
|
20210907,1028,2025,2025,2015,2020,28046
|
|
20210907,1029,2015,2020,2015,2020,426075
|
|
20210907,1030,2015,2020,2015,2020,414376
|
|
20210907,1031,2020,2025,2015,2020,130730
|
|
20210907,1032,2020,2025,2015,2020,137082
|
|
20210907,1033,2025,2025,2015,2025,127157
|
|
20210907,1034,2025,2025,2020,2025,448503
|
|
20210907,1035,2020,2025,2015,2020,85088
|
|
20210907,1036,2025,2025,2020,2025,19577
|
|
20210907,1037,2025,2025,2020,2020,239636
|
|
20210907,1038,2025,2025,2015,2020,239671
|
|
20210907,1039,2020,2025,2015,2020,186986
|
|
20210907,1040,2020,2025,2015,2020,27159
|
|
20210907,1041,2020,2025,2015,2020,241649
|
|
20210907,1042,2020,2020,2015,2020,24116
|
|
20210907,1043,2020,2025,2015,2020,256843
|
|
20210907,1044,2025,2025,2020,2025,10230
|
|
20210907,1045,2025,2025,2015,2020,107592
|
|
20210907,1046,2020,2025,2015,2020,41854
|
|
20210907,1047,2015,2020,2015,2015,15368
|
|
20210907,1048,2020,2020,2015,2020,2700
|
|
20210907,1049,2020,2020,2015,2015,46655
|
|
20210907,1050,2020,2020,2015,2020,629
|
|
20210907,1051,2015,2020,2015,2020,25439
|
|
20210907,1052,2020,2025,2015,2020,972864
|
|
20210907,1053,2020,2020,2015,2015,19360
|
|
20210907,1054,2020,2020,2015,2020,2953
|
|
20210907,1055,2020,2020,2015,2020,5733
|
|
20210907,1056,2020,2020,2015,2020,7104
|
|
20210907,1057,2020,2020,2015,2015,26299
|
|
20210907,1058,2020,2020,2015,2015,8755
|
|
20210907,1059,2015,2020,2015,2015,27048
|
|
20210907,1100,2015,2020,2015,2015,2278
|
|
20210907,1101,2020,2020,2015,2020,18958
|
|
20210907,1102,2020,2020,2015,2020,84976
|
|
20210907,1103,2015,2020,2015,2015,2078883
|
|
20210907,1104,2015,2015,2010,2015,82270
|
|
20210907,1105,2015,2015,2010,2015,447551
|
|
20210907,1106,2015,2020,2010,2020,45648
|
|
20210907,1107,2020,2020,2010,2015,54630
|
|
20210907,1108,2010,2015,2010,2015,3457
|
|
20210907,1109,2015,2015,2010,2015,20100
|
|
20210907,1110,2015,2015,2010,2015,7786
|
|
20210907,1111,2010,2015,2010,2015,2855
|
|
20210907,1112,2015,2015,2010,2015,12736
|
|
20210907,1113,2010,2020,2010,2015,1129124
|
|
20210907,1114,2015,2020,2010,2010,250646
|
|
20210907,1115,2010,2015,2010,2015,21924
|
|
20210907,1116,2015,2015,2010,2015,3793
|
|
20210907,1117,2015,2015,2010,2010,12767
|
|
20210907,1118,2010,2015,2010,2015,326160
|
|
20210907,1119,2020,2020,2010,2015,74098
|
|
20210907,1120,2015,2020,2010,2015,19178
|
|
20210907,1121,2020,2020,2010,2015,63703
|
|
20210907,1122,2015,2020,2010,2020,79153
|
|
20210907,1123,2015,2020,2015,2020,740
|
|
20210907,1124,2020,2020,2010,2010,70729
|
|
20210907,1125,2010,2015,2010,2010,88809
|
|
20210907,1126,2015,2015,2010,2015,67450
|
|
20210907,1127,2020,2020,2010,2015,87590
|
|
20210907,1128,2020,2020,2015,2015,150280
|
|
20210907,1129,2015,2015,2010,2015,79984
|
|
20210907,1130,2020,2020,2010,2020,7289
|
|
20210907,1131,2020,2020,2015,2015,31274
|
|
20210907,1132,2015,2015,2010,2010,17224
|
|
20210907,1133,2015,2020,2010,2010,55151
|
|
20210907,1134,2015,2020,2010,2015,674540
|
|
20210907,1135,2015,2020,2010,2015,66250
|
|
20210907,1136,2015,2020,2015,2015,3225
|
|
20210907,1137,2020,2020,2015,2015,11025
|
|
20210907,1138,2015,2020,2010,2015,152252
|
|
20210907,1139,2020,2020,2015,2020,571
|
|
20210907,1140,2020,2020,2015,2015,375
|
|
20210907,1141,2020,2020,2015,2020,1119
|
|
20210907,1142,2015,2025,2015,2020,3816862
|
|
20210907,1143,2020,2025,2015,2020,579871
|
|
20210907,1144,2020,2020,2015,2015,8287
|
|
20210907,1145,2015,2020,2015,2015,534912
|
|
20210907,1146,2020,2020,2015,2020,590652
|
|
20210907,1147,2020,2025,2015,2020,608372
|
|
20210907,1148,2020,2025,2015,2025,26838
|
|
20210907,1149,2025,2025,2020,2025,988378
|
|
20210907,1150,2025,2025,2015,2020,135064
|
|
20210907,1151,2020,2020,2015,2015,5951
|
|
20210907,1152,2020,2020,2015,2020,970
|
|
20210907,1153,2020,2020,2015,2020,156
|
|
20210907,1154,2015,2020,2015,2015,2052
|
|
20210907,1155,2020,2020,2015,2015,5551
|
|
20210907,1156,2020,2020,2015,2020,10425
|
|
20210907,1157,2015,2020,2015,2020,3536
|
|
20210907,1158,2015,2020,2015,2015,18
|
|
20210907,1159,2020,2020,2015,2020,1251
|
|
20210907,1200,2015,2020,2015,2015,683
|
|
20210907,1201,2015,2020,2015,2020,8988
|
|
20210907,1202,2015,2020,2015,2015,25714
|
|
20210907,1203,2015,2020,2015,2020,24
|
|
20210907,1204,2020,2020,2015,2015,1067
|
|
20210907,1205,2020,2020,2015,2020,6956
|
|
20210907,1206,2015,2020,2015,2020,2010
|
|
20210907,1207,2015,2020,2010,2015,1525981
|
|
20210907,1208,2015,2015,2010,2010,5744
|
|
20210907,1209,2015,2015,2010,2015,5533
|
|
20210907,1210,2015,2015,2010,2015,5273
|
|
20210907,1211,2015,2015,2010,2015,49862
|
|
20210907,1212,2010,2015,2010,2015,3855
|
|
20210907,1213,2015,2015,2010,2015,1219
|
|
20210907,1214,2010,2015,2010,2010,13848
|
|
20210907,1215,2015,2020,2010,2015,268926
|
|
20210907,1216,2015,2020,2010,2020,39196
|
|
20210907,1217,2015,2020,2015,2020,13441
|
|
20210907,1218,2015,2020,2015,2020,598
|
|
20210907,1219,2020,2020,2015,2020,25566
|
|
20210907,1220,2020,2020,2015,2015,10735
|
|
20210907,1221,2020,2020,2015,2015,265
|
|
20210907,1222,2020,2020,2015,2015,22389
|
|
20210907,1223,2015,2020,2015,2020,1121
|
|
20210907,1224,2015,2020,2015,2015,268
|
|
20210907,1225,2020,2020,2015,2015,332
|
|
20210907,1226,2015,2020,2015,2020,75381
|
|
20210907,1227,2015,2020,2015,2020,78453
|
|
20210907,1228,2020,2020,2015,2015,50098
|
|
20210907,1229,2020,2020,2015,2020,674
|
|
20210907,1230,2015,2020,2015,2015,8069
|
|
20210907,1231,2020,2020,2015,2015,14972
|
|
20210907,1232,2020,2020,2015,2020,2520
|
|
20210907,1233,2015,2020,2015,2020,158
|
|
20210907,1234,2020,2020,2015,2015,1238
|
|
20210907,1235,2020,2020,2015,2015,727
|
|
20210907,1236,2020,2020,2015,2015,3029
|
|
20210907,1237,2020,2020,2015,2015,1112
|
|
20210907,1238,2015,2020,2015,2015,319
|
|
20210907,1239,2020,2020,2015,2020,3031
|
|
20210907,1240,2015,2020,2015,2015,1019
|
|
20210907,1241,2015,2020,2015,2020,3831
|
|
20210907,1242,2020,2020,2015,2020,1822
|
|
20210907,1243,2020,2020,2015,2015,16108
|
|
20210907,1244,2015,2020,2015,2020,2206
|
|
20210907,1245,2015,2020,2015,2020,4115
|
|
20210907,1246,2020,2025,2015,2025,1853310
|
|
20210907,1247,2025,2025,2020,2020,22170
|
|
20210907,1248,2020,2025,2015,2020,140802
|
|
20210907,1249,2020,2025,2020,2025,58971
|
|
20210907,1250,2025,2025,2020,2025,23550
|
|
20210907,1251,2025,2025,2020,2025,206529
|
|
20210907,1252,2020,2025,2020,2020,22387
|
|
20210907,1253,2025,2030,2020,2030,6499379
|
|
20210907,1254,2025,2030,2025,2025,2193891
|
|
20210907,1255,2025,2030,2025,2030,84410
|
|
20210907,1256,2030,2030,2025,2025,85050
|
|
20210907,1257,2025,2030,2025,2025,317985
|
|
20210907,1258,2025,2030,2020,2030,187881
|
|
20210907,1259,2025,2030,2020,2025,399845
|
|
20210907,1300,2025,2030,2025,2030,112435
|
|
20210907,1301,2030,2030,2025,2025,8739
|
|
20210907,1302,2025,2030,2020,2025,326641
|
|
20210907,1303,2025,2025,2020,2020,180921
|
|
20210907,1304,2025,2025,2020,2025,6282
|
|
20210907,1305,2025,2025,2020,2020,12848
|
|
20210907,1306,2020,2025,2020,2020,12628
|
|
20210907,1307,2025,2025,2020,2025,1376
|
|
20210907,1308,2020,2025,2020,2020,5814
|
|
20210907,1309,2020,2025,2020,2025,16229
|
|
20210907,1310,2020,2025,2020,2025,13311
|
|
20210907,1311,2020,2025,2020,2020,2826
|
|
20210907,1312,2025,2025,2020,2025,24160
|
|
20210907,1313,2025,2025,2020,2025,11898
|
|
20210907,1314,2020,2025,2020,2025,18698
|
|
20210907,1315,2025,2025,2020,2025,11501
|
|
20210907,1316,2025,2025,2020,2020,23652
|
|
20210907,1317,2025,2025,2020,2020,1261
|
|
20210907,1318,2025,2025,2020,2025,28567
|
|
20210907,1319,2020,2025,2020,2025,72293
|
|
20210907,1320,2020,2025,2020,2025,11862
|
|
20210907,1321,2020,2025,2020,2020,64553
|
|
20210907,1322,2025,2025,2020,2025,15558
|
|
20210907,1323,2020,2025,2020,2025,24029
|
|
20210907,1324,2025,2025,2020,2020,315447
|
|
20210907,1325,2020,2025,2020,2020,79742
|
|
20210907,1326,2025,2025,2020,2020,8320
|
|
20210907,1327,2025,2025,2020,2020,7164
|
|
20210907,1328,2025,2025,2020,2025,19362
|
|
20210907,1329,2025,2025,2020,2020,14474
|
|
20210907,1330,2025,2025,2020,2020,176142
|
|
20210907,1331,2025,2025,2020,2025,11620
|
|
20210907,1332,2020,2025,2020,2025,3230
|
|
20210907,1333,2020,2025,2020,2020,13357
|
|
20210907,1334,2020,2025,2020,2025,711
|
|
20210907,1335,2025,2025,2020,2020,2330
|
|
20210907,1336,2025,2025,2020,2020,42330
|
|
20210907,1337,2020,2025,2015,2020,1504163
|
|
20210907,1338,2020,2020,2015,2015,2429
|
|
20210907,1339,2020,2025,2015,2025,353370
|
|
20210907,1340,2020,2025,2020,2020,105128
|
|
20210907,1341,2020,2025,2015,2015,106010
|
|
20210907,1342,2020,2025,2015,2015,135854
|
|
20210907,1343,2015,2025,2015,2025,39787
|
|
20210907,1344,2020,2025,2020,2025,1077
|
|
20210907,1345,2020,2025,2020,2020,72254
|
|
20210907,1346,2025,2025,2020,2025,1050
|
|
20210907,1347,2025,2025,2020,2025,10840
|
|
20210907,1348,2020,2025,2020,2020,7028
|
|
20210907,1349,2020,2025,2020,2025,6069
|
|
20210907,1350,2020,2025,2020,2025,1828
|
|
20210907,1351,2020,2025,2020,2020,49542
|
|
20210907,1352,2025,2025,2020,2025,10365
|
|
20210907,1353,2025,2025,2020,2020,4761
|
|
20210907,1354,2025,2025,2020,2020,6503
|
|
20210907,1355,2020,2025,2020,2020,3014
|
|
20210907,1356,2025,2025,2020,2020,56730
|
|
20210907,1357,2025,2025,2015,2020,375828
|
|
20210907,1358,2025,2025,2015,2015,56920
|
|
20210907,1359,2015,2020,2015,2020,53084
|
|
20210907,1400,2015,2020,2015,2015,7552
|
|
20210907,1401,2015,2020,2015,2015,27883
|
|
20210907,1402,2015,2020,2015,2020,17887
|
|
20210907,1403,2015,2025,2015,2020,651662
|
|
20210907,1404,2020,2020,2015,2015,45434
|
|
20210907,1405,2015,2020,2015,2015,55327
|
|
20210907,1406,2015,2020,2015,2020,1474
|
|
20210907,1407,2015,2020,2015,2015,33090
|
|
20210907,1408,2015,2020,2010,2015,2040191
|
|
20210907,1409,2015,2020,2010,2015,1891484
|
|
20210907,1410,2010,2020,2010,2010,113572
|
|
20210907,1411,2010,2015,2010,2015,43908
|
|
20210907,1412,2010,2015,2010,2010,27401
|
|
20210907,1413,2015,2015,2010,2015,15865
|
|
20210907,1414,2015,2015,2010,2010,15493
|
|
20210907,1415,2015,2015,2010,2010,42348
|
|
20210907,1416,2010,2015,2010,2015,12485
|
|
20210907,1417,2010,2015,2010,2010,21911
|
|
20210907,1418,2010,2015,2010,2015,19211
|
|
20210907,1419,2010,2015,2010,2015,12612
|
|
20210907,1420,2010,2015,2010,2015,109325
|
|
20210907,1421,2015,2015,2010,2015,269269
|
|
20210907,1422,2010,2020,2010,2015,486163
|
|
20210907,1423,2015,2020,2010,2015,90400
|
|
20210907,1424,2010,2020,2010,2015,34568
|
|
20210907,1425,2010,2015,2010,2010,1694
|
|
20210907,1426,2010,2015,2010,2010,8975
|
|
20210907,1427,2015,2015,2010,2010,23682
|
|
20210907,1428,2010,2020,2010,2020,55245
|
|
20210907,1429,2015,2020,2015,2020,1039
|
|
20210907,1430,2020,2020,2015,2015,29999
|
|
20210907,1431,2015,2020,2015,2020,528
|
|
20210907,1432,2020,2020,2015,2015,96
|
|
20210907,1433,2020,2020,2015,2020,14833
|
|
20210907,1434,2015,2020,2015,2020,172312
|
|
20210907,1435,2020,2020,2015,2015,3630
|
|
20210907,1436,2020,2020,2015,2015,2065
|
|
20210907,1437,2020,2020,2015,2015,6576
|
|
20210907,1438,2020,2020,2015,2015,32860
|
|
20210907,1439,2015,2020,2015,2015,64696
|
|
20210907,1440,2015,2020,2015,2015,2144
|
|
20210907,1441,2015,2020,2015,2015,754
|
|
20210907,1442,2015,2020,2010,2020,1557801
|
|
20210907,1443,2015,2020,2015,2015,86043
|
|
20210907,1444,2010,2015,2010,2015,38002
|
|
20210907,1445,2020,2020,2015,2015,198297
|
|
20210907,1446,2015,2020,2010,2015,7647
|
|
20210907,1447,2015,2020,2015,2015,7876
|
|
20210907,1448,2015,2020,2010,2015,62133
|
|
20210907,1449,2015,2015,2010,2015,415264
|
|
20210907,1450,2015,2020,2015,2015,10552
|
|
20210907,1451,2015,2020,2015,2020,681
|
|
20210907,1452,2015,2020,2015,2020,1505
|
|
20210907,1453,2015,2020,2015,2015,1415
|
|
20210907,1454,2015,2020,2015,2015,47779
|
|
20210907,1455,2015,2020,2015,2015,6630
|
|
20210907,1456,2015,2015,2010,2015,197672
|
|
20210907,1457,2010,2015,2010,2010,20239
|
|
20210907,1458,2010,2015,2010,2015,35709
|
|
20210907,1459,2015,2015,2010,2015,23761
|
|
20210907,1500,2010,2020,2010,2015,230681
|
|
20210907,1501,2020,2020,2010,2010,176004
|
|
20210907,1502,2010,2015,2010,2010,84
|
|
20210907,1503,2010,2015,2010,2015,3112
|
|
20210907,1504,2015,2020,2010,2020,183837
|
|
20210907,1505,2020,2020,2015,2015,65702
|
|
20210907,1506,2015,2015,2010,2015,32993
|
|
20210907,1507,2015,2015,2010,2015,6239
|
|
20210907,1508,2015,2015,2010,2010,16433
|
|
20210907,1509,2010,2015,2010,2015,4185
|
|
20210907,1510,2015,2015,2010,2015,22714
|
|
20210907,1511,2010,2015,2010,2015,15670
|
|
20210907,1512,2015,2015,2010,2015,12014
|
|
20210907,1513,2010,2015,2010,2015,5153
|
|
20210907,1514,2015,2015,2010,2015,8476
|
|
20210907,1515,2010,2015,2010,2015,161276
|
|
20210907,1516,2010,2015,2010,2015,7218
|
|
20210907,1517,2010,2015,2010,2010,3501
|
|
20210907,1518,2010,2015,2010,2010,69558
|
|
20210907,1519,2010,2015,2010,2010,56470
|
|
20210907,1520,2010,2015,2010,2015,319551
|
|
20210907,1530,2010,2010,2010,2010,2015906
|