383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210901,0901,2005,2010,2000,2010,3749000
|
|
20210901,0902,2005,2010,2000,2005,4821860
|
|
20210901,0903,2010,2010,2000,2005,1713566
|
|
20210901,0904,2010,2010,2005,2010,992967
|
|
20210901,0905,2010,2010,2005,2010,454626
|
|
20210901,0906,2010,2010,1995,1995,7552599
|
|
20210901,0907,2000,2000,1990,1995,10889319
|
|
20210901,0908,1995,1995,1985,1990,8530156
|
|
20210901,0909,1995,1995,1985,1990,3062959
|
|
20210901,0910,1990,1995,1985,1990,1440407
|
|
20210901,0911,1990,2000,1990,1995,1575998
|
|
20210901,0912,2000,2005,1995,2000,2000869
|
|
20210901,0913,2000,2005,1995,2005,690034
|
|
20210901,0914,2005,2005,2000,2005,562736
|
|
20210901,0915,2000,2010,2000,2010,2119724
|
|
20210901,0916,2005,2010,2000,2005,1792057
|
|
20210901,0917,2010,2010,2005,2005,145197
|
|
20210901,0918,2010,2015,2005,2005,3521202
|
|
20210901,0919,2010,2010,2000,2005,695134
|
|
20210901,0920,2000,2005,2000,2005,373592
|
|
20210901,0921,2000,2010,2000,2005,544106
|
|
20210901,0922,2010,2010,2005,2005,229832
|
|
20210901,0923,2010,2010,2000,2005,1470694
|
|
20210901,0924,2000,2005,2000,2005,40734
|
|
20210901,0925,2005,2010,2000,2010,301519
|
|
20210901,0926,2005,2010,2000,2005,324027
|
|
20210901,0927,2000,2005,2000,2005,262734
|
|
20210901,0928,2000,2005,1995,2000,1335011
|
|
20210901,0929,1995,2005,1995,2000,937882
|
|
20210901,0930,2005,2005,2000,2005,116679
|
|
20210901,0931,2005,2010,2000,2000,772217
|
|
20210901,0932,2005,2005,2000,2005,51683
|
|
20210901,0933,2000,2005,2000,2000,20965
|
|
20210901,0934,2005,2010,2000,2005,352573
|
|
20210901,0935,2005,2010,2000,2010,235129
|
|
20210901,0936,2005,2010,2005,2010,29626
|
|
20210901,0937,2010,2010,2005,2005,14618
|
|
20210901,0938,2010,2010,2005,2010,1762084
|
|
20210901,0939,2010,2015,2010,2015,81341
|
|
20210901,0940,2015,2015,2010,2015,140356
|
|
20210901,0941,2015,2015,2010,2010,55001
|
|
20210901,0942,2015,2015,2005,2010,1657937
|
|
20210901,0943,2010,2015,2010,2015,34850
|
|
20210901,0944,2015,2020,2010,2020,1840705
|
|
20210901,0945,2015,2020,2010,2015,2152538
|
|
20210901,0946,2015,2020,2015,2020,423234
|
|
20210901,0947,2020,2020,2015,2020,121877
|
|
20210901,0948,2020,2020,2010,2015,816014
|
|
20210901,0949,2015,2020,2015,2015,102686
|
|
20210901,0950,2015,2020,2015,2020,82466
|
|
20210901,0951,2020,2020,2015,2015,925204
|
|
20210901,0952,2015,2020,2010,2015,548880
|
|
20210901,0953,2015,2020,2015,2015,88411
|
|
20210901,0954,2020,2020,2015,2020,62956
|
|
20210901,0955,2020,2025,2015,2020,3990471
|
|
20210901,0956,2020,2025,2015,2020,546086
|
|
20210901,0957,2025,2025,2015,2020,1509088
|
|
20210901,0958,2015,2020,2015,2020,36698
|
|
20210901,0959,2020,2020,2015,2020,4731
|
|
20210901,1000,2015,2020,2015,2015,158079
|
|
20210901,1001,2015,2020,2015,2020,102146
|
|
20210901,1002,2015,2025,2015,2020,579205
|
|
20210901,1003,2020,2025,2015,2020,849044
|
|
20210901,1004,2020,2025,2015,2015,298927
|
|
20210901,1005,2020,2020,2010,2015,2462313
|
|
20210901,1006,2010,2015,2010,2010,134838
|
|
20210901,1007,2010,2020,2010,2015,646619
|
|
20210901,1008,2015,2020,2010,2010,79252
|
|
20210901,1009,2010,2015,2010,2010,72377
|
|
20210901,1010,2015,2015,2010,2015,9940
|
|
20210901,1011,2010,2015,2005,2010,1046982
|
|
20210901,1012,2005,2015,2005,2015,800636
|
|
20210901,1013,2010,2015,2005,2005,353337
|
|
20210901,1014,2010,2015,2005,2005,234631
|
|
20210901,1015,2010,2015,2005,2010,85276
|
|
20210901,1016,2015,2015,2010,2015,23610
|
|
20210901,1017,2010,2015,2010,2010,677
|
|
20210901,1018,2015,2015,2005,2010,366845
|
|
20210901,1019,2010,2010,2000,2010,1496741
|
|
20210901,1020,2005,2010,2005,2005,78852
|
|
20210901,1021,2010,2010,2005,2010,46211
|
|
20210901,1022,2010,2010,2005,2010,21724
|
|
20210901,1023,2005,2010,2005,2005,77157
|
|
20210901,1024,2005,2010,2005,2010,103142
|
|
20210901,1025,2010,2015,2005,2005,1001349
|
|
20210901,1026,2010,2015,2005,2015,366301
|
|
20210901,1027,2015,2015,2010,2015,24411
|
|
20210901,1028,2010,2015,2005,2010,242777
|
|
20210901,1029,2005,2015,2005,2010,92022
|
|
20210901,1030,2010,2015,2010,2015,24766
|
|
20210901,1031,2015,2015,2010,2010,144604
|
|
20210901,1032,2015,2015,2010,2010,27520
|
|
20210901,1033,2010,2020,2010,2015,1098943
|
|
20210901,1034,2015,2020,2015,2020,5788
|
|
20210901,1035,2020,2020,2015,2020,30348
|
|
20210901,1036,2020,2020,2010,2010,491754
|
|
20210901,1037,2010,2020,2010,2015,242518
|
|
20210901,1038,2015,2020,2015,2020,25163
|
|
20210901,1039,2020,2020,2010,2010,336973
|
|
20210901,1040,2010,2020,2010,2010,98815
|
|
20210901,1041,2010,2015,2010,2015,8749
|
|
20210901,1042,2015,2015,2005,2010,809203
|
|
20210901,1043,2010,2015,2010,2015,93878
|
|
20210901,1044,2010,2015,2010,2010,148
|
|
20210901,1045,2010,2020,2010,2015,1018721
|
|
20210901,1046,2020,2020,2010,2015,108450
|
|
20210901,1047,2015,2015,2010,2010,88991
|
|
20210901,1048,2015,2020,2010,2010,71106
|
|
20210901,1049,2015,2015,2010,2010,33658
|
|
20210901,1050,2010,2015,2010,2010,49167
|
|
20210901,1051,2010,2020,2010,2015,166277
|
|
20210901,1052,2015,2015,2010,2010,436629
|
|
20210901,1053,2015,2015,2010,2010,9005
|
|
20210901,1054,2015,2015,2005,2010,662909
|
|
20210901,1055,2010,2015,2010,2010,160794
|
|
20210901,1056,2010,2015,2005,2005,175167
|
|
20210901,1057,2010,2015,2005,2015,394641
|
|
20210901,1058,2015,2015,2010,2010,142548
|
|
20210901,1059,2005,2015,2005,2010,47596
|
|
20210901,1100,2015,2015,2005,2010,116201
|
|
20210901,1101,2005,2010,2005,2010,574874
|
|
20210901,1102,2005,2010,2005,2010,16946
|
|
20210901,1103,2005,2010,2005,2005,107453
|
|
20210901,1104,2005,2010,2000,2000,1133090
|
|
20210901,1105,2000,2005,2000,2000,149214
|
|
20210901,1106,2000,2005,1995,2000,1911723
|
|
20210901,1107,2000,2005,1995,2000,1371023
|
|
20210901,1108,2000,2000,1995,2000,45256
|
|
20210901,1109,1995,2000,1995,2000,122859
|
|
20210901,1110,1995,2000,1995,2000,26140
|
|
20210901,1111,1995,2005,1995,2000,315932
|
|
20210901,1112,2000,2005,1995,2005,482332
|
|
20210901,1113,2005,2005,2000,2000,11458
|
|
20210901,1114,2005,2005,2000,2005,2244
|
|
20210901,1115,2000,2005,2000,2005,2100
|
|
20210901,1116,2005,2005,2000,2005,10461
|
|
20210901,1117,2000,2005,2000,2000,30224
|
|
20210901,1118,2000,2005,2000,2000,11752
|
|
20210901,1119,2005,2010,2000,2005,714443
|
|
20210901,1120,2010,2010,2000,2010,206593
|
|
20210901,1121,2010,2010,2005,2010,6257
|
|
20210901,1122,2010,2010,2005,2005,5194
|
|
20210901,1123,2005,2010,2005,2005,10520
|
|
20210901,1124,2010,2010,2005,2005,5051
|
|
20210901,1125,2010,2010,2000,2005,1233012
|
|
20210901,1126,2000,2005,2000,2000,18427
|
|
20210901,1127,2005,2005,2000,2000,18834
|
|
20210901,1128,2000,2005,2000,2000,47424
|
|
20210901,1129,2000,2005,2000,2000,3960
|
|
20210901,1130,2000,2005,2000,2000,11301
|
|
20210901,1131,2005,2005,2000,2005,323438
|
|
20210901,1132,2000,2005,1995,2000,912045
|
|
20210901,1133,2000,2005,2000,2005,10245
|
|
20210901,1134,2005,2005,2000,2000,15435
|
|
20210901,1135,2005,2005,2000,2000,41496
|
|
20210901,1136,2005,2005,2000,2005,6140
|
|
20210901,1137,2000,2010,2000,2005,1475315
|
|
20210901,1138,2005,2010,2000,2005,122626
|
|
20210901,1139,2005,2010,2000,2005,85807
|
|
20210901,1140,2005,2010,2000,2010,62841
|
|
20210901,1141,2005,2010,2005,2005,25880
|
|
20210901,1142,2005,2010,2000,2005,42432
|
|
20210901,1143,2005,2005,2000,2005,27614
|
|
20210901,1144,2005,2005,2000,2005,9538
|
|
20210901,1145,2005,2010,2000,2010,229383
|
|
20210901,1146,2005,2010,2000,2005,40158
|
|
20210901,1147,2005,2010,2000,2000,225127
|
|
20210901,1148,2005,2005,2000,2005,46260
|
|
20210901,1149,2005,2005,2000,2005,8533
|
|
20210901,1150,2005,2005,2000,2005,32016
|
|
20210901,1151,2000,2005,2000,2000,3280
|
|
20210901,1152,2005,2005,2000,2005,1038
|
|
20210901,1153,2000,2005,2000,2005,91398
|
|
20210901,1154,2000,2010,2000,2010,17964
|
|
20210901,1155,2010,2010,2005,2005,792070
|
|
20210901,1156,2000,2005,2000,2005,20739
|
|
20210901,1157,2005,2010,2000,2005,91611
|
|
20210901,1158,2005,2005,2000,2005,8936
|
|
20210901,1159,2000,2005,2000,2000,19740
|
|
20210901,1200,2005,2005,1995,2000,1911360
|
|
20210901,1201,1995,2005,1995,2005,58680
|
|
20210901,1202,2005,2005,2000,2000,547
|
|
20210901,1203,2005,2005,2000,2005,20067
|
|
20210901,1204,2000,2005,1995,2000,109107
|
|
20210901,1205,2000,2005,2000,2000,12677
|
|
20210901,1206,2005,2005,2000,2000,57251
|
|
20210901,1207,2005,2005,2000,2005,17275
|
|
20210901,1208,2000,2005,2000,2005,4258
|
|
20210901,1209,2005,2005,2000,2005,4128
|
|
20210901,1210,2005,2005,2000,2000,42598
|
|
20210901,1211,2000,2005,2000,2005,394746
|
|
20210901,1212,2000,2005,1995,1995,136813
|
|
20210901,1213,2000,2005,1995,2005,444369
|
|
20210901,1214,2000,2005,1995,2000,116191
|
|
20210901,1215,1995,2000,1995,1995,44341
|
|
20210901,1216,1995,2000,1990,1990,1576472
|
|
20210901,1217,1990,1995,1990,1990,112051
|
|
20210901,1218,1995,1995,1990,1995,206488
|
|
20210901,1219,1990,1995,1985,1990,4803873
|
|
20210901,1220,1990,1995,1985,1985,785752
|
|
20210901,1221,1985,1990,1985,1990,187359
|
|
20210901,1222,1985,1990,1985,1985,806310
|
|
20210901,1223,1985,1990,1980,1980,2795374
|
|
20210901,1224,1985,1990,1980,1990,1308034
|
|
20210901,1225,1985,1990,1985,1990,150854
|
|
20210901,1226,1990,1990,1980,1990,977787
|
|
20210901,1227,1985,1990,1980,1985,423150
|
|
20210901,1228,1985,1990,1980,1990,779402
|
|
20210901,1229,1985,1990,1985,1990,255318
|
|
20210901,1230,1985,1990,1985,1990,19505
|
|
20210901,1231,1990,1990,1980,1990,1010287
|
|
20210901,1232,1990,1990,1985,1985,289665
|
|
20210901,1233,1990,1990,1985,1990,53464
|
|
20210901,1234,1985,1990,1985,1990,111434
|
|
20210901,1235,1985,1990,1985,1990,10364
|
|
20210901,1236,1990,1990,1985,1990,116623
|
|
20210901,1237,1990,1990,1985,1985,50578
|
|
20210901,1238,1985,1995,1985,1990,1302057
|
|
20210901,1239,1990,1995,1985,1990,222309
|
|
20210901,1240,1990,1995,1985,1995,229041
|
|
20210901,1241,1990,1995,1990,1995,165863
|
|
20210901,1242,1995,1995,1990,1995,39684
|
|
20210901,1243,1995,1995,1990,1990,24024
|
|
20210901,1244,1995,1995,1985,1990,1377463
|
|
20210901,1245,1990,1995,1985,1990,271783
|
|
20210901,1246,1990,1990,1985,1985,58928
|
|
20210901,1247,1990,1990,1985,1985,6385
|
|
20210901,1248,1990,1990,1985,1990,279270
|
|
20210901,1249,1985,1990,1980,1985,1705513
|
|
20210901,1250,1985,1990,1985,1990,71046
|
|
20210901,1251,1985,1990,1980,1980,632608
|
|
20210901,1252,1980,1990,1980,1985,151027
|
|
20210901,1253,1980,1985,1980,1985,69638
|
|
20210901,1254,1985,1990,1980,1985,639057
|
|
20210901,1255,1985,1990,1980,1985,96721
|
|
20210901,1256,1990,1990,1985,1985,21945
|
|
20210901,1257,1985,1990,1985,1990,5776
|
|
20210901,1258,1990,1990,1985,1985,27897
|
|
20210901,1259,1990,1990,1985,1990,3261
|
|
20210901,1300,1990,1990,1985,1985,8769
|
|
20210901,1301,1990,1995,1985,1985,850181
|
|
20210901,1302,1990,1995,1985,1990,11878
|
|
20210901,1303,1995,1995,1990,1990,64276
|
|
20210901,1304,1990,1995,1990,1990,3626
|
|
20210901,1305,1995,1995,1990,1990,113077
|
|
20210901,1306,1995,1995,1990,1995,18688
|
|
20210901,1307,1995,1995,1990,1990,152428
|
|
20210901,1308,1990,1995,1990,1995,50372
|
|
20210901,1309,1995,1995,1990,1995,14318
|
|
20210901,1310,1990,1995,1990,1995,13600
|
|
20210901,1311,1990,1995,1990,1990,36169
|
|
20210901,1312,1990,1995,1990,1995,2192842
|
|
20210901,1313,1995,2000,1990,2000,1215125
|
|
20210901,1314,1995,2005,1995,2000,2522782
|
|
20210901,1315,2000,2005,1995,2005,491186
|
|
20210901,1316,2000,2005,1995,2000,794860
|
|
20210901,1317,2000,2000,1995,1995,165355
|
|
20210901,1318,1995,2000,1995,2000,34013
|
|
20210901,1319,2000,2000,1995,1995,79452
|
|
20210901,1320,1995,2005,1995,2000,1206837
|
|
20210901,1321,2000,2000,1995,1995,18923
|
|
20210901,1322,1995,2000,1995,1995,532031
|
|
20210901,1323,1995,2000,1990,1990,220776
|
|
20210901,1324,1990,2000,1990,1995,305265
|
|
20210901,1325,1995,1995,1990,1990,48463
|
|
20210901,1326,1990,1995,1990,1995,56159
|
|
20210901,1327,1995,1995,1990,1995,9818
|
|
20210901,1328,1990,1995,1990,1995,21508
|
|
20210901,1329,1995,1995,1990,1990,21512
|
|
20210901,1330,1990,1995,1990,1995,432086
|
|
20210901,1331,1990,1995,1990,1995,37030
|
|
20210901,1332,1990,2000,1990,2000,26260
|
|
20210901,1333,1995,2000,1990,1995,127399
|
|
20210901,1334,1990,1995,1990,1995,205658
|
|
20210901,1335,1995,2000,1990,1995,7067
|
|
20210901,1336,1995,2000,1990,2000,188592
|
|
20210901,1337,1995,2000,1990,1990,210009
|
|
20210901,1338,1995,2000,1995,1995,209749
|
|
20210901,1339,1995,2000,1995,2000,5199
|
|
20210901,1340,2000,2000,1995,2000,206
|
|
20210901,1341,2000,2000,1995,2000,6333
|
|
20210901,1342,2000,2000,1995,2000,1107451
|
|
20210901,1343,2000,2005,1995,2005,48916
|
|
20210901,1344,2000,2000,1995,2000,54121
|
|
20210901,1345,2000,2005,1995,2000,84557
|
|
20210901,1346,1995,2005,1995,1995,115044
|
|
20210901,1347,2000,2005,1995,2000,218269
|
|
20210901,1348,2000,2005,2000,2000,23454
|
|
20210901,1349,2000,2005,2000,2005,14558
|
|
20210901,1350,2005,2005,2000,2000,9965
|
|
20210901,1351,2005,2005,2000,2000,9232
|
|
20210901,1352,2005,2005,2000,2000,61814
|
|
20210901,1353,2005,2005,1995,1995,1338666
|
|
20210901,1354,2000,2005,1995,2005,101602
|
|
20210901,1355,2005,2005,2000,2000,720
|
|
20210901,1356,2000,2005,1995,2000,954294
|
|
20210901,1357,2005,2005,2000,2005,22524
|
|
20210901,1358,2000,2005,2000,2005,12149
|
|
20210901,1359,2005,2005,2000,2000,59721
|
|
20210901,1400,2005,2005,2000,2000,13137
|
|
20210901,1401,2000,2005,2000,2000,110154
|
|
20210901,1402,2000,2005,1995,2000,869177
|
|
20210901,1403,2000,2005,1995,2000,93343
|
|
20210901,1404,2005,2005,2000,2000,45175
|
|
20210901,1405,2005,2005,1995,2000,68166
|
|
20210901,1406,1995,2005,1995,2000,148201
|
|
20210901,1407,2005,2005,1995,2000,203941
|
|
20210901,1408,2000,2005,2000,2000,184624
|
|
20210901,1409,2000,2005,1995,2005,40551
|
|
20210901,1410,2000,2005,2000,2005,22969
|
|
20210901,1411,2000,2005,1995,2000,906462
|
|
20210901,1412,2000,2000,1995,1995,19782
|
|
20210901,1413,2000,2005,1995,2000,233186
|
|
20210901,1414,2000,2005,1995,2000,225420
|
|
20210901,1415,2000,2005,2000,2000,135029
|
|
20210901,1416,2000,2005,1995,2000,387529
|
|
20210901,1417,2005,2005,1995,2000,78580
|
|
20210901,1418,1995,2005,1995,2000,35697
|
|
20210901,1419,1995,2000,1995,2000,3039
|
|
20210901,1420,2000,2005,1995,2005,242223
|
|
20210901,1421,2005,2005,1995,2000,40259
|
|
20210901,1422,2000,2005,1995,2005,12092
|
|
20210901,1423,2005,2005,1995,2000,431982
|
|
20210901,1424,2000,2005,1995,2000,60276
|
|
20210901,1425,2000,2005,2000,2005,24629
|
|
20210901,1426,2000,2005,2000,2000,47464
|
|
20210901,1427,2000,2005,2000,2000,1975
|
|
20210901,1428,2005,2005,2000,2005,24595
|
|
20210901,1429,2000,2005,2000,2005,51748
|
|
20210901,1430,2000,2005,1995,2000,393401
|
|
20210901,1431,2000,2005,1995,2000,22161
|
|
20210901,1432,1995,2000,1995,1995,37572
|
|
20210901,1433,1995,2000,1995,1995,1120
|
|
20210901,1434,2000,2000,1995,2000,13308
|
|
20210901,1435,2000,2000,1995,2000,577
|
|
20210901,1436,2000,2005,1995,2000,898509
|
|
20210901,1437,2000,2005,1995,2005,150198
|
|
20210901,1438,2000,2005,2000,2005,49
|
|
20210901,1439,2005,2005,2000,2000,93033
|
|
20210901,1440,2000,2005,1995,2000,48775
|
|
20210901,1441,1995,2000,1995,1995,2474
|
|
20210901,1442,1995,2000,1995,1995,15205
|
|
20210901,1443,2000,2000,1990,1990,1542240
|
|
20210901,1444,1990,2000,1990,1995,843819
|
|
20210901,1445,1995,2000,1995,2000,6140
|
|
20210901,1446,1995,2000,1995,2000,10301
|
|
20210901,1447,1995,2000,1995,1995,857307
|
|
20210901,1448,2000,2000,1995,1995,1446
|
|
20210901,1449,1995,2000,1990,1995,359502
|
|
20210901,1450,2000,2000,1995,1995,15967
|
|
20210901,1451,1995,2000,1995,1995,8029
|
|
20210901,1452,1995,2000,1990,1990,275738
|
|
20210901,1453,1995,1995,1990,1995,4786
|
|
20210901,1454,1995,1995,1990,1995,13791
|
|
20210901,1455,1995,1995,1990,1995,17079
|
|
20210901,1456,1990,2000,1990,1990,520080
|
|
20210901,1457,1995,2000,1995,2000,58702
|
|
20210901,1458,2000,2000,1995,1995,6780
|
|
20210901,1459,2000,2000,1995,2000,619
|
|
20210901,1500,2000,2000,1995,2000,171443
|
|
20210901,1501,1995,2000,1995,2000,8773
|
|
20210901,1502,1995,2000,1995,1995,46209
|
|
20210901,1503,2000,2000,1995,1995,436496
|
|
20210901,1504,1995,2000,1990,2000,72950
|
|
20210901,1505,2000,2000,1995,1995,10147
|
|
20210901,1506,1995,2000,1995,2000,81939
|
|
20210901,1507,2000,2000,1995,2000,9793
|
|
20210901,1508,2000,2000,1995,1995,31105
|
|
20210901,1509,1995,2000,1990,1995,490008
|
|
20210901,1510,1990,1995,1990,1995,36483
|
|
20210901,1511,1990,1995,1990,1995,13137
|
|
20210901,1512,1990,1995,1990,1995,21403
|
|
20210901,1513,1995,1995,1990,1995,24500
|
|
20210901,1514,1995,1995,1990,1995,17129
|
|
20210901,1515,1990,1995,1990,1995,133340
|
|
20210901,1516,1995,1995,1990,1990,14423
|
|
20210901,1517,1995,1995,1990,1990,25080
|
|
20210901,1518,1995,1995,1990,1995,115507
|
|
20210901,1519,1995,1995,1990,1990,96028
|
|
20210901,1520,1990,1995,1990,1995,124244
|
|
20210901,1530,1995,1995,1995,1995,1991658
|