383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210406,0901,1980,1990,1980,1990,6226646
|
|
20210406,0902,1990,1990,1985,1990,1411148
|
|
20210406,0903,1990,1995,1985,1995,2093713
|
|
20210406,0904,1990,1995,1985,1990,2216986
|
|
20210406,0905,1990,1990,1985,1990,307003
|
|
20210406,0906,1990,1990,1985,1990,163466
|
|
20210406,0907,1990,1990,1985,1990,362378
|
|
20210406,0908,1990,1990,1985,1990,924466
|
|
20210406,0909,1990,1995,1985,1990,2494384
|
|
20210406,0910,1990,1995,1985,1990,1317322
|
|
20210406,0911,1990,1995,1985,1990,1800616
|
|
20210406,0912,1985,1995,1985,1990,1837560
|
|
20210406,0913,1985,1990,1985,1990,120092
|
|
20210406,0914,1990,1995,1985,1990,1052786
|
|
20210406,0915,1990,1990,1985,1990,96034
|
|
20210406,0916,1990,1990,1985,1990,167387
|
|
20210406,0917,1990,1990,1985,1990,368765
|
|
20210406,0918,1990,1990,1985,1985,366613
|
|
20210406,0919,1990,1990,1980,1985,4772822
|
|
20210406,0920,1980,1985,1980,1985,326127
|
|
20210406,0921,1985,1990,1980,1985,3380182
|
|
20210406,0922,1985,1990,1980,1985,481138
|
|
20210406,0923,1985,1985,1980,1985,231489
|
|
20210406,0924,1985,1990,1980,1990,796908
|
|
20210406,0925,1990,1990,1985,1990,173173
|
|
20210406,0926,1990,1990,1985,1990,251832
|
|
20210406,0927,1990,1990,1985,1990,62178
|
|
20210406,0928,1990,1990,1985,1990,36375
|
|
20210406,0929,1990,1990,1985,1990,144963
|
|
20210406,0930,1990,1990,1985,1990,509145
|
|
20210406,0931,1985,1990,1985,1990,985255
|
|
20210406,0932,1985,1990,1985,1990,91741
|
|
20210406,0933,1990,1990,1985,1990,148474
|
|
20210406,0934,1990,1990,1985,1990,118246
|
|
20210406,0935,1985,1990,1985,1985,750292
|
|
20210406,0936,1985,1990,1985,1990,216604
|
|
20210406,0937,1990,1990,1985,1990,26308
|
|
20210406,0938,1990,1990,1985,1985,1155882
|
|
20210406,0939,1990,1990,1980,1985,1151587
|
|
20210406,0940,1985,1990,1980,1990,2042083
|
|
20210406,0941,1985,1990,1985,1985,630408
|
|
20210406,0942,1990,1990,1985,1990,20457
|
|
20210406,0943,1990,1990,1985,1990,34120
|
|
20210406,0944,1990,1990,1985,1985,270287
|
|
20210406,0945,1990,1990,1985,1985,67784
|
|
20210406,0946,1990,1990,1985,1990,53577
|
|
20210406,0947,1990,1995,1985,1990,3980371
|
|
20210406,0948,1990,1990,1985,1990,291742
|
|
20210406,0949,1990,1990,1985,1990,126694
|
|
20210406,0950,1990,1990,1985,1990,87362
|
|
20210406,0951,1990,1990,1985,1990,86196
|
|
20210406,0952,1990,1990,1985,1985,49891
|
|
20210406,0953,1985,1990,1985,1990,195495
|
|
20210406,0954,1985,1995,1985,1995,857613
|
|
20210406,0955,1995,1995,1990,1990,42754
|
|
20210406,0956,1995,1995,1990,1995,206821
|
|
20210406,0957,1995,1995,1990,1995,119215
|
|
20210406,0958,1995,1995,1990,1995,36954
|
|
20210406,0959,1990,1995,1990,1995,205697
|
|
20210406,1000,1995,1995,1990,1995,2850490
|
|
20210406,1001,1995,2000,1990,1995,950806
|
|
20210406,1002,1995,1995,1990,1995,33757
|
|
20210406,1003,1995,1995,1995,1995,38620
|
|
20210406,1004,1995,1995,1990,1995,111201
|
|
20210406,1005,1995,1995,1990,1995,44194
|
|
20210406,1006,1995,1995,1990,1995,41915
|
|
20210406,1007,1995,1995,1990,1995,356474
|
|
20210406,1008,1995,1995,1995,1995,1190920
|
|
20210406,1009,1995,2000,1995,2000,1026643
|
|
20210406,1010,2000,2000,1995,2000,45881
|
|
20210406,1011,2000,2000,1995,2000,81674
|
|
20210406,1012,2000,2005,1995,2005,2034256
|
|
20210406,1013,2000,2005,1995,2005,420487
|
|
20210406,1014,2000,2005,2000,2000,36298
|
|
20210406,1015,2000,2005,2000,2000,71310
|
|
20210406,1016,2005,2005,2000,2000,41103
|
|
20210406,1017,2000,2005,2000,2000,66455
|
|
20210406,1018,2000,2005,2000,2005,76844
|
|
20210406,1019,2000,2005,2000,2005,77855
|
|
20210406,1020,2005,2005,2000,2000,58148
|
|
20210406,1021,2000,2005,2000,2000,96349
|
|
20210406,1022,2000,2005,1995,2000,1968817
|
|
20210406,1023,2005,2005,2000,2000,1526036
|
|
20210406,1024,2005,2005,2000,2005,17191
|
|
20210406,1025,2000,2005,2000,2000,38606
|
|
20210406,1026,2005,2005,2000,2005,9006
|
|
20210406,1027,2005,2005,2000,2005,12285
|
|
20210406,1028,2000,2010,2000,2005,3667264
|
|
20210406,1029,2005,2010,2000,2005,1002675
|
|
20210406,1030,2005,2010,2005,2010,609064
|
|
20210406,1031,2010,2010,2000,2005,1159399
|
|
20210406,1032,2005,2010,2005,2005,1465256
|
|
20210406,1033,2005,2010,2000,2005,64298
|
|
20210406,1034,2005,2005,2000,2005,93283
|
|
20210406,1035,2005,2005,2000,2005,34920
|
|
20210406,1036,2005,2005,2000,2005,1382152
|
|
20210406,1037,2005,2010,2005,2005,187670
|
|
20210406,1038,2005,2005,2005,2005,55751
|
|
20210406,1039,2000,2005,2000,2000,107220
|
|
20210406,1040,2000,2005,2000,2000,163073
|
|
20210406,1041,2005,2010,2000,2005,1089429
|
|
20210406,1042,2005,2010,2000,2005,1051508
|
|
20210406,1043,2005,2010,2005,2005,43786
|
|
20210406,1044,2005,2010,2005,2005,14760
|
|
20210406,1045,2005,2010,2005,2005,881647
|
|
20210406,1046,2005,2010,2005,2010,31876
|
|
20210406,1047,2010,2010,2005,2010,2270393
|
|
20210406,1048,2010,2010,2005,2010,183602
|
|
20210406,1049,2010,2010,2005,2010,61598
|
|
20210406,1050,2010,2015,2010,2015,213930
|
|
20210406,1051,2015,2015,2010,2010,175834
|
|
20210406,1052,2010,2015,2010,2015,335498
|
|
20210406,1053,2015,2015,2010,2015,175656
|
|
20210406,1054,2015,2020,2010,2020,1680637
|
|
20210406,1055,2015,2025,2015,2020,1992135
|
|
20210406,1056,2020,2020,2015,2020,351695
|
|
20210406,1057,2015,2025,2015,2020,585552
|
|
20210406,1058,2025,2025,2020,2020,1845564
|
|
20210406,1059,2020,2025,2015,2020,346492
|
|
20210406,1100,2020,2020,2015,2020,1491934
|
|
20210406,1101,2020,2020,2015,2020,171523
|
|
20210406,1102,2020,2020,2015,2015,30265
|
|
20210406,1103,2015,2025,2015,2020,1181167
|
|
20210406,1104,2020,2025,2020,2020,134616
|
|
20210406,1105,2025,2025,2020,2025,100768
|
|
20210406,1106,2020,2025,2020,2020,1508596
|
|
20210406,1107,2020,2020,2015,2020,1276251
|
|
20210406,1108,2025,2025,2020,2020,59638
|
|
20210406,1109,2020,2025,2020,2020,196318
|
|
20210406,1110,2020,2025,2020,2025,65116
|
|
20210406,1111,2025,2025,2020,2020,41204
|
|
20210406,1112,2020,2025,2015,2020,459279
|
|
20210406,1113,2020,2025,2020,2020,436595
|
|
20210406,1114,2025,2025,2020,2020,111425
|
|
20210406,1115,2020,2025,2020,2025,80112
|
|
20210406,1116,2020,2025,2020,2025,164782
|
|
20210406,1117,2020,2020,2015,2015,314514
|
|
20210406,1118,2020,2020,2015,2015,12823
|
|
20210406,1119,2015,2020,2015,2015,46239
|
|
20210406,1120,2020,2020,2015,2015,44185
|
|
20210406,1121,2015,2020,2015,2015,38181
|
|
20210406,1122,2015,2020,2015,2015,742856
|
|
20210406,1123,2015,2020,2015,2015,915773
|
|
20210406,1124,2020,2020,2015,2020,90551
|
|
20210406,1125,2015,2020,2015,2015,87339
|
|
20210406,1126,2015,2020,2015,2020,133819
|
|
20210406,1127,2020,2020,2015,2020,225292
|
|
20210406,1128,2015,2020,2015,2020,17749
|
|
20210406,1129,2015,2020,2015,2020,202443
|
|
20210406,1130,2015,2020,2015,2015,25008
|
|
20210406,1131,2015,2020,2015,2015,22251
|
|
20210406,1132,2015,2020,2015,2015,72411
|
|
20210406,1133,2020,2025,2015,2020,1980205
|
|
20210406,1134,2025,2025,2015,2020,1623081
|
|
20210406,1135,2020,2020,2015,2015,5384
|
|
20210406,1136,2020,2020,2015,2020,52780
|
|
20210406,1137,2015,2020,2015,2015,179233
|
|
20210406,1138,2015,2020,2015,2015,17621
|
|
20210406,1139,2020,2020,2010,2010,1462532
|
|
20210406,1140,2010,2015,2010,2010,314049
|
|
20210406,1141,2015,2020,2015,2015,286590
|
|
20210406,1142,2015,2020,2015,2020,6194
|
|
20210406,1143,2015,2015,2015,2015,38570
|
|
20210406,1144,2020,2020,2015,2015,59374
|
|
20210406,1145,2015,2020,2010,2015,734206
|
|
20210406,1146,2015,2020,2010,2015,148334
|
|
20210406,1147,2010,2015,2010,2015,1289013
|
|
20210406,1148,2010,2015,2010,2015,51055
|
|
20210406,1149,2010,2015,2005,2010,2144214
|
|
20210406,1150,2015,2015,2010,2010,1024530
|
|
20210406,1151,2015,2015,2005,2015,438544
|
|
20210406,1152,2010,2015,2010,2015,84260
|
|
20210406,1153,2010,2015,2010,2015,70035
|
|
20210406,1154,2015,2015,2010,2010,68841
|
|
20210406,1155,2010,2015,2010,2015,24474
|
|
20210406,1156,2015,2015,2010,2010,11302
|
|
20210406,1157,2010,2010,2005,2010,1053048
|
|
20210406,1158,2010,2010,2005,2010,201868
|
|
20210406,1159,2005,2015,2005,2010,265125
|
|
20210406,1200,2010,2010,2005,2010,15662
|
|
20210406,1201,2010,2010,2005,2005,12630
|
|
20210406,1202,2010,2010,2005,2005,16920
|
|
20210406,1203,2005,2010,2005,2005,36853
|
|
20210406,1204,2010,2010,2005,2005,2834
|
|
20210406,1205,2010,2010,2005,2010,57916
|
|
20210406,1206,2005,2010,2005,2005,2771
|
|
20210406,1207,2010,2010,2005,2010,7175
|
|
20210406,1208,2005,2010,2005,2010,690858
|
|
20210406,1209,2010,2015,2010,2015,155551
|
|
20210406,1210,2010,2015,2010,2010,16292
|
|
20210406,1211,2010,2015,2010,2010,5234
|
|
20210406,1212,2015,2015,2010,2010,247408
|
|
20210406,1213,2010,2010,2005,2010,482
|
|
20210406,1214,2010,2010,2005,2010,13851
|
|
20210406,1215,2010,2010,2005,2010,8774
|
|
20210406,1216,2010,2010,2005,2010,19220
|
|
20210406,1217,2010,2015,2010,2015,157861
|
|
20210406,1218,2015,2015,2010,2010,27240
|
|
20210406,1219,2015,2015,2010,2015,10680
|
|
20210406,1220,2015,2015,2010,2010,1051913
|
|
20210406,1221,2010,2015,2005,2015,161675
|
|
20210406,1222,2015,2015,2010,2015,233574
|
|
20210406,1223,2015,2015,2015,2015,15484
|
|
20210406,1224,2015,2015,2010,2010,2636
|
|
20210406,1225,2010,2015,2010,2015,687
|
|
20210406,1226,2010,2015,2005,2010,436719
|
|
20210406,1227,2010,2015,2005,2015,115983
|
|
20210406,1228,2010,2015,2010,2015,5599
|
|
20210406,1229,2010,2015,2010,2010,10735
|
|
20210406,1230,2010,2010,2010,2010,1100
|
|
20210406,1231,2015,2015,2010,2015,2384256
|
|
20210406,1232,2015,2020,2015,2020,97030
|
|
20210406,1233,2015,2020,2015,2015,94734
|
|
20210406,1234,2020,2020,2015,2020,182103
|
|
20210406,1235,2015,2020,2010,2015,661649
|
|
20210406,1236,2015,2015,2015,2015,220291
|
|
20210406,1237,2015,2015,2015,2015,75988
|
|
20210406,1238,2015,2015,2010,2015,126946
|
|
20210406,1239,2015,2015,2010,2015,9166
|
|
20210406,1240,2015,2015,2010,2015,9686
|
|
20210406,1241,2015,2015,2010,2015,29183
|
|
20210406,1242,2015,2015,2010,2015,34756
|
|
20210406,1243,2015,2015,2010,2015,12650
|
|
20210406,1244,2015,2015,2010,2015,34594
|
|
20210406,1245,2015,2015,2010,2015,65741
|
|
20210406,1246,2010,2015,2010,2010,1193161
|
|
20210406,1247,2010,2010,2005,2010,76420
|
|
20210406,1248,2010,2015,2010,2010,503564
|
|
20210406,1249,2010,2015,2010,2010,156423
|
|
20210406,1250,2010,2010,2010,2010,1039024
|
|
20210406,1251,2010,2010,2010,2010,264443
|
|
20210406,1252,2010,2015,2010,2010,24901
|
|
20210406,1253,2010,2015,2010,2010,343596
|
|
20210406,1254,2010,2010,2005,2010,324065
|
|
20210406,1255,2010,2010,2010,2010,480962
|
|
20210406,1256,2010,2010,2010,2010,237297
|
|
20210406,1257,2010,2010,2010,2010,223695
|
|
20210406,1258,2010,2010,2010,2010,6090
|
|
20210406,1259,2015,2015,2010,2010,2191
|
|
20210406,1300,2010,2010,2010,2010,343014
|
|
20210406,1301,2010,2010,2005,2010,47417
|
|
20210406,1302,2010,2010,2005,2010,62315
|
|
20210406,1303,2010,2015,2005,2015,139138
|
|
20210406,1304,2010,2015,2010,2010,23337
|
|
20210406,1305,2010,2015,2005,2005,61956
|
|
20210406,1306,2010,2010,2005,2010,31151
|
|
20210406,1307,2010,2015,2005,2010,149011
|
|
20210406,1308,2010,2015,2010,2010,55081
|
|
20210406,1309,2010,2010,2005,2010,27926
|
|
20210406,1310,2010,2015,2010,2010,34093
|
|
20210406,1311,2010,2015,2005,2010,168824
|
|
20210406,1312,2010,2010,2010,2010,7049
|
|
20210406,1313,2015,2015,2005,2005,72881
|
|
20210406,1314,2010,2010,2005,2010,30658
|
|
20210406,1315,2010,2010,2005,2010,34520
|
|
20210406,1316,2010,2010,2005,2010,1087157
|
|
20210406,1317,2010,2015,2010,2010,557481
|
|
20210406,1318,2010,2010,2005,2005,1465924
|
|
20210406,1319,2010,2010,2005,2010,82570
|
|
20210406,1320,2005,2010,2005,2005,7326
|
|
20210406,1321,2010,2010,2005,2005,18396
|
|
20210406,1322,2010,2010,2005,2005,17021
|
|
20210406,1323,2010,2010,2005,2005,2984358
|
|
20210406,1324,2005,2010,2000,2000,1317232
|
|
20210406,1325,2005,2005,2000,2005,19647
|
|
20210406,1326,2005,2005,2000,2005,56625
|
|
20210406,1327,2005,2005,2000,2005,179204
|
|
20210406,1328,2005,2005,2000,2005,195791
|
|
20210406,1329,2000,2005,2000,2005,27866
|
|
20210406,1330,2005,2005,2000,2000,238364
|
|
20210406,1331,2005,2005,2000,2005,100632
|
|
20210406,1332,2005,2005,2000,2005,92858
|
|
20210406,1333,2005,2005,2000,2005,78826
|
|
20210406,1334,2005,2005,2000,2005,44293
|
|
20210406,1335,2005,2005,2000,2005,13122
|
|
20210406,1336,2005,2005,2000,2000,27672
|
|
20210406,1337,2000,2005,2000,2000,53781
|
|
20210406,1338,2000,2005,1995,2000,2610036
|
|
20210406,1339,2000,2005,1995,2005,721987
|
|
20210406,1340,2000,2005,2000,2000,448823
|
|
20210406,1341,2000,2005,1995,2005,987814
|
|
20210406,1342,2000,2005,2000,2005,31611
|
|
20210406,1343,2005,2005,2000,2005,62878
|
|
20210406,1344,2005,2005,2000,2005,3390
|
|
20210406,1345,2005,2005,2000,2005,44662
|
|
20210406,1346,2005,2005,2000,2005,11972
|
|
20210406,1347,2005,2005,2000,2000,6667
|
|
20210406,1348,2005,2005,2000,2005,34686
|
|
20210406,1349,2005,2005,2000,2005,13584
|
|
20210406,1350,2005,2005,2000,2005,25633
|
|
20210406,1351,2005,2005,2000,2005,11922
|
|
20210406,1352,2005,2005,2000,2005,85712
|
|
20210406,1353,2005,2005,2000,2005,100888
|
|
20210406,1354,2000,2005,2000,2000,35519
|
|
20210406,1355,2005,2005,2000,2005,20266
|
|
20210406,1356,2005,2005,2000,2005,50834
|
|
20210406,1357,2005,2005,2000,2005,17337
|
|
20210406,1358,2005,2005,2000,2000,24677
|
|
20210406,1359,2000,2005,2000,2005,66033
|
|
20210406,1400,2005,2005,2000,2005,13762
|
|
20210406,1401,2005,2005,2000,2005,31078
|
|
20210406,1402,2005,2005,2000,2000,44639
|
|
20210406,1403,2005,2005,2000,2005,18759
|
|
20210406,1404,2000,2005,2000,2005,28725
|
|
20210406,1405,2000,2005,2000,2005,37770
|
|
20210406,1406,2005,2005,2000,2005,19674
|
|
20210406,1407,2005,2005,2000,2005,73490
|
|
20210406,1408,2005,2005,2000,2005,9439
|
|
20210406,1409,2000,2005,2000,2000,15803
|
|
20210406,1410,2005,2005,2000,2005,63436
|
|
20210406,1411,2000,2005,2000,2005,54798
|
|
20210406,1412,2000,2005,2000,2000,82966
|
|
20210406,1413,2000,2005,1995,2005,3777585
|
|
20210406,1414,2000,2000,1995,1995,374890
|
|
20210406,1415,1995,2000,1995,2000,19232
|
|
20210406,1416,2000,2005,2000,2000,979207
|
|
20210406,1417,2000,2000,2000,2000,484872
|
|
20210406,1418,2000,2000,1995,2000,242186
|
|
20210406,1419,2000,2000,1995,2000,40245
|
|
20210406,1420,2000,2000,2000,2000,103385
|
|
20210406,1421,2000,2000,1995,2000,37053
|
|
20210406,1422,2000,2000,1995,1995,7507
|
|
20210406,1423,2000,2000,1995,2000,100034
|
|
20210406,1424,2000,2000,1995,2000,59341
|
|
20210406,1425,2000,2000,1995,1995,18412
|
|
20210406,1426,2000,2000,1995,2000,112297
|
|
20210406,1427,2000,2000,1995,1995,3448960
|
|
20210406,1428,1995,2000,1995,1995,60096
|
|
20210406,1429,2000,2000,1995,1995,23150
|
|
20210406,1430,2000,2000,1995,1995,225660
|
|
20210406,1431,1995,2000,1995,2000,34976
|
|
20210406,1432,2000,2000,1995,2000,799
|
|
20210406,1433,2000,2000,1995,2000,15158
|
|
20210406,1434,2000,2000,1995,2000,5725
|
|
20210406,1435,2000,2000,1995,1995,35746
|
|
20210406,1436,2000,2000,1995,2000,21477
|
|
20210406,1437,2000,2000,1995,2000,34343
|
|
20210406,1438,1995,2000,1995,1995,245376
|
|
20210406,1439,1995,2000,1995,2000,5300
|
|
20210406,1440,2000,2005,1995,2000,2616309
|
|
20210406,1441,2000,2005,2000,2000,333078
|
|
20210406,1442,2005,2005,2000,2000,802171
|
|
20210406,1443,2000,2000,2000,2000,740356
|
|
20210406,1444,2000,2000,1995,2000,7653
|
|
20210406,1445,2000,2005,2000,2005,92757
|
|
20210406,1446,2000,2005,2000,2005,919496
|
|
20210406,1447,2000,2005,2000,2005,5602
|
|
20210406,1448,2005,2005,2000,2000,5991
|
|
20210406,1449,2000,2005,2000,2000,12362
|
|
20210406,1450,2005,2005,1995,2000,628687
|
|
20210406,1451,2000,2005,1995,2005,116019
|
|
20210406,1452,2000,2005,2000,2000,345957
|
|
20210406,1453,2000,2000,1995,2000,125846
|
|
20210406,1454,2000,2005,1995,2005,225024
|
|
20210406,1455,2000,2005,2000,2005,789944
|
|
20210406,1456,2000,2005,2000,2000,33446
|
|
20210406,1457,2005,2005,2000,2000,10897
|
|
20210406,1458,2000,2005,2000,2005,3975
|
|
20210406,1459,2005,2005,2000,2005,1390
|
|
20210406,1500,2005,2005,2000,2005,20421
|
|
20210406,1501,2005,2005,2000,2005,18413
|
|
20210406,1502,2000,2005,2000,2005,26393
|
|
20210406,1503,2005,2005,2000,2000,75127
|
|
20210406,1504,2000,2005,2000,2000,27036
|
|
20210406,1505,2005,2005,2000,2000,404293
|
|
20210406,1506,2005,2005,1995,2000,2156330
|
|
20210406,1507,2000,2000,1995,2000,789250
|
|
20210406,1508,2000,2000,1995,2000,49871
|
|
20210406,1509,2000,2005,2000,2005,663048
|
|
20210406,1510,2005,2005,2000,2000,139300
|
|
20210406,1511,2000,2005,2000,2005,228888
|
|
20210406,1512,2005,2005,2000,2005,4680
|
|
20210406,1513,2000,2005,2000,2005,12529
|
|
20210406,1514,2005,2005,2000,2000,49648
|
|
20210406,1515,2005,2005,2000,2005,3746
|
|
20210406,1516,2005,2005,2000,2000,6377
|
|
20210406,1517,2005,2005,2000,2005,18505
|
|
20210406,1518,2005,2005,2000,2000,50747
|
|
20210406,1519,2005,2005,2000,2000,118975
|
|
20210406,1520,2000,2005,2000,2000,349098
|
|
20210406,1530,2005,2005,2005,2005,1925035
|