Samsung.txt

MARKET,NAME,SYMBOL,DATEDEAL,OPEN,HIGH,LOW,CLOSE,DIFF,VOLUME
KOSPI,삼성전자,005930,2016-01-04,25200,25200,24100,24100,-4.37,306939
KOSPI,삼성전자,005930,2016-01-05,24040,24360,23720,24160,0.25,216002
KOSPI,삼성전자,005930,2016-01-06,24160,24160,23360,23500,-2.73,366752
KOSPI,삼성전자,005930,2016-01-07,23320,23660,23020,23260,-1.02,282388
KOSPI,삼성전자,005930,2016-01-08,23260,23720,23260,23420,0.69,257763
KOSPI,삼성전자,005930,2016-01-11,23120,23320,22920,23040,-1.62,241277
KOSPI,삼성전자,005930,2016-01-12,22960,23320,22880,22920,-0.52,206283
KOSPI,삼성전자,005930,2016-01-13,23060,23180,22960,22960,0.17,143316
KOSPI,삼성전자,005930,2016-01-14,22620,22840,22620,22760,-0.87,209022
KOSPI,삼성전자,005930,2016-01-15,22800,23040,22480,22640,-0.53,209464
KOSPI,삼성전자,005930,2016-01-18,21760,22660,21760,22520,-0.53,320214
KOSPI,삼성전자,005930,2016-01-19,22560,23420,22560,23420,4,207242
KOSPI,삼성전자,005930,2016-01-20,23200,23200,22640,22760,-2.82,167052
KOSPI,삼성전자,005930,2016-01-21,22660,23100,22500,22620,-0.62,190352
KOSPI,삼성전자,005930,2016-01-22,22900,23360,22900,23360,3.27,147528
KOSPI,삼성전자,005930,2016-01-25,23440,23520,23120,23240,-0.51,159913
KOSPI,삼성전자,005930,2016-01-26,23100,23140,22720,22740,-2.15,152399
KOSPI,삼성전자,005930,2016-01-27,22520,23500,22520,23500,3.34,276237
KOSPI,삼성전자,005930,2016-01-28,23280,23360,22780,22900,-2.55,315912
KOSPI,삼성전자,005930,2016-01-29,22800,23000,22320,23000,0.44,436983
KOSPI,삼성전자,005930,2016-02-01,23040,23260,23020,23260,1.13,259979
KOSPI,삼성전자,005930,2016-02-02,23220,23320,22940,23120,-0.6,166348
KOSPI,삼성전자,005930,2016-02-03,23000,23040,22740,22920,-0.87,174507
KOSPI,삼성전자,005930,2016-02-04,23000,23220,22960,23120,0.87,247959
KOSPI,삼성전자,005930,2016-02-05,23120,23380,23120,23280,0.69,188094
KOSPI,삼성전자,005930,2016-02-11,22360,22740,22360,22600,-2.92,305262
KOSPI,삼성전자,005930,2016-02-12,22600,23020,22440,22600,0,256232
KOSPI,삼성전자,005930,2016-02-15,23080,23200,22880,23080,2.12,183146
KOSPI,삼성전자,005930,2016-02-16,23160,23580,23140,23360,1.21,180401
KOSPI,삼성전자,005930,2016-02-17,23580,24020,23380,23700,1.46,246062
KOSPI,삼성전자,005930,2016-02-18,24060,24060,23560,23740,0.17,222481
KOSPI,삼성전자,005930,2016-02-19,23740,23900,23480,23800,0.25,176852
KOSPI,삼성전자,005930,2016-02-22,23800,23840,23320,23500,-1.26,174899
KOSPI,삼성전자,005930,2016-02-23,23580,23780,23460,23620,0.51,147674
KOSPI,삼성전자,005930,2016-02-24,23560,23580,23220,23440,-0.76,140484
KOSPI,삼성전자,005930,2016-02-25,23440,23740,23440,23580,0.6,133635
KOSPI,삼성전자,005930,2016-02-26,23600,23740,23440,23440,-0.59,177344
KOSPI,삼성전자,005930,2016-02-29,23580,23880,23520,23560,0.51,288680
KOSPI,삼성전자,005930,2016-03-02,24000,24140,23920,23940,1.61,236372
KOSPI,삼성전자,005930,2016-03-03,24260,24400,24040,24400,1.92,218991
KOSPI,삼성전자,005930,2016-03-04,24400,24560,24040,24300,-0.41,201490
KOSPI,삼성전자,005930,2016-03-07,24400,24620,24300,24460,0.66,131376
KOSPI,삼성전자,005930,2016-03-08,24460,24480,23720,23840,-2.53,216202
KOSPI,삼성전자,005930,2016-03-09,23760,23980,23540,23880,0.17,183380
KOSPI,삼성전자,005930,2016-03-10,24160,24720,24020,24500,2.6,283540
KOSPI,삼성전자,005930,2016-03-11,24500,25060,24320,24980,1.96,267225
KOSPI,삼성전자,005930,2016-03-14,25340,25460,24980,25100,0.48,217154
KOSPI,삼성전자,005930,2016-03-15,25100,25280,24920,25060,-0.16,172808
KOSPI,삼성전자,005930,2016-03-16,25120,25260,25060,25120,0.24,146856
KOSPI,삼성전자,005930,2016-03-17,25300,25920,25140,25260,0.56,246869
KOSPI,삼성전자,005930,2016-03-18,25560,25560,25260,25460,0.79,225314
KOSPI,삼성전자,005930,2016-03-21,25480,25580,25160,25340,-0.47,181170
KOSPI,삼성전자,005930,2016-03-22,25340,25580,25240,25380,0.16,202872
KOSPI,삼성전자,005930,2016-03-23,25380,25580,25240,25580,0.79,197418
KOSPI,삼성전자,005930,2016-03-24,25580,25800,25320,25640,0.23,218795
KOSPI,삼성전자,005930,2016-03-25,25660,25800,25560,25760,0.47,143446
KOSPI,삼성전자,005930,2016-03-28,25760,26000,25760,25880,0.47,121218
KOSPI,삼성전자,005930,2016-03-29,25880,26000,25700,25800,-0.31,172454
KOSPI,삼성전자,005930,2016-03-30,26200,26419,26040,26160,1.4,267605
KOSPI,삼성전자,005930,2016-03-31,26120,26279,25960,26240,0.31,382615
KOSPI,삼성전자,005930,2016-04-01,25980,26180,25420,25580,-2.52,271156
KOSPI,삼성전자,005930,2016-04-04,25580,26100,25580,26100,2.03,188046
KOSPI,삼성전자,005930,2016-04-05,25980,25980,25200,25200,-3.45,236319
KOSPI,삼성전자,005930,2016-04-06,25380,25820,25360,25700,1.98,184234
KOSPI,삼성전자,005930,2016-04-07,26000,26000,25160,25380,-1.25,258795
KOSPI,삼성전자,005930,2016-04-08,25380,25380,24800,24920,-1.81,251868
KOSPI,삼성전자,005930,2016-04-11,24920,25420,24920,25320,1.61,120693
KOSPI,삼성전자,005930,2016-04-12,25400,25620,25320,25500,0.71,134054
KOSPI,삼성전자,005930,2016-04-14,26000,26040,25780,26000,1.96,335327
KOSPI,삼성전자,005930,2016-04-15,26180,26200,25800,26000,0,136599
KOSPI,삼성전자,005930,2016-04-18,25900,26100,25840,25980,-0.08,128474
KOSPI,삼성전자,005930,2016-04-19,25880,25920,25660,25760,-0.85,144766
KOSPI,삼성전자,005930,2016-04-20,25640,26000,25640,25980,0.85,171972
KOSPI,삼성전자,005930,2016-04-21,26000,26020,25760,25880,-0.38,145089
KOSPI,삼성전자,005930,2016-04-22,25880,25880,25540,25600,-1.08,114830
KOSPI,삼성전자,005930,2016-04-25,25700,25700,25420,25620,0.08,91957
KOSPI,삼성전자,005930,2016-04-26,25700,26100,25660,25920,1.17,166901
KOSPI,삼성전자,005930,2016-04-27,25880,26000,25720,26000,0.31,165946
KOSPI,삼성전자,005930,2016-04-28,26000,26000,25220,25300,-2.69,293069
KOSPI,삼성전자,005930,2016-04-29,25200,25340,24840,24900,-1.58,325078
KOSPI,삼성전자,005930,2016-05-02,24940,25240,24900,25000,0.4,140552
KOSPI,삼성전자,005930,2016-05-03,25340,25400,25120,25220,0.88,158066
KOSPI,삼성전자,005930,2016-05-04,25440,25800,25240,25800,2.3,294055
KOSPI,삼성전자,005930,2016-05-09,25800,26000,25700,25980,0.7,312894
KOSPI,삼성전자,005930,2016-05-10,25980,26000,25760,25920,-0.23,171191
KOSPI,삼성전자,005930,2016-05-11,25920,25980,25740,25840,-0.31,176688
KOSPI,삼성전자,005930,2016-05-12,25840,25840,25500,25620,-0.85,152302
KOSPI,삼성전자,005930,2016-05-13,25620,25620,25020,25060,-2.19,245698
KOSPI,삼성전자,005930,2016-05-16,25060,25260,24940,24960,-0.4,234403
KOSPI,삼성전자,005930,2016-05-17,24980,25300,24980,25280,1.28,183671
KOSPI,삼성전자,005930,2016-05-18,25280,25420,25100,25360,0.32,183392
KOSPI,삼성전자,005930,2016-05-19,25360,25540,25320,25400,0.16,200249
KOSPI,삼성전자,005930,2016-05-20,25400,25600,25380,25380,-0.08,159211
KOSPI,삼성전자,005930,2016-05-23,25380,25720,25380,25720,1.34,162251
KOSPI,삼성전자,005930,2016-05-24,25720,25780,25360,25420,-1.17,208692
KOSPI,삼성전자,005930,2016-05-25,25660,25960,25480,25900,1.89,237255
KOSPI,삼성전자,005930,2016-05-26,25980,26060,25900,25920,0.08,253073
KOSPI,삼성전자,005930,2016-05-27,26000,26020,25460,25640,-1.08,274891
KOSPI,삼성전자,005930,2016-05-30,25940,25940,25480,25600,-0.16,206307
KOSPI,삼성전자,005930,2016-05-31,25600,26000,25360,25840,0.94,1250554
KOSPI,삼성전자,005930,2016-06-01,25960,26820,25900,26660,3.17,470080
KOSPI,삼성전자,005930,2016-06-02,27000,27440,26920,27300,2.4,476139
KOSPI,삼성전자,005930,2016-06-03,27400,27580,27280,27540,0.88,341324
KOSPI,삼성전자,005930,2016-06-07,27720,28040,27600,27960,1.53,462843
KOSPI,삼성전자,005930,2016-06-08,28380,28380,27780,28120,0.57,376162
KOSPI,삼성전자,005930,2016-06-09,28160,28600,28120,28600,1.71,515375
KOSPI,삼성전자,005930,2016-06-10,28480,28500,28080,28120,-1.68,289681
KOSPI,삼성전자,005930,2016-06-13,27920,27920,27240,27420,-2.49,304966
KOSPI,삼성전자,005930,2016-06-14,27420,27720,27380,27600,0.66,245461
KOSPI,삼성전자,005930,2016-06-15,27699,28320,27660,28260,2.39,306689
KOSPI,삼성전자,005930,2016-06-16,28259,28340,27900,28180,-0.28,292431
KOSPI,삼성전자,005930,2016-06-17,28200,28700,28200,28520,1.21,328394
KOSPI,삼성전자,005930,2016-06-20,28540,28960,28519,28620,0.35,270316
KOSPI,삼성전자,005930,2016-06-21,28640,28980,28520,28960,1.19,200411
KOSPI,삼성전자,005930,2016-06-22,28920,29000,28620,28900,-0.21,178965
KOSPI,삼성전자,005930,2016-06-23,28880,28900,28540,28600,-1.04,225126
KOSPI,삼성전자,005930,2016-06-24,28900,28900,27200,28000,-2.1,411052
KOSPI,삼성전자,005930,2016-06-27,28000,28099,27700,27960,-0.14,236780
KOSPI,삼성전자,005930,2016-06-28,27800,28080,27579,27980,0.07,214379
KOSPI,삼성전자,005930,2016-06-29,28160,28240,27820,27920,-0.21,210541
KOSPI,삼성전자,005930,2016-06-30,28160,28900,27940,28500,2.08,272943
KOSPI,삼성전자,005930,2016-07-01,28540,29579,28540,29320,2.88,287872
KOSPI,삼성전자,005930,2016-07-04,29279,29479,29020,29320,0,159900
KOSPI,삼성전자,005930,2016-07-05,29319,29500,29240,29380,0.2,157407
KOSPI,삼성전자,005930,2016-07-06,28940,29040,28240,28420,-3.27,334983
KOSPI,삼성전자,005930,2016-07-07,28420,29000,28320,29000,2.04,229904
KOSPI,삼성전자,005930,2016-07-08,29000,29500,28980,29200,0.69,269963
KOSPI,삼성전자,005930,2016-07-11,29199,30000,29199,29780,1.99,281136
KOSPI,삼성전자,005930,2016-07-12,29980,30099,29200,29280,-1.68,220494
KOSPI,삼성전자,005930,2016-07-13,29920,29920,29259,29620,1.16,200198
KOSPI,삼성전자,005930,2016-07-14,29620,30000,29520,30000,1.28,248605
KOSPI,삼성전자,005930,2016-07-15,30000,30439,29720,30360,1.2,232463
KOSPI,삼성전자,005930,2016-07-18,30360,30660,30000,30660,0.99,231344
KOSPI,삼성전자,005930,2016-07-19,30560,30799,30440,30660,0,202445
KOSPI,삼성전자,005930,2016-07-20,30659,30840,30480,30800,0.46,155463
KOSPI,삼성전자,005930,2016-07-21,30800,30940,30740,30860,0.19,170894
KOSPI,삼성전자,005930,2016-07-22,30120,30560,30120,30320,-1.75,171703
KOSPI,삼성전자,005930,2016-07-25,30000,30460,29900,30040,-0.92,154650
KOSPI,삼성전자,005930,2016-07-26,30000,30619,29960,30600,1.86,144570
KOSPI,삼성전자,005930,2016-07-27,30240,30580,30240,30540,-0.2,126701
KOSPI,삼성전자,005930,2016-07-28,30660,30720,29960,30140,-1.31,190074
KOSPI,삼성전자,005930,2016-07-29,30400,31140,30220,30780,2.12,299712
KOSPI,삼성전자,005930,2016-08-01,31380,31600,31200,31360,1.88,230308
KOSPI,삼성전자,005930,2016-08-02,31360,31360,30920,30960,-1.28,166316
KOSPI,삼성전자,005930,2016-08-03,30960,30960,30340,30340,-2,150098
KOSPI,삼성전자,005930,2016-08-04,30380,30660,30340,30340,0,140199
KOSPI,삼성전자,005930,2016-08-05,30580,31280,30500,31220,2.9,139177
KOSPI,삼성전자,005930,2016-08-08,31320,31500,31120,31380,0.51,222503
KOSPI,삼성전자,005930,2016-08-09,31480,31580,31140,31340,-0.13,180464
KOSPI,삼성전자,005930,2016-08-10,31340,31400,30680,30820,-1.66,246807
KOSPI,삼성전자,005930,2016-08-11,30820,31180,30520,31180,1.17,210672
KOSPI,삼성전자,005930,2016-08-12,31180,31400,30880,30900,-0.9,209497
KOSPI,삼성전자,005930,2016-08-16,30900,31520,30900,31360,1.49,216862
KOSPI,삼성전자,005930,2016-08-17,31380,31399,31020,31320,-0.13,148929
KOSPI,삼성전자,005930,2016-08-18,31340,32880,31320,32800,4.73,366541
KOSPI,삼성전자,005930,2016-08-19,32760,33500,32720,33500,2.13,336103
KOSPI,삼성전자,005930,2016-08-22,33480,33840,33180,33300,-0.6,252244
KOSPI,삼성전자,005930,2016-08-23,33300,33880,33140,33740,1.32,230914
KOSPI,삼성전자,005930,2016-08-24,33600,33640,32720,33060,-2.02,318771
KOSPI,삼성전자,005930,2016-08-25,32600,33180,32440,32780,-0.85,283476
KOSPI,삼성전자,005930,2016-08-26,32120,32460,32060,32240,-1.65,241160
KOSPI,삼성전자,005930,2016-08-29,32040,32800,31940,32800,1.74,178515
KOSPI,삼성전자,005930,2016-08-30,32940,33420,32660,32900,0.3,156992
KOSPI,삼성전자,005930,2016-08-31,32820,32820,32220,32400,-1.52,410644
KOSPI,삼성전자,005930,2016-09-01,31660,31760,31260,31740,-2.04,375803
KOSPI,삼성전자,005930,2016-09-02,31900,32260,31760,31940,0.63,163060
KOSPI,삼성전자,005930,2016-09-05,31800,32300,31700,32120,0.56,167676
KOSPI,삼성전자,005930,2016-09-06,32140,32900,31940,32860,2.3,153203
KOSPI,삼성전자,005930,2016-09-07,32960,33040,32420,32420,-1.34,191837
KOSPI,삼성전자,005930,2016-09-08,32460,32780,32280,32780,1.11,241417
KOSPI,삼성전자,005930,2016-09-09,32220,32360,31280,31500,-3.9,265168
KOSPI,삼성전자,005930,2016-09-12,29800,30119,29119,29300,-6.98,529987
KOSPI,삼성전자,005930,2016-09-13,30159,30980,29900,30540,4.23,494345
KOSPI,삼성전자,005930,2016-09-19,30760,31380,30720,31160,2.03,448163
KOSPI,삼성전자,005930,2016-09-20,31180,31759,31180,31700,1.73,258423
KOSPI,삼성전자,005930,2016-09-21,31900,32019,31520,31840,0.44,210181
KOSPI,삼성전자,005930,2016-09-22,32000,32820,31980,32360,1.63,228599
KOSPI,삼성전자,005930,2016-09-23,31640,31960,31320,31420,-2.9,365993
KOSPI,삼성전자,005930,2016-09-26,31420,31920,31280,31360,-0.19,290496
KOSPI,삼성전자,005930,2016-09-27,31000,31500,30660,31380,0.06,196688
KOSPI,삼성전자,005930,2016-09-28,31080,31460,31080,31340,-0.13,174128
KOSPI,삼성전자,005930,2016-09-29,31459,32380,31440,32000,2.11,227951
KOSPI,삼성전자,005930,2016-09-30,31800,32300,31700,31960,-0.12,235254
KOSPI,삼성전자,005930,2016-10-04,32200,32480,32120,32280,1,261062
KOSPI,삼성전자,005930,2016-10-05,32020,32520,31940,32380,0.31,249409
KOSPI,삼성전자,005930,2016-10-06,33920,34000,33340,33820,4.45,591163
KOSPI,삼성전자,005930,2016-10-07,34000,34320,33800,34120,0.89,521011
KOSPI,삼성전자,005930,2016-10-10,33000,33780,32560,33600,-1.52,505866
KOSPI,삼성전자,005930,2016-10-11,31999,32500,30900,30900,-8.04,768543
KOSPI,삼성전자,005930,2016-10-12,29900,30900,29880,30700,-0.65,781771
KOSPI,삼성전자,005930,2016-10-13,31000,31620,30900,31140,1.43,437291
KOSPI,삼성전자,005930,2016-10-14,30960,31760,30940,31540,1.28,283179
KOSPI,삼성전자,005930,2016-10-17,31299,32040,30760,31800,0.82,255704
KOSPI,삼성전자,005930,2016-10-18,31439,31900,31439,31780,-0.06,207690
KOSPI,삼성전자,005930,2016-10-19,31580,32860,31500,32500,2.27,308891
KOSPI,삼성전자,005930,2016-10-20,32520,33020,32179,32400,-0.31,206609
KOSPI,삼성전자,005930,2016-10-21,32120,32260,31760,31780,-1.91,209550
KOSPI,삼성전자,005930,2016-10-24,31860,32159,31800,32160,1.2,185799
KOSPI,삼성전자,005930,2016-10-25,31999,32080,31840,31940,-0.68,197322
KOSPI,삼성전자,005930,2016-10-26,31939,31980,31240,31340,-1.88,210680
KOSPI,삼성전자,005930,2016-10-27,31420,32340,31120,31460,0.38,282340
KOSPI,삼성전자,005930,2016-10-28,31600,32280,31600,32280,2.61,204284
KOSPI,삼성전자,005930,2016-10-31,32320,32780,32220,32780,1.55,241344
KOSPI,삼성전자,005930,2016-11-01,32600,33040,32240,33040,0.79,206948
KOSPI,삼성전자,005930,2016-11-02,32800,33040,32620,32860,-0.54,201985
KOSPI,삼성전자,005930,2016-11-03,32600,32800,32120,32320,-1.64,206837
KOSPI,삼성전자,005930,2016-11-04,32100,32680,32100,32540,0.68,142077
KOSPI,삼성전자,005930,2016-11-07,32940,33000,32680,32800,0.8,153238
KOSPI,삼성전자,005930,2016-11-08,32980,32980,32700,32880,0.24,108349
KOSPI,삼성전자,005930,2016-11-09,32920,33140,31820,31920,-2.92,313672
KOSPI,삼성전자,005930,2016-11-10,32600,33000,32360,32980,3.32,235907
KOSPI,삼성전자,005930,2016-11-11,31700,32360,31700,31960,-3.09,256736
KOSPI,삼성전자,005930,2016-11-14,31899,31919,31040,31060,-2.82,302666
KOSPI,삼성전자,005930,2016-11-15,31060,31620,30780,30780,-0.9,273314
KOSPI,삼성전자,005930,2016-11-16,30800,31280,30800,31160,1.23,266164
KOSPI,삼성전자,005930,2016-11-17,31100,31520,30900,31360,0.64,157411
KOSPI,삼성전자,005930,2016-11-18,31639,31760,31400,31720,1.15,189215
KOSPI,삼성전자,005930,2016-11-21,31300,32119,31300,31860,0.44,163604
KOSPI,삼성전자,005930,2016-11-22,32140,32900,32000,32800,2.95,195022
KOSPI,삼성전자,005930,2016-11-23,33220,33220,32520,32980,0.55,253372
KOSPI,삼성전자,005930,2016-11-24,32980,33040,32660,33000,0.06,155143
KOSPI,삼성전자,005930,2016-11-25,32820,33040,32660,33000,0,125538
KOSPI,삼성전자,005930,2016-11-28,33000,33620,32800,33540,1.64,265881
KOSPI,삼성전자,005930,2016-11-29,33800,33960,33380,33540,0,361626
KOSPI,삼성전자,005930,2016-11-30,33540,34940,33540,34920,4.11,570704
KOSPI,삼성전자,005930,2016-12-01,34800,35060,34660,34980,0.17,310707
KOSPI,삼성전자,005930,2016-12-02,34480,34760,34140,34540,-1.26,307059
KOSPI,삼성전자,005930,2016-12-05,34340,34680,34220,34360,-0.52,169692
KOSPI,삼성전자,005930,2016-12-06,34440,35200,34400,34960,1.75,280036
KOSPI,삼성전자,005930,2016-12-07,35040,35480,35040,35440,1.37,192073
KOSPI,삼성전자,005930,2016-12-08,35980,36020,35520,35800,1.02,329251
KOSPI,삼성전자,005930,2016-12-09,35900,35900,35400,35600,-0.56,213049
KOSPI,삼성전자,005930,2016-12-12,34660,35360,34660,35040,-1.57,228289
KOSPI,삼성전자,005930,2016-12-13,34620,35440,34620,35320,0.8,233689
KOSPI,삼성전자,005930,2016-12-14,35560,35680,35280,35540,0.62,149102
KOSPI,삼성전자,005930,2016-12-15,34820,35500,34820,35180,-1.01,115471
KOSPI,삼성전자,005930,2016-12-16,35300,36020,35200,35860,1.93,234954
KOSPI,삼성전자,005930,2016-12-19,35620,36380,35620,35900,0.11,108716
KOSPI,삼성전자,005930,2016-12-20,35920,36400,35840,36240,0.95,152304
KOSPI,삼성전자,005930,2016-12-21,36360,36600,36020,36100,-0.39,131042
KOSPI,삼성전자,005930,2016-12-22,36260,36300,35980,36180,0.22,127092
KOSPI,삼성전자,005930,2016-12-23,36020,36080,35600,35640,-1.49,166697
KOSPI,삼성전자,005930,2016-12-26,35600,36000,35560,35960,0.9,96472
KOSPI,삼성전자,005930,2016-12-27,35980,36200,35860,35980,0.06,93069
KOSPI,삼성전자,005930,2016-12-28,35840,35980,35600,35760,-0.61,133258
KOSPI,삼성전자,005930,2016-12-29,35420,36040,35400,36040,0.78,150329
KOSPI,삼성전자,005930,2017-01-02,35980,36240,35880,36100,0.17,93012
KOSPI,삼성전자,005930,2017-01-03,36280,36620,36020,36480,1.05,147153
KOSPI,삼성전자,005930,2017-01-04,36500,36520,36100,36160,-0.88,159435
KOSPI,삼성전자,005930,2017-01-05,36060,36060,35540,35560,-1.66,219349
KOSPI,삼성전자,005930,2017-01-06,36180,36440,36040,36200,1.8,177619
KOSPI,삼성전자,005930,2017-01-09,36600,37500,36560,37220,2.82,263898
KOSPI,삼성전자,005930,2017-01-10,37280,37400,37080,37240,0.05,181996
KOSPI,삼성전자,005930,2017-01-11,37520,38560,37420,38280,2.79,240363
KOSPI,삼성전자,005930,2017-01-12,38000,38800,37980,38800,1.36,233383
KOSPI,삼성전자,005930,2017-01-13,38100,38319,37460,37460,-3.45,319089
KOSPI,삼성전자,005930,2017-01-16,36860,37820,36320,36660,-2.14,332230
KOSPI,삼성전자,005930,2017-01-17,36580,37460,36580,36960,0.82,163014
KOSPI,삼성전자,005930,2017-01-18,37040,37500,36620,36940,-0.05,177508
KOSPI,삼성전자,005930,2017-01-19,37720,37920,37020,37480,1.46,188378
KOSPI,삼성전자,005930,2017-01-20,37120,37420,36880,37200,-0.75,183700
KOSPI,삼성전자,005930,2017-01-23,37200,38060,37000,38060,2.31,176208
KOSPI,삼성전자,005930,2017-01-24,38120,38580,37880,38160,0.26,220975
KOSPI,삼성전자,005930,2017-01-25,38340,39400,38320,39400,3.25,268677
KOSPI,삼성전자,005930,2017-01-26,39420,40000,39420,39900,1.27,304290
KOSPI,삼성전자,005930,2017-01-31,39900,39900,39460,39460,-1.1,359844
KOSPI,삼성전자,005930,2017-02-01,39540,39660,39039,39120,-0.86,283008
KOSPI,삼성전자,005930,2017-02-02,39600,39660,39200,39360,0.61,300586
KOSPI,삼성전자,005930,2017-02-03,39400,39500,39180,39460,0.25,207727
KOSPI,삼성전자,005930,2017-02-06,39580,39660,39140,39560,0.25,177214
KOSPI,삼성전자,005930,2017-02-07,39560,39580,38760,38820,-1.87,280836
KOSPI,삼성전자,005930,2017-02-08,38740,38779,38200,38400,-1.08,341859
KOSPI,삼성전자,005930,2017-02-09,38779,38840,38219,38400,0,273883
KOSPI,삼성전자,005930,2017-02-10,38400,38760,38300,38360,-0.1,220415
KOSPI,삼성전자,005930,2017-02-13,37740,38060,37720,37960,-1.04,222041
KOSPI,삼성전자,005930,2017-02-14,37960,38260,37320,37580,-1,262483
KOSPI,삼성전자,005930,2017-02-15,37080,37960,37080,37720,0.37,283831
KOSPI,삼성전자,005930,2017-02-16,37800,38360,37780,38020,0.8,204527
KOSPI,삼성전자,005930,2017-02-17,37560,38040,37280,37860,-0.42,307549
KOSPI,삼성전자,005930,2017-02-20,38220,38780,38160,38660,2.11,149716
KOSPI,삼성전자,005930,2017-02-21,38540,39560,38420,38940,0.72,211252
KOSPI,삼성전자,005930,2017-02-22,39000,39340,38980,39300,0.92,170789
KOSPI,삼성전자,005930,2017-02-23,39020,39440,39020,39180,-0.31,204346
KOSPI,삼성전자,005930,2017-02-24,38960,39100,38060,38220,-2.45,185937
KOSPI,삼성전자,005930,2017-02-27,38020,38140,37700,38060,-0.42,180674
KOSPI,삼성전자,005930,2017-02-28,38059,38760,37960,38440,1,301774
KOSPI,삼성전자,005930,2017-03-02,38420,39860,38420,39720,3.33,424996
KOSPI,삼성전자,005930,2017-03-03,39340,39720,39160,39620,-0.25,254174
KOSPI,삼성전자,005930,2017-03-06,39220,40220,39220,40080,1.16,244697
KOSPI,삼성전자,005930,2017-03-07,39800,40320,39800,40200,0.3,211065
KOSPI,삼성전자,005930,2017-03-08,40200,40620,40140,40200,0,242819
KOSPI,삼성전자,005930,2017-03-09,40200,40300,40020,40200,0,287445
KOSPI,삼성전자,005930,2017-03-10,39960,40420,39860,40180,-0.05,204556
KOSPI,삼성전자,005930,2017-03-13,40039,40980,40039,40600,1.05,148482
KOSPI,삼성전자,005930,2017-03-14,40620,41540,40500,41360,1.87,226501
KOSPI,삼성전자,005930,2017-03-15,40800,41440,40800,41400,0.1,191757
KOSPI,삼성전자,005930,2017-03-16,41800,42180,41540,41840,1.06,198663
KOSPI,삼성전자,005930,2017-03-17,41800,42500,41720,42400,1.34,252046
KOSPI,삼성전자,005930,2017-03-20,42000,42120,41740,41900,-1.18,205001
KOSPI,삼성전자,005930,2017-03-21,41780,42680,41760,42560,1.58,284403
KOSPI,삼성전자,005930,2017-03-22,41600,42460,41580,42460,-0.23,328545
KOSPI,삼성전자,005930,2017-03-23,42200,42360,41700,41800,-1.55,307942
KOSPI,삼성전자,005930,2017-03-24,41600,41980,41080,41500,-0.72,256163
KOSPI,삼성전자,005930,2017-03-27,41200,41880,41180,41200,-0.72,243553
KOSPI,삼성전자,005930,2017-03-28,41560,41840,41380,41480,0.68,164325
KOSPI,삼성전자,005930,2017-03-29,41740,41960,41580,41780,0.72,201865
KOSPI,삼성전자,005930,2017-03-30,41880,42440,41880,41980,0.48,164080
KOSPI,삼성전자,005930,2017-03-31,41820,42020,41200,41200,-1.86,210006
KOSPI,삼성전자,005930,2017-04-03,41400,41720,41300,41440,0.58,191588
KOSPI,삼성전자,005930,2017-04-04,41600,42180,41520,42080,1.54,245110
KOSPI,삼성전자,005930,2017-04-05,41900,42240,41700,42140,0.14,213994
KOSPI,삼성전자,005930,2017-04-06,42000,42080,41600,41840,-0.71,193668
KOSPI,삼성전자,005930,2017-04-07,41800,41820,41160,41600,-0.57,200420
KOSPI,삼성전자,005930,2017-04-10,41940,41940,41500,41940,0.82,142827
KOSPI,삼성전자,005930,2017-04-11,41940,41940,41580,41600,-0.81,143458
KOSPI,삼성전자,005930,2017-04-12,41860,41940,41700,41900,0.72,165498
KOSPI,삼성전자,005930,2017-04-13,41660,42460,41660,42420,1.24,180816
KOSPI,삼성전자,005930,2017-04-14,42160,42260,41760,42020,-0.94,109257
KOSPI,삼성전자,005930,2017-04-17,42000,42080,41520,41560,-1.09,104495
KOSPI,삼성전자,005930,2017-04-18,41680,41820,41280,41500,-0.14,137213
KOSPI,삼성전자,005930,2017-04-19,41299,41420,40900,40900,-1.45,235258
KOSPI,삼성전자,005930,2017-04-20,40580,40800,40080,40280,-1.52,422977
KOSPI,삼성전자,005930,2017-04-21,40480,41400,40480,40760,1.19,302610
KOSPI,삼성전자,005930,2017-04-24,41260,41260,40920,41240,1.18,179803
KOSPI,삼성전자,005930,2017-04-25,41460,42740,41320,42700,3.54,385992
KOSPI,삼성전자,005930,2017-04-26,42700,42800,42520,42800,0.23,295896
KOSPI,삼성전자,005930,2017-04-27,42700,44520,41960,43840,2.43,460645
KOSPI,삼성전자,005930,2017-04-28,45780,45800,44520,44620,1.78,453714
KOSPI,삼성전자,005930,2017-05-02,45500,45500,44760,44900,0.63,281366
KOSPI,삼성전자,005930,2017-05-04,45700,45700,44860,45520,1.38,273802
KOSPI,삼성전자,005930,2017-05-08,45520,47020,45340,47020,3.3,391651
KOSPI,삼성전자,005930,2017-05-10,46160,47220,45600,45600,-3.02,468219
KOSPI,삼성전자,005930,2017-05-11,45420,46180,45220,45500,-0.22,425557
KOSPI,삼성전자,005930,2017-05-12,45760,46160,45660,45820,0.7,188458
KOSPI,삼성전자,005930,2017-05-15,45620,46280,45620,46100,0.61,160028
KOSPI,삼성전자,005930,2017-05-16,46660,46800,46100,46380,0.61,176075
KOSPI,삼성전자,005930,2017-05-17,46120,46640,46100,46340,-0.09,148489
KOSPI,삼성전자,005930,2017-05-18,45740,46000,45540,45940,-0.86,223207
KOSPI,삼성전자,005930,2017-05-19,45640,45780,44720,44720,-2.66,315247
KOSPI,삼성전자,005930,2017-05-22,45040,45380,44760,45100,0.85,352871
KOSPI,삼성전자,005930,2017-05-23,45400,45580,44900,44920,-0.4,252141
KOSPI,삼성전자,005930,2017-05-24,44860,45300,44800,44880,-0.09,173508
KOSPI,삼성전자,005930,2017-05-25,45160,45680,44800,45680,1.78,260896
KOSPI,삼성전자,005930,2017-05-26,45600,46460,45540,46080,0.88,272273
KOSPI,삼성전자,005930,2017-05-29,46220,46400,45380,45620,-1,174791
KOSPI,삼성전자,005930,2017-05-30,45520,45660,44480,44640,-2.15,248672
KOSPI,삼성전자,005930,2017-05-31,44580,45020,44400,44700,0.13,373382
KOSPI,삼성전자,005930,2017-06-01,44860,44900,44400,44680,-0.04,195070
KOSPI,삼성전자,005930,2017-06-02,45060,45960,45000,45960,2.86,249775
KOSPI,삼성전자,005930,2017-06-05,46040,46360,45720,45940,-0.04,151988
KOSPI,삼성전자,005930,2017-06-07,46500,46500,45240,45300,-1.39,274588
KOSPI,삼성전자,005930,2017-06-08,45000,45580,45000,45160,-0.31,279575
KOSPI,삼성전자,005930,2017-06-09,45680,46440,45600,46100,2.08,234657
KOSPI,삼성전자,005930,2017-06-12,45420,45600,45140,45380,-1.56,219086
KOSPI,삼성전자,005930,2017-06-13,45140,45620,45140,45400,0.04,172498
KOSPI,삼성전자,005930,2017-06-14,45800,46060,45240,45360,-0.09,203334
KOSPI,삼성전자,005930,2017-06-15,45680,45920,45180,45680,0.71,193140
KOSPI,삼성전자,005930,2017-06-16,45500,45940,45460,45580,-0.22,348069
KOSPI,삼성전자,005930,2017-06-19,45580,46560,45560,46560,2.15,226078
KOSPI,삼성전자,005930,2017-06-20,47240,48140,47220,48140,3.39,300900
KOSPI,삼성전자,005930,2017-06-21,47740,48120,47480,47480,-1.37,199473
KOSPI,삼성전자,005930,2017-06-22,47960,48080,47720,47960,1.01,229116
KOSPI,삼성전자,005930,2017-06-23,47600,47780,47420,47620,-0.71,190302
KOSPI,삼성전자,005930,2017-06-26,47520,48360,47520,48280,1.39,171056
KOSPI,삼성전자,005930,2017-06-27,48220,48400,47900,48300,0.04,192335
KOSPI,삼성전자,005930,2017-06-28,47600,48000,47560,47700,-1.24,191450
KOSPI,삼성전자,005930,2017-06-29,48040,48320,47940,47940,0.5,166131
KOSPI,삼성전자,005930,2017-06-30,47500,47620,47100,47540,-0.83,237551
KOSPI,삼성전자,005930,2017-07-03,47500,47780,47120,47220,-0.67,136111
KOSPI,삼성전자,005930,2017-07-04,47160,47400,46900,47000,-0.47,159220
KOSPI,삼성전자,005930,2017-07-05,46820,47680,46780,47580,1.23,212805
KOSPI,삼성전자,005930,2017-07-06,48000,48100,47720,48060,1.01,218461
KOSPI,삼성전자,005930,2017-07-07,47740,48120,47620,47860,-0.42,162638
KOSPI,삼성전자,005930,2017-07-10,48500,48900,48320,48660,1.67,215855
KOSPI,삼성전자,005930,2017-07-11,48640,49000,48280,49000,0.7,194356
KOSPI,삼성전자,005930,2017-07-12,49000,50000,48840,49880,1.8,189723
KOSPI,삼성전자,005930,2017-07-13,50080,50940,50040,50560,1.36,320683
KOSPI,삼성전자,005930,2017-07-14,51000,51080,50420,50480,-0.16,164780
KOSPI,삼성전자,005930,2017-07-17,50900,51020,50520,50640,0.32,179522
KOSPI,삼성전자,005930,2017-07-18,50420,50880,50360,50840,0.39,141689
KOSPI,삼성전자,005930,2017-07-19,50620,50820,50000,50740,-0.2,223150
KOSPI,삼성전자,005930,2017-07-20,50760,51320,50560,51200,0.91,167352
KOSPI,삼성전자,005930,2017-07-21,50860,51160,50520,51080,-0.23,168981
KOSPI,삼성전자,005930,2017-07-24,50700,51000,50620,50860,-0.43,141995
KOSPI,삼성전자,005930,2017-07-25,50500,50760,49940,50000,-1.69,216212
KOSPI,삼성전자,005930,2017-07-26,49600,50020,49300,49840,-0.32,224496
KOSPI,삼성전자,005930,2017-07-27,50000,50640,49560,49800,-0.08,228990
KOSPI,삼성전자,005930,2017-07-28,49800,49800,47380,47760,-4.1,523366
KOSPI,삼성전자,005930,2017-07-31,47420,48240,46920,48200,0.92,254028
KOSPI,삼성전자,005930,2017-08-01,48000,48840,47540,48600,0.83,227390
KOSPI,삼성전자,005930,2017-08-02,49200,49340,48600,49000,0.82,155549
KOSPI,삼성전자,005930,2017-08-03,49000,49000,47120,47780,-2.49,310816
KOSPI,삼성전자,005930,2017-08-04,48160,48180,47500,47700,-0.17,167184
KOSPI,삼성전자,005930,2017-08-07,47500,48080,47440,47580,-0.25,144365
KOSPI,삼성전자,005930,2017-08-08,47980,48260,47480,47720,0.29,159592
KOSPI,삼성전자,005930,2017-08-09,47400,47400,46240,46280,-3.02,291108
KOSPI,삼성전자,005930,2017-08-10,46200,46320,45460,45900,-0.82,459723
KOSPI,삼성전자,005930,2017-08-11,45120,45300,44220,44620,-2.79,508146
KOSPI,삼성전자,005930,2017-08-14,45120,45400,44720,45000,0.85,383712
KOSPI,삼성전자,005930,2017-08-16,46220,46380,46000,46200,2.67,438273
KOSPI,삼성전자,005930,2017-08-17,46960,47300,46740,47040,1.82,248317
KOSPI,삼성전자,005930,2017-08-18,46760,47240,46240,46900,-0.3,209559
KOSPI,삼성전자,005930,2017-08-21,47240,47240,46580,46840,-0.13,102069
KOSPI,삼성전자,005930,2017-08-22,46820,47160,46700,47000,0.34,147635
KOSPI,삼성전자,005930,2017-08-23,47780,47780,47180,47480,1.02,187694
KOSPI,삼성전자,005930,2017-08-24,47520,47660,47340,47520,0.08,173149
KOSPI,삼성전자,005930,2017-08-25,47880,47880,46720,47020,-1.05,224871
KOSPI,삼성전자,005930,2017-08-28,47020,47240,45960,46100,-1.96,199242
KOSPI,삼성전자,005930,2017-08-29,45640,46080,45160,46080,-0.04,252473
KOSPI,삼성전자,005930,2017-08-30,46380,46400,45960,46200,0.26,150260
KOSPI,삼성전자,005930,2017-08-31,46220,46640,46000,46320,0.26,220234
KOSPI,삼성전자,005930,2017-09-01,46460,46640,46300,46480,0.35,212834
KOSPI,삼성전자,005930,2017-09-04,45780,46360,45500,46040,-0.95,158870
KOSPI,삼성전자,005930,2017-09-05,46240,46900,45960,46760,1.56,234322
KOSPI,삼성전자,005930,2017-09-06,46760,47180,46700,47000,0.51,216221
KOSPI,삼성전자,005930,2017-09-07,47000,48220,47000,48120,2.38,193530
KOSPI,삼성전자,005930,2017-09-08,48700,49180,48580,49080,2,217860
KOSPI,삼성전자,005930,2017-09-11,49700,50180,49500,49800,1.47,207495
KOSPI,삼성전자,005930,2017-09-12,50200,50220,49140,49600,-0.4,240595
KOSPI,삼성전자,005930,2017-09-13,49820,50400,49440,49620,0.04,187140
KOSPI,삼성전자,005930,2017-09-14,50060,50320,49760,50300,1.37,284095
KOSPI,삼성전자,005930,2017-09-15,50300,50560,49860,50400,0.2,215146
KOSPI,삼성전자,005930,2017-09-18,50540,52480,50520,52480,4.13,230499
KOSPI,삼성전자,005930,2017-09-19,52500,52640,51780,52120,-0.69,197008
KOSPI,삼성전자,005930,2017-09-20,52120,52500,51840,52220,0.19,185855
KOSPI,삼성전자,005930,2017-09-21,52219,52960,52219,52800,1.11,176796
KOSPI,삼성전자,005930,2017-09-22,52960,53600,52459,53000,0.38,278448
KOSPI,삼성전자,005930,2017-09-25,52999,53679,52999,53620,1.17,186062
KOSPI,삼성전자,005930,2017-09-26,53020,53120,51560,51660,-3.66,341144
KOSPI,삼성전자,005930,2017-09-27,52000,52200,51500,51680,0.04,215940
KOSPI,삼성전자,005930,2017-09-28,52260,52460,51260,51260,-0.81,240509
KOSPI,삼성전자,005930,2017-09-29,51180,51620,50840,51280,0.04,258188
KOSPI,삼성전자,005930,2017-10-10,53360,53640,52799,52800,2.96,410396
KOSPI,삼성전자,005930,2017-10-11,53600,54760,53340,54640,3.48,273043
KOSPI,삼성전자,005930,2017-10-12,54840,55160,54099,54800,0.29,277814
KOSPI,삼성전자,005930,2017-10-13,54540,54840,53780,54000,-1.46,252033
KOSPI,삼성전자,005930,2017-10-16,53980,54860,53760,53920,-0.15,195399
KOSPI,삼성전자,005930,2017-10-17,54019,55380,54000,54800,1.63,212156
KOSPI,삼성전자,005930,2017-10-18,54820,55240,54039,54760,-0.07,202215
KOSPI,삼성전자,005930,2017-10-19,54699,54699,52980,52980,-3.25,242174
KOSPI,삼성전자,005930,2017-10-20,52800,54100,52800,53840,1.62,160541
KOSPI,삼성전자,005930,2017-10-23,54600,54640,54000,54300,0.85,166221
KOSPI,삼성전자,005930,2017-10-24,54699,54780,54040,54040,-0.48,116121
KOSPI,삼성전자,005930,2017-10-25,54040,54420,53699,53900,-0.26,117657
KOSPI,삼성전자,005930,2017-10-26,53720,53900,52400,52400,-2.78,195531
KOSPI,삼성전자,005930,2017-10-27,52400,53320,52140,53080,1.3,147850
KOSPI,삼성전자,005930,2017-10-30,53780,54320,53699,54040,1.81,163923
KOSPI,삼성전자,005930,2017-10-31,54060,55440,53500,55080,1.92,267631
KOSPI,삼성전자,005930,2017-11-01,57500,57500,56179,57220,3.89,290205
KOSPI,삼성전자,005930,2017-11-02,57500,57519,56760,57060,-0.28,214421
KOSPI,삼성전자,005930,2017-11-03,57059,57140,55860,56380,-1.19,198716
KOSPI,삼성전자,005930,2017-11-06,56380,56500,55340,56380,0,180019
KOSPI,삼성전자,005930,2017-11-07,56380,56920,55860,56100,-0.5,149291
KOSPI,삼성전자,005930,2017-11-08,56100,57060,55860,56760,1.18,170404
KOSPI,삼성전자,005930,2017-11-09,56920,56920,55899,56340,-0.74,239881
KOSPI,삼성전자,005930,2017-11-10,55800,56540,55780,56400,0.11,134976
KOSPI,삼성전자,005930,2017-11-13,56400,56799,56100,56380,-0.04,176133
KOSPI,삼성전자,005930,2017-11-14,56380,56740,55920,55920,-0.82,134500
KOSPI,삼성전자,005930,2017-11-15,55920,56319,55320,55340,-1.04,176339
KOSPI,삼성전자,005930,2017-11-16,55440,56000,55400,55780,0.8,152814
KOSPI,삼성전자,005930,2017-11-17,56399,56880,55820,55820,0.07,214663
KOSPI,삼성전자,005930,2017-11-20,55900,55980,55200,55200,-1.11,189455
KOSPI,삼성전자,005930,2017-11-21,55400,55839,55280,55280,0.14,206494
KOSPI,삼성전자,005930,2017-11-22,55980,56200,55620,55960,1.23,159059
KOSPI,삼성전자,005930,2017-11-23,55960,55979,55020,55300,-1.18,125458
KOSPI,삼성전자,005930,2017-11-24,55300,55500,55180,55460,0.29,90724
KOSPI,삼성전자,005930,2017-11-27,55360,55360,52640,52640,-5.08,362578
KOSPI,삼성전자,005930,2017-11-28,52699,53280,51720,53280,1.22,269988
KOSPI,삼성전자,005930,2017-11-29,53200,53240,52500,52600,-1.28,191805
KOSPI,삼성전자,005930,2017-11-30,50800,51860,50200,50800,-3.42,592683
KOSPI,삼성전자,005930,2017-12-01,50800,51780,50800,50840,0.08,257372
KOSPI,삼성전자,005930,2017-12-04,50840,51340,50020,51340,0.98,297301
KOSPI,삼성전자,005930,2017-12-05,50600,51300,50280,51260,-0.16,186531
KOSPI,삼성전자,005930,2017-12-06,51260,51560,50020,50020,-2.42,217784
KOSPI,삼성전자,005930,2017-12-07,50040,50980,50020,50740,1.44,221312
KOSPI,삼성전자,005930,2017-12-08,51360,52000,51040,52000,2.48,225809
KOSPI,삼성전자,005930,2017-12-11,52000,52040,51500,51780,-0.42,162517
KOSPI,삼성전자,005930,2017-12-12,51820,52100,51660,52100,0.62,175301
KOSPI,삼성전자,005930,2017-12-13,52100,52100,51100,51320,-1.5,226674
KOSPI,삼성전자,005930,2017-12-14,51320,52280,51060,51060,-0.51,406208
KOSPI,삼성전자,005930,2017-12-15,51240,51480,50520,50620,-0.86,298571
KOSPI,삼성전자,005930,2017-12-18,50620,51240,50620,51200,1.15,147005
KOSPI,삼성전자,005930,2017-12-19,51540,52080,51520,51560,0.7,239572
KOSPI,삼성전자,005930,2017-12-20,51500,51760,50820,50880,-1.32,201611
KOSPI,삼성전자,005930,2017-12-21,51000,51060,49100,49140,-3.42,312486
KOSPI,삼성전자,005930,2017-12-22,49400,49960,49240,49700,1.14,223993
KOSPI,삼성전자,005930,2017-12-26,49760,50100,48200,48200,-3.02,320797
KOSPI,삼성전자,005930,2017-12-27,48960,49560,48460,49360,2.41,214872
KOSPI,삼성전자,005930,2017-12-28,49560,50960,49500,50960,3.24,179709
KOSPI,삼성전자,005930,2018-01-02,51380,51400,50780,51020,0.12,169485
KOSPI,삼성전자,005930,2018-01-03,52540,52560,51420,51620,1.18,200270
KOSPI,삼성전자,005930,2018-01-04,52120,52180,50640,51080,-1.05,233909
KOSPI,삼성전자,005930,2018-01-05,51300,52120,51200,52120,2.04,189623
KOSPI,삼성전자,005930,2018-01-08,52400,52520,51500,52020,-0.19,167673
KOSPI,삼성전자,005930,2018-01-09,51460,51720,49980,50400,-3.11,360272
KOSPI,삼성전자,005930,2018-01-10,50500,50520,48640,48840,-3.1,371336
KOSPI,삼성전자,005930,2018-01-11,48200,49260,48020,48240,-1.23,502476
KOSPI,삼성전자,005930,2018-01-12,48240,48480,46760,48200,-0.08,545409
KOSPI,삼성전자,005930,2018-01-15,48800,48980,47920,48540,0.71,201920
KOSPI,삼성전자,005930,2018-01-16,48760,50140,48620,50000,3.01,407793
KOSPI,삼성전자,005930,2018-01-17,50020,50020,49060,49620,-0.76,221061
KOSPI,삼성전자,005930,2018-01-18,50020,50640,49820,49900,0.56,296977
KOSPI,삼성전자,005930,2018-01-19,50380,50380,49040,49320,-1.16,184399
KOSPI,삼성전자,005930,2018-01-22,48640,48680,47960,48240,-2.19,250418
KOSPI,삼성전자,005930,2018-01-23,48660,49160,48300,49160,1.91,270654
KOSPI,삼성전자,005930,2018-01-24,48860,49700,48560,49340,0.37,191010
KOSPI,삼성전자,005930,2018-01-25,49220,50360,49160,50260,1.86,223207
KOSPI,삼성전자,005930,2018-01-26,50500,50780,49840,50780,1.03,207002
KOSPI,삼성전자,005930,2018-01-29,51200,51480,50900,51220,0.87,236776
KOSPI,삼성전자,005930,2018-01-30,50440,50640,49780,49800,-2.77,245691
KOSPI,삼성전자,005930,2018-01-31,50020,54140,49600,49900,0.2,1293626
KOSPI,삼성전자,005930,2018-02-01,50620,50960,49720,49820,-0.16,552189
KOSPI,삼성전자,005930,2018-02-02,49380,49400,47700,47700,-4.26,585207
KOSPI,삼성전자,005930,2018-02-05,46500,48320,46000,47920,0.46,567158
KOSPI,삼성전자,005930,2018-02-06,46600,47920,46580,47420,-1.04,388129
KOSPI,삼성전자,005930,2018-02-07,48240,48260,45800,45800,-3.42,468961
KOSPI,삼성전자,005930,2018-02-08,46120,46620,45980,46000,0.44,465021
KOSPI,삼성전자,005930,2018-02-09,44440,45180,44420,44700,-2.83,349300
KOSPI,삼성전자,005930,2018-02-12,45100,46320,45040,45720,2.28,315099
KOSPI,삼성전자,005930,2018-02-13,46200,48060,46200,47540,3.98,378465
KOSPI,삼성전자,005930,2018-02-14,48080,49100,47940,49000,3.07,378118
KOSPI,삼성전자,005930,2018-02-19,49800,49800,47860,48380,-1.27,307069
KOSPI,삼성전자,005930,2018-02-20,48040,48160,47220,47400,-2.03,202452
KOSPI,삼성전자,005930,2018-02-21,47280,47580,46840,47280,-0.25,257604
KOSPI,삼성전자,005930,2018-02-22,47260,47260,46760,46760,-1.1,177399
KOSPI,삼성전자,005930,2018-02-23,46760,47800,46760,47220,0.98,248466
KOSPI,삼성전자,005930,2018-02-26,47280,47560,47080,47380,0.34,191213
KOSPI,삼성전자,005930,2018-02-27,48360,48380,47380,47380,0,196611
KOSPI,삼성전자,005930,2018-02-28,47380,48100,47000,47060,-0.68,303247
KOSPI,삼성전자,005930,2018-03-02,46580,46800,46000,46020,-2.21,265310
KOSPI,삼성전자,005930,2018-03-05,45820,46160,45080,45200,-1.78,282019
KOSPI,삼성전자,005930,2018-03-06,45920,47100,45820,47020,4.03,308467
KOSPI,삼성전자,005930,2018-03-07,48200,48900,47220,48620,3.4,428541
KOSPI,삼성전자,005930,2018-03-08,49200,49480,48080,49200,1.19,389273
KOSPI,삼성전자,005930,2018-03-09,49440,50540,49240,49740,1.1,286088
KOSPI,삼성전자,005930,2018-03-12,50560,50780,49580,49740,0,173779
KOSPI,삼성전자,005930,2018-03-13,50760,51660,50360,51660,3.86,401974
KOSPI,삼성전자,005930,2018-03-14,51020,52000,51000,51760,0.19,254265
KOSPI,삼성전자,005930,2018-03-15,52000,52020,51020,51540,-0.43,177649
KOSPI,삼성전자,005930,2018-03-16,51220,51420,50240,51140,-0.78,243698
KOSPI,삼성전자,005930,2018-03-19,50620,51340,50440,50740,-0.78,164377
KOSPI,삼성전자,005930,2018-03-20,50700,51200,50100,51200,0.91,163865
KOSPI,삼성전자,005930,2018-03-21,51780,51780,51060,51060,-0.27,178104
KOSPI,삼성전자,005930,2018-03-22,51060,51780,51040,51780,1.41,169082
KOSPI,삼성전자,005930,2018-03-23,50340,50720,49600,49720,-3.98,297099
KOSPI,삼성전자,005930,2018-03-26,49420,50280,49040,50280,1.13,201155
KOSPI,삼성전자,005930,2018-03-27,50320,50460,49080,49980,-0.6,237480
KOSPI,삼성전자,005930,2018-03-28,49100,49100,48340,48700,-2.56,303189
KOSPI,삼성전자,005930,2018-03-29,48700,49560,48320,49040,0.7,201340
KOSPI,삼성전자,005930,2018-03-30,49080,49900,49080,49220,0.37,155542
KOSPI,삼성전자,005930,2018-04-02,49000,49220,48500,48540,-1.38,142313
KOSPI,삼성전자,005930,2018-04-03,47880,48140,47280,48120,-0.87,255365
KOSPI,삼성전자,005930,2018-04-04,48160,48260,46920,46920,-2.49,247684
KOSPI,삼성전자,005930,2018-04-05,47400,49380,47340,48740,3.88,264912
KOSPI,삼성전자,005930,2018-04-06,48000,48580,47400,48400,-0.7,250654
KOSPI,삼성전자,005930,2018-04-09,48260,49440,48200,49200,1.65,199008
KOSPI,삼성전자,005930,2018-04-10,48540,49220,48040,48880,-0.65,219687
KOSPI,삼성전자,005930,2018-04-11,49900,49900,48600,48860,-0.04,201022
KOSPI,삼성전자,005930,2018-04-12,49440,49440,48880,49000,0.29,249325
KOSPI,삼성전자,005930,2018-04-13,49600,50180,49400,49800,1.63,205566
KOSPI,삼성전자,005930,2018-04-16,50320,50600,49860,50340,1.08,157549
KOSPI,삼성전자,005930,2018-04-17,50240,50540,49820,49980,-0.72,155440
KOSPI,삼성전자,005930,2018-04-18,51000,51360,50580,51360,2.76,269252
KOSPI,삼성전자,005930,2018-04-19,52000,52980,51540,52780,2.76,343811
KOSPI,삼성전자,005930,2018-04-20,51800,52260,51420,51620,-2.2,235220
KOSPI,삼성전자,005930,2018-04-23,51000,52080,51000,51900,0.54,232380
KOSPI,삼성전자,005930,2018-04-24,51840,51860,50080,50460,-2.77,315406
KOSPI,삼성전자,005930,2018-04-25,49220,50500,49220,50400,-0.12,332292
KOSPI,삼성전자,005930,2018-04-26,50420,52160,50400,52140,3.45,360931
KOSPI,삼성전자,005930,2018-04-27,53380,53639,52440,53000,1.65,606216
KOSPI,삼성전자,005930,2018-04-30,0,0,0,53000,0,0
KOSPI,삼성전자,005930,2018-05-02,0,0,0,53000,0,0
KOSPI,삼성전자,005930,2018-05-03,0,0,0,53000,0,0
KOSPI,삼성전자,005930,2018-05-04,53000,53900,51800,51900,-2.08,39565391
KOSPI,삼성전자,005930,2018-05-08,52600,53200,51900,52600,1.35,23104720
KOSPI,삼성전자,005930,2018-05-09,52600,52800,50900,50900,-3.23,16128305
KOSPI,삼성전자,005930,2018-05-10,51700,51700,50600,51600,1.38,13905263
KOSPI,삼성전자,005930,2018-05-11,52000,52200,51200,51300,-0.58,10314997
KOSPI,삼성전자,005930,2018-05-14,51000,51100,49900,50100,-2.34,14909272
KOSPI,삼성전자,005930,2018-05-15,50200,50400,49100,49200,-1.8,18709146
KOSPI,삼성전자,005930,2018-05-16,49200,50200,49150,49850,1.32,15918683
KOSPI,삼성전자,005930,2018-05-17,50300,50500,49400,49400,-0.9,10365440
KOSPI,삼성전자,005930,2018-05-18,49900,49900,49350,49500,0.2,6706570
KOSPI,삼성전자,005930,2018-05-21,49650,50200,49100,50000,1.01,9020998
KOSPI,삼성전자,005930,2018-05-23,50600,52000,50400,51800,3.6,17095490
KOSPI,삼성전자,005930,2018-05-24,52000,52000,51100,51400,-0.77,8289275
KOSPI,삼성전자,005930,2018-05-25,51000,52800,50800,52700,2.53,15207266
KOSPI,삼성전자,005930,2018-05-28,52500,53000,52000,52300,-0.76,9787820
KOSPI,삼성전자,005930,2018-05-29,52200,52500,51300,51300,-1.91,8480437
KOSPI,삼성전자,005930,2018-05-30,51300,51500,49100,49500,-3.51,20498098
KOSPI,삼성전자,005930,2018-05-31,50400,50800,49850,50700,2.42,63491109
KOSPI,삼성전자,005930,2018-06-01,50500,51700,49950,51300,1.18,13038499
KOSPI,삼성전자,005930,2018-06-04,50800,51200,50700,51100,-0.39,9767171
KOSPI,삼성전자,005930,2018-06-05,51100,51400,50400,51300,0.39,9144100
KOSPI,삼성전자,005930,2018-06-07,51800,51800,50500,50600,-1.36,13590016
KOSPI,삼성전자,005930,2018-06-08,50200,50400,49600,49650,-1.88,16951706
KOSPI,삼성전자,005930,2018-06-11,49750,50300,49350,49900,0.5,10571312
KOSPI,삼성전자,005930,2018-06-12,49700,49800,49250,49400,-1,12110569
KOSPI,삼성전자,005930,2018-06-14,49000,49000,48200,48200,-2.43,20971729
KOSPI,삼성전자,005930,2018-06-15,48500,48700,47650,47650,-1.14,17080892
KOSPI,삼성전자,005930,2018-06-18,47600,47650,46200,46600,-2.2,16661870
KOSPI,삼성전자,005930,2018-06-19,47200,47350,46500,47000,0.86,15217971
KOSPI,삼성전자,005930,2018-06-20,47450,47600,46850,47000,0,12959316
KOSPI,삼성전자,005930,2018-06-21,47900,47900,47050,47050,0.11,10015541
KOSPI,삼성전자,005930,2018-06-22,47000,47250,46200,47250,0.43,10298006
KOSPI,삼성전자,005930,2018-06-25,47050,47050,46150,46650,-1.27,10587711
KOSPI,삼성전자,005930,2018-06-26,45900,47300,45900,47000,0.75,11223166
KOSPI,삼성전자,005930,2018-06-27,47450,48500,47000,47950,2.02,15274752
KOSPI,삼성전자,005930,2018-06-28,46850,47150,46600,46800,-2.4,12784800
KOSPI,삼성전자,005930,2018-06-29,46250,47150,46200,46650,-0.32,14099635
KOSPI,삼성전자,005930,2018-07-02,46500,47150,45500,45550,-2.36,13112253
KOSPI,삼성전자,005930,2018-07-03,45750,46450,45750,46150,1.32,10959655
KOSPI,삼성전자,005930,2018-07-04,46700,47050,46050,46250,0.22,8776763
KOSPI,삼성전자,005930,2018-07-05,46100,46550,45600,45950,-0.65,7039773
KOSPI,삼성전자,005930,2018-07-06,45500,45850,44650,44900,-2.29,17843706
KOSPI,삼성전자,005930,2018-07-09,45500,46100,45200,45600,1.56,11602464
KOSPI,삼성전자,005930,2018-07-10,46200,46550,46100,46300,1.54,10528665
KOSPI,삼성전자,005930,2018-07-11,46400,46450,45400,46000,-0.65,11224077
KOSPI,삼성전자,005930,2018-07-12,45900,46250,45450,45500,-1.09,11828104
KOSPI,삼성전자,005930,2018-07-13,45800,46500,45750,46500,2.2,11543389
KOSPI,삼성전자,005930,2018-07-16,46800,46800,46000,46050,-0.97,7678719
KOSPI,삼성전자,005930,2018-07-17,46150,46200,45600,45850,-0.43,8892953
KOSPI,삼성전자,005930,2018-07-18,46700,47200,46450,46550,1.53,10952645
KOSPI,삼성전자,005930,2018-07-19,47050,47200,46600,46900,0.75,9880128
KOSPI,삼성전자,005930,2018-07-20,47000,47600,46700,47450,1.17,10474547
KOSPI,삼성전자,005930,2018-07-23,47100,47200,46150,46500,-2,10823782
KOSPI,삼성전자,005930,2018-07-24,46350,46600,45950,46150,-0.75,8261363
KOSPI,삼성전자,005930,2018-07-25,46250,46550,45900,46150,0,7222471
KOSPI,삼성전자,005930,2018-07-26,46100,47000,46000,46900,1.63,7374946
KOSPI,삼성전자,005930,2018-07-27,46450,47000,46450,46900,0,4762460
KOSPI,삼성전자,005930,2018-07-30,46550,46800,46350,46500,-0.85,5723035
KOSPI,삼성전자,005930,2018-07-31,46200,46450,46000,46250,-0.54,8033607
KOSPI,삼성전자,005930,2018-08-01,46050,46850,46050,46550,0.65,7484499
KOSPI,삼성전자,005930,2018-08-02,46550,46800,45500,45550,-2.15,8560924
KOSPI,삼성전자,005930,2018-08-03,45850,45900,45450,45750,0.44,8274944
KOSPI,삼성전자,005930,2018-08-06,46150,46150,45750,45800,0.11,6771979
KOSPI,삼성전자,005930,2018-08-07,46300,46750,45900,46700,1.97,9058174
KOSPI,삼성전자,005930,2018-08-08,47000,47000,46550,46800,0.21,6429338
KOSPI,삼성전자,005930,2018-08-09,47000,47050,46450,46900,0.21,12010886
KOSPI,삼성전자,005930,2018-08-10,46150,46400,44850,45400,-3.2,16670643
KOSPI,삼성전자,005930,2018-08-13,44950,45100,44650,45050,-0.77,9803831
KOSPI,삼성전자,005930,2018-08-14,44850,45400,44850,45150,0.22,6409259
KOSPI,삼성전자,005930,2018-08-16,43800,44650,43700,44250,-1.99,10088229
KOSPI,삼성전자,005930,2018-08-17,44050,44400,44050,44100,-0.34,6808747
KOSPI,삼성전자,005930,2018-08-20,43500,44200,43500,43850,-0.57,7289124
KOSPI,삼성전자,005930,2018-08-21,43700,44900,43700,44800,2.17,9520270
KOSPI,삼성전자,005930,2018-08-22,45150,46200,44900,46100,2.9,11641656
KOSPI,삼성전자,005930,2018-08-23,46150,46200,45700,46200,0.22,6730918
KOSPI,삼성전자,005930,2018-08-24,45900,46400,45550,46150,-0.11,6582535
KOSPI,삼성전자,005930,2018-08-27,46100,46550,46000,46300,0.33,5263782
KOSPI,삼성전자,005930,2018-08-28,46800,46950,46300,46550,0.54,7365976
KOSPI,삼성전자,005930,2018-08-29,46750,46800,46400,46800,0.54,5572374
KOSPI,삼성전자,005930,2018-08-30,46950,47950,46700,47650,1.82,12193231
KOSPI,삼성전자,005930,2018-08-31,47100,48450,47000,48450,1.68,13577454
KOSPI,삼성전자,005930,2018-09-03,48200,48300,47300,47450,-2.06,8595084
KOSPI,삼성전자,005930,2018-09-04,47550,47800,47200,47650,0.42,6791255
KOSPI,삼성전자,005930,2018-09-05,47300,47450,46400,46600,-2.2,9139998
KOSPI,삼성전자,005930,2018-09-06,46200,46400,45800,46100,-1.07,9040553
KOSPI,삼성전자,005930,2018-09-07,44500,45200,44400,44900,-2.6,18285508
KOSPI,삼성전자,005930,2018-09-10,45450,45550,45000,45500,1.34,9979838
KOSPI,삼성전자,005930,2018-09-11,45550,45900,45050,45050,-0.99,9865790
KOSPI,삼성전자,005930,2018-09-12,44900,45100,44500,44550,-1.11,12995269
KOSPI,삼성전자,005930,2018-09-13,44550,44750,44000,44050,-1.12,18277942
KOSPI,삼성전자,005930,2018-09-14,45000,45850,44900,45850,4.09,12446344
KOSPI,삼성전자,005930,2018-09-17,45550,45800,44900,45150,-1.53,8123384
KOSPI,삼성전자,005930,2018-09-18,44950,45900,44700,45500,0.78,9987090
KOSPI,삼성전자,005930,2018-09-19,46000,46200,45700,46150,1.43,9367454
KOSPI,삼성전자,005930,2018-09-20,46850,47600,46400,47250,2.38,13536966
KOSPI,삼성전자,005930,2018-09-21,46550,47550,46550,47400,0.32,14476906
KOSPI,삼성전자,005930,2018-09-27,46950,47500,46450,47500,0.21,15804586
KOSPI,삼성전자,005930,2018-09-28,47250,47250,46300,46450,-2.21,11270515
KOSPI,삼성전자,005930,2018-10-01,46450,46800,45800,46350,-0.22,6354983
KOSPI,삼성전자,005930,2018-10-02,46450,46700,45700,45700,-1.4,6607188
KOSPI,삼성전자,005930,2018-10-04,45150,45600,44700,44700,-2.19,11865327
KOSPI,삼성전자,005930,2018-10-05,44800,45500,44550,44700,0,10544165
KOSPI,삼성전자,005930,2018-10-08,44200,45200,44200,44950,0.56,6759464
KOSPI,삼성전자,005930,2018-10-10,45250,45500,44500,45300,0.78,10341349
KOSPI,삼성전자,005930,2018-10-11,44000,44650,43100,43100,-4.86,19324537
KOSPI,삼성전자,005930,2018-10-12,43200,44650,43200,44000,2.09,12640906
KOSPI,삼성전자,005930,2018-10-15,44050,44050,43350,43800,-0.45,7434522
KOSPI,삼성전자,005930,2018-10-16,43700,44150,43350,43600,-0.46,6825677
KOSPI,삼성전자,005930,2018-10-17,44150,44500,44000,44150,1.26,8306193
KOSPI,삼성전자,005930,2018-10-18,43950,44450,43700,44050,-0.23,8347725
KOSPI,삼성전자,005930,2018-10-19,43900,44150,43450,43900,-0.34,7842520
KOSPI,삼성전자,005930,2018-10-22,43450,43950,43200,43550,-0.8,8357648
KOSPI,삼성전자,005930,2018-10-23,43300,43450,42550,43050,-1.15,9531231
KOSPI,삼성전자,005930,2018-10-24,43050,43100,42250,42550,-1.16,13522825
KOSPI,삼성전자,005930,2018-10-25,40600,41550,40550,41000,-3.64,19338170
KOSPI,삼성전자,005930,2018-10-26,41100,41300,40400,41000,0,14413864
KOSPI,삼성전자,005930,2018-10-29,40850,41950,40550,41400,0.98,14460521
KOSPI,삼성전자,005930,2018-10-30,41400,43000,41000,42350,2.29,14205190
KOSPI,삼성전자,005930,2018-10-31,42900,43350,41700,42400,0.12,17621480
KOSPI,삼성전자,005930,2018-11-01,42450,42950,42150,42150,-0.59,13423132
KOSPI,삼성전자,005930,2018-11-02,43050,44250,42800,44150,4.74,16517112
KOSPI,삼성전자,005930,2018-11-05,43750,43800,42900,43800,-0.79,9426777
KOSPI,삼성전자,005930,2018-11-06,43750,43800,42950,43750,-0.11,7713625
KOSPI,삼성전자,005930,2018-11-07,43600,44500,43400,44000,0.57,11553998
KOSPI,삼성전자,005930,2018-11-08,44900,45050,44050,44050,0.11,12617397
KOSPI,삼성전자,005930,2018-11-09,44450,44850,43900,44300,0.57,7318500
KOSPI,삼성전자,005930,2018-11-12,43850,45250,43700,45200,2.03,8552566
KOSPI,삼성전자,005930,2018-11-13,43900,44500,43400,44500,-1.55,9311126
KOSPI,삼성전자,005930,2018-11-14,44500,44500,43800,44100,-0.9,6783344
KOSPI,삼성전자,005930,2018-11-15,44050,44350,43500,44250,0.34,5864067
KOSPI,삼성전자,005930,2018-11-16,44600,44750,43700,44000,-0.56,7777124
KOSPI,삼성전자,005930,2018-11-19,44050,44250,43450,43650,-0.8,7538720
KOSPI,삼성전자,005930,2018-11-20,42450,43000,42100,42800,-1.95,9420664
KOSPI,삼성전자,005930,2018-11-21,41800,42300,41800,42100,-1.64,10769589
KOSPI,삼성전자,005930,2018-11-22,42000,42650,42000,42450,0.83,5970796
KOSPI,삼성전자,005930,2018-11-23,42450,42600,41900,42400,-0.12,5192638
KOSPI,삼성전자,005930,2018-11-26,42150,42800,42100,42600,0.47,6613009
KOSPI,삼성전자,005930,2018-11-27,42900,43100,42500,43050,1.06,8367091
KOSPI,삼성전자,005930,2018-11-28,42800,43200,42750,43150,0.23,6943099
KOSPI,삼성전자,005930,2018-11-29,43850,43850,42900,43150,0,8473511
KOSPI,삼성전자,005930,2018-11-30,43450,44000,41750,41850,-3.01,19775519
KOSPI,삼성전자,005930,2018-12-03,42750,43400,42400,43250,3.35,12110702
KOSPI,삼성전자,005930,2018-12-04,42650,42900,41900,42150,-2.54,14347746
KOSPI,삼성전자,005930,2018-12-05,40900,41750,40850,41450,-1.66,12631983
KOSPI,삼성전자,005930,2018-12-06,40600,41100,40450,40500,-2.29,14251826
KOSPI,삼성전자,005930,2018-12-07,40900,41400,40850,40950,1.11,11433083
KOSPI,삼성전자,005930,2018-12-10,40450,40650,40000,40200,-1.83,14892263
KOSPI,삼성전자,005930,2018-12-11,40600,40700,40200,40250,0.12,10638766
KOSPI,삼성전자,005930,2018-12-12,40250,40700,40150,40450,0.5,12024279
KOSPI,삼성전자,005930,2018-12-13,40650,40750,40000,40000,-1.11,26254646
KOSPI,삼성전자,005930,2018-12-14,40200,40200,38700,38950,-2.62,19671783
KOSPI,삼성전자,005930,2018-12-17,38650,39600,38650,39150,0.51,11532968
KOSPI,삼성전자,005930,2018-12-18,38300,39200,38300,38900,-0.64,11042101
KOSPI,삼성전자,005930,2018-12-19,38900,39350,38850,39100,0.51,9942037
KOSPI,삼성전자,005930,2018-12-20,38600,39100,38500,38650,-1.15,11937617
KOSPI,삼성전자,005930,2018-12-21,38200,38650,38100,38650,0,14947080
KOSPI,삼성전자,005930,2018-12-24,38500,39050,38300,38800,0.39,9729530
KOSPI,삼성전자,005930,2018-12-26,38400,38750,38300,38350,-1.16,12707675
KOSPI,삼성전자,005930,2018-12-27,38700,38800,38100,38250,-0.26,10510643
KOSPI,삼성전자,005930,2018-12-28,38250,38900,38200,38700,1.18,9900267
KOSPI,삼성전자,005930,2019-01-02,39400,39400,38550,38750,0.13,7847664
KOSPI,삼성전자,005930,2019-01-03,38300,38550,37450,37600,-2.97,12471493
KOSPI,삼성전자,005930,2019-01-04,37450,37600,36850,37450,-0.4,14108958
KOSPI,삼성전자,005930,2019-01-07,38000,38900,37800,38750,3.47,12748997
KOSPI,삼성전자,005930,2019-01-08,38000,39200,37950,38100,-1.68,12756554
KOSPI,삼성전자,005930,2019-01-09,38650,39600,38300,39600,3.94,17452708
KOSPI,삼성전자,005930,2019-01-10,40000,40150,39600,39800,0.51,14731699
KOSPI,삼성전자,005930,2019-01-11,40350,40550,39950,40500,1.76,11661063
KOSPI,삼성전자,005930,2019-01-14,40450,40700,39850,40050,-1.11,11984996
KOSPI,삼성전자,005930,2019-01-15,40050,41100,39850,41100,2.62,11492756
KOSPI,삼성전자,005930,2019-01-16,41150,41450,40700,41450,0.85,8491595
KOSPI,삼성전자,005930,2019-01-17,41700,42100,41450,41950,1.21,11736903
KOSPI,삼성전자,005930,2019-01-18,42000,42400,41950,42300,0.83,11029256
KOSPI,삼성전자,005930,2019-01-21,42700,42750,41900,42750,1.06,11355701
KOSPI,삼성전자,005930,2019-01-22,42750,42850,41850,42150,-1.4,9964356
KOSPI,삼성전자,005930,2019-01-23,41350,42250,41350,42000,-0.36,11071079
KOSPI,삼성전자,005930,2019-01-24,43050,43100,42350,43050,2.5,14747623
KOSPI,삼성전자,005930,2019-01-25,44300,44750,43750,44750,3.95,22789395
KOSPI,삼성전자,005930,2019-01-28,45000,45500,44600,45050,0.67,17998914
KOSPI,삼성전자,005930,2019-01-29,45050,45500,44350,45500,1,16215017
KOSPI,삼성전자,005930,2019-01-30,44800,46400,44800,46400,1.98,17505980
KOSPI,삼성전자,005930,2019-01-31,46650,47050,46150,46150,-0.54,21621145
KOSPI,삼성전자,005930,2019-02-01,46650,46950,46250,46350,0.43,13832454
KOSPI,삼성전자,005930,2019-02-07,46800,47100,46200,46200,-0.32,15872001
KOSPI,삼성전자,005930,2019-02-08,45700,45700,44650,44800,-3.03,12689196
KOSPI,삼성전자,005930,2019-02-11,44500,45000,44250,45000,0.45,11125044
KOSPI,삼성전자,005930,2019-02-12,44650,46250,44650,46050,2.33,13184367
KOSPI,삼성전자,005930,2019-02-13,46400,46700,46000,46200,0.33,11299738
KOSPI,삼성전자,005930,2019-02-14,46600,47500,46150,47500,2.81,17259341
KOSPI,삼성전자,005930,2019-02-15,46750,46850,45650,46050,-3.05,10554643
KOSPI,삼성전자,005930,2019-02-18,46500,46850,45850,46200,0.33,8183728
KOSPI,삼성전자,005930,2019-02-19,45850,46150,45450,45950,-0.54,6741395
KOSPI,삼성전자,005930,2019-02-20,46750,47100,46500,46900,2.07,11506720
KOSPI,삼성전자,005930,2019-02-21,46500,47200,46200,46950,0.11,8694009
KOSPI,삼성전자,005930,2019-02-22,46500,47150,46450,47150,0.43,6895772
KOSPI,삼성전자,005930,2019-02-25,47400,47550,47050,47350,0.42,7484716
KOSPI,삼성전자,005930,2019-02-26,47350,47450,46500,46750,-1.27,7985547
KOSPI,삼성전자,005930,2019-02-27,47000,47250,46750,46750,0,8045211
KOSPI,삼성전자,005930,2019-02-28,46400,46500,45100,45100,-3.53,23569321
KOSPI,삼성전자,005930,2019-03-04,46000,46100,44800,44850,-0.55,12926539
KOSPI,삼성전자,005930,2019-03-05,44600,45100,44150,44250,-1.34,10612405
KOSPI,삼성전자,005930,2019-03-06,44000,44300,43700,44000,-0.56,10202544
KOSPI,삼성전자,005930,2019-03-07,43400,44950,43400,44450,1.02,11049749
KOSPI,삼성전자,005930,2019-03-08,44450,44800,43800,43800,-1.46,7729069
KOSPI,삼성전자,005930,2019-03-11,44400,44450,43650,43650,-0.34,10717408
KOSPI,삼성전자,005930,2019-03-12,44300,44950,44150,44650,2.29,11431977
KOSPI,삼성전자,005930,2019-03-13,44250,44450,43700,43850,-1.79,8108343
KOSPI,삼성전자,005930,2019-03-14,43700,44300,43550,43850,0,18039161
KOSPI,삼성전자,005930,2019-03-15,43800,44250,43700,44200,0.8,16814163
KOSPI,삼성전자,005930,2019-03-18,43950,44150,43450,43700,-1.13,8188876
KOSPI,삼성전자,005930,2019-03-19,43750,43900,43550,43900,0.46,7609563
KOSPI,삼성전자,005930,2019-03-20,43800,44200,43100,44050,0.34,9846242
KOSPI,삼성전자,005930,2019-03-21,44600,46250,44050,45850,4.09,21138016
KOSPI,삼성전자,005930,2019-03-22,46850,47000,46250,46550,1.53,12535911
KOSPI,삼성전자,005930,2019-03-25,45300,45650,44800,45500,-2.26,8699728
KOSPI,삼성전자,005930,2019-03-26,45500,45700,44900,45250,-0.55,9729811
KOSPI,삼성전자,005930,2019-03-27,44750,45600,44250,45350,0.22,9568081
KOSPI,삼성전자,005930,2019-03-28,44950,45200,44300,44850,-1.1,6821306
KOSPI,삼성전자,005930,2019-03-29,44500,44900,44200,44650,-0.45,11491713
KOSPI,삼성전자,005930,2019-04-01,45200,45450,44850,45050,0.9,7362129
KOSPI,삼성전자,005930,2019-04-02,45550,46100,45350,45750,1.55,9480688
KOSPI,삼성전자,005930,2019-04-03,46750,46750,45800,46600,1.86,12436570
KOSPI,삼성전자,005930,2019-04-04,46150,47100,46150,46950,0.75,12650168
KOSPI,삼성전자,005930,2019-04-05,46950,47550,46600,46850,-0.21,8546339
KOSPI,삼성전자,005930,2019-04-08,47250,47250,46150,46650,-0.43,8507909
KOSPI,삼성전자,005930,2019-04-09,46700,46950,46200,46650,0,6878761
KOSPI,삼성전자,005930,2019-04-10,46400,46700,46050,46700,0.11,11883995
KOSPI,삼성전자,005930,2019-04-11,46700,46800,46150,46250,-0.96,13697399
KOSPI,삼성전자,005930,2019-04-12,46050,46900,46000,46850,1.3,7668936
KOSPI,삼성전자,005930,2019-04-15,47150,47500,47000,47050,0.43,8733019
KOSPI,삼성전자,005930,2019-04-16,47400,47400,46800,47250,0.43,7730881
KOSPI,삼성전자,005930,2019-04-17,47300,47600,47000,47050,-0.42,5513658
KOSPI,삼성전자,005930,2019-04-18,47200,47250,45500,45600,-3.08,12808747
KOSPI,삼성전자,005930,2019-04-19,45750,46000,45250,45300,-0.66,8479710
KOSPI,삼성전자,005930,2019-04-22,45400,45900,45100,45350,0.11,6006957
KOSPI,삼성전자,005930,2019-04-23,45050,45500,45000,45200,-0.33,6920566
KOSPI,삼성전자,005930,2019-04-24,45400,45650,44150,44750,-1,13299267
KOSPI,삼성전자,005930,2019-04-25,44250,45000,44100,44650,-0.22,10868965
KOSPI,삼성전자,005930,2019-04-26,44200,45000,43800,44850,0.45,9739982
KOSPI,삼성전자,005930,2019-04-29,45150,46150,45100,46150,2.9,8777517
KOSPI,삼성전자,005930,2019-04-30,46000,46300,45350,45850,-0.65,11121273
KOSPI,삼성전자,005930,2019-05-02,45500,46150,45400,45900,0.11,8625126
KOSPI,삼성전자,005930,2019-05-03,45900,46050,45300,45300,-1.31,6562916
KOSPI,삼성전자,005930,2019-05-07,45250,45300,44400,44850,-0.99,12014907
KOSPI,삼성전자,005930,2019-05-08,44300,44850,44200,44250,-1.34,10398754
KOSPI,삼성전자,005930,2019-05-09,43900,44250,42450,42450,-4.07,23029718
KOSPI,삼성전자,005930,2019-05-10,42600,43450,42450,42900,1.06,14579512
KOSPI,삼성전자,005930,2019-05-13,42500,43200,42350,42650,-0.58,7635079
KOSPI,삼성전자,005930,2019-05-14,41300,43100,41300,42650,0,11563730
KOSPI,삼성전자,005930,2019-05-15,42700,43050,42550,42550,-0.23,7670185
KOSPI,삼성전자,005930,2019-05-16,42350,42400,41350,41550,-2.35,13687828
KOSPI,삼성전자,005930,2019-05-17,41950,42050,40850,41200,-0.84,13357951
KOSPI,삼성전자,005930,2019-05-20,41650,42100,41550,42000,1.94,15752397
KOSPI,삼성전자,005930,2019-05-21,42600,43950,42350,43150,2.74,18812133
KOSPI,삼성전자,005930,2019-05-22,43700,43800,42400,43500,0.81,11033339
KOSPI,삼성전자,005930,2019-05-23,43900,44000,43250,43850,0.8,12259006
KOSPI,삼성전자,005930,2019-05-24,43800,43800,42400,42700,-2.62,13966305
KOSPI,삼성전자,005930,2019-05-27,42500,43000,42350,42650,-0.12,8066669
KOSPI,삼성전자,005930,2019-05-28,42550,42950,42150,42550,-0.23,24506881
KOSPI,삼성전자,005930,2019-05-29,41850,42100,41300,41800,-1.76,14930618
KOSPI,삼성전자,005930,2019-05-30,42200,42700,42150,42550,1.79,11766018
KOSPI,삼성전자,005930,2019-05-31,42600,42800,42150,42500,-0.12,11365999
KOSPI,삼성전자,005930,2019-06-03,42950,43900,42500,43800,3.06,15466580
KOSPI,삼성전자,005930,2019-06-04,43400,43700,43000,43450,-0.8,9913497
KOSPI,삼성전자,005930,2019-06-05,44050,44200,43700,43900,1.04,12464135
KOSPI,삼성전자,005930,2019-06-07,43600,44350,43450,44200,0.68,11683682
KOSPI,삼성전자,005930,2019-06-10,44300,44850,44050,44800,1.36,8792182
KOSPI,삼성전자,005930,2019-06-11,44800,45000,44550,44850,0.11,6664872
KOSPI,삼성전자,005930,2019-06-12,44800,45050,44300,44600,-0.56,8607439
KOSPI,삼성전자,005930,2019-06-13,44200,44400,43400,43750,-1.91,16906541
KOSPI,삼성전자,005930,2019-06-14,43750,44150,43300,44000,0.57,9322873
KOSPI,삼성전자,005930,2019-06-17,43750,44050,43400,43900,-0.23,11890424
KOSPI,삼성전자,005930,2019-06-18,43750,44500,43650,44350,1.03,7994928
KOSPI,삼성전자,005930,2019-06-19,45450,45450,45000,45350,2.25,10417690
KOSPI,삼성전자,005930,2019-06-20,44850,45500,44850,45500,0.33,7147785
KOSPI,삼성전자,005930,2019-06-21,45750,45800,45200,45700,0.44,9454913
KOSPI,삼성전자,005930,2019-06-24,45200,45800,45200,45500,-0.44,6085066
KOSPI,삼성전자,005930,2019-06-25,45200,45800,45200,45600,0.22,7076774
KOSPI,삼성전자,005930,2019-06-26,45800,46000,45600,45700,0.22,9226097
KOSPI,삼성전자,005930,2019-06-27,46000,46600,45750,46500,1.75,12603534
KOSPI,삼성전자,005930,2019-06-28,47000,47000,46700,47000,1.08,12949231
KOSPI,삼성전자,005930,2019-07-01,47350,47400,46250,46600,-0.85,11383522
KOSPI,삼성전자,005930,2019-07-02,46200,46900,45850,46250,-0.75,8463073
KOSPI,삼성전자,005930,2019-07-03,45750,46350,45200,45400,-1.84,9669368
KOSPI,삼성전자,005930,2019-07-04,45250,46200,45250,46000,1.32,6365573
KOSPI,삼성전자,005930,2019-07-05,45950,45950,45250,45650,-0.76,7235395
KOSPI,삼성전자,005930,2019-07-08,44750,44800,44350,44400,-2.74,7823843
KOSPI,삼성전자,005930,2019-07-09,44850,45450,44700,45100,1.58,7646421
KOSPI,삼성전자,005930,2019-07-10,45550,46150,45500,45550,1,9253930
KOSPI,삼성전자,005930,2019-07-11,46350,46550,46150,46200,1.43,10989751
KOSPI,삼성전자,005930,2019-07-12,46350,46400,45800,46300,0.22,5245804
KOSPI,삼성전자,005930,2019-07-15,45950,46650,45750,46450,0.32,4717226
KOSPI,삼성전자,005930,2019-07-16,46450,46850,46300,46850,0.86,7407824
KOSPI,삼성전자,005930,2019-07-17,46150,46350,45950,46050,-1.71,5216602
KOSPI,삼성전자,005930,2019-07-18,46450,46450,45650,46100,0.11,5143554
KOSPI,삼성전자,005930,2019-07-19,46650,46950,46600,46800,1.52,8819393
KOSPI,삼성전자,005930,2019-07-22,46800,47300,46600,47200,0.85,9009109
KOSPI,삼성전자,005930,2019-07-23,47350,47550,47050,47300,0.21,9061381
KOSPI,삼성전자,005930,2019-07-24,47100,47150,46250,46400,-1.9,8756522
KOSPI,삼성전자,005930,2019-07-25,47150,47200,46600,47200,1.72,8408838
KOSPI,삼성전자,005930,2019-07-26,46650,47150,46550,47150,-0.11,7873886
KOSPI,삼성전자,005930,2019-07-29,46800,47050,46000,46100,-2.23,6856846
KOSPI,삼성전자,005930,2019-07-30,46300,46850,46300,46550,0.98,5551014
KOSPI,삼성전자,005930,2019-07-31,46200,46600,45000,45350,-2.58,12872916
KOSPI,삼성전자,005930,2019-08-01,44900,45500,44850,45200,-0.33,7811181
KOSPI,삼성전자,005930,2019-08-02,44550,45500,44300,44950,-0.55,12151374
KOSPI,삼성전자,005930,2019-08-05,44350,44600,43600,43950,-2.22,14214086
KOSPI,삼성전자,005930,2019-08-06,42500,43800,42500,43500,-1.02,15083824
KOSPI,삼성전자,005930,2019-08-07,43600,43900,43100,43200,-0.69,10002533
KOSPI,삼성전자,005930,2019-08-08,43250,43500,42650,42650,-1.27,16926881
KOSPI,삼성전자,005930,2019-08-09,43250,43350,43050,43150,1.17,9685147
KOSPI,삼성전자,005930,2019-08-12,44000,44000,43550,43700,1.27,8466169
KOSPI,삼성전자,005930,2019-08-13,43500,43500,42950,43000,-1.6,7276979
KOSPI,삼성전자,005930,2019-08-14,43900,44250,43500,43700,1.63,8750135
KOSPI,삼성전자,005930,2019-08-16,43800,43900,43300,43900,0.46,9528115
KOSPI,삼성전자,005930,2019-08-19,44350,44350,43500,43600,-0.68,6014218
KOSPI,삼성전자,005930,2019-08-20,43950,44600,43550,44450,1.95,8434205
KOSPI,삼성전자,005930,2019-08-21,44350,44800,44150,44500,0.11,6571717
KOSPI,삼성전자,005930,2019-08-22,44500,44700,43850,44050,-1.01,8061177
KOSPI,삼성전자,005930,2019-08-23,43800,44200,43650,43950,-0.23,5017381
KOSPI,삼성전자,005930,2019-08-26,43050,43800,42950,43600,-0.8,7954949
KOSPI,삼성전자,005930,2019-08-27,43650,44200,43600,44050,1.03,16883932
KOSPI,삼성전자,005930,2019-08-28,44100,44400,43750,44150,0.23,5758333
KOSPI,삼성전자,005930,2019-08-29,44200,44200,43050,43400,-1.7,10768862
KOSPI,삼성전자,005930,2019-08-30,43750,44300,43750,44000,1.38,9899073
KOSPI,삼성전자,005930,2019-09-02,44850,44850,43650,43800,-0.45,7185537
KOSPI,삼성전자,005930,2019-09-03,43550,43650,43100,43250,-1.26,9774941
KOSPI,삼성전자,005930,2019-09-04,43250,44100,43150,44100,1.97,12441837
KOSPI,삼성전자,005930,2019-09-05,44800,46100,44450,45700,3.63,18297430
KOSPI,삼성전자,005930,2019-09-06,46500,46500,45850,46300,1.31,9896562
KOSPI,삼성전자,005930,2019-09-09,46450,47000,46300,46900,1.3,9434157
KOSPI,삼성전자,005930,2019-09-10,47100,47200,46550,47000,0.21,9231792
KOSPI,삼성전자,005930,2019-09-11,47300,47400,46800,47150,0.32,16141619
KOSPI,삼성전자,005930,2019-09-16,47000,47100,46400,47100,-0.11,15550926
KOSPI,삼성전자,005930,2019-09-17,47000,47100,46800,46900,-0.42,7006280
KOSPI,삼성전자,005930,2019-09-18,46900,47700,46800,47700,1.71,10413027
KOSPI,삼성전자,005930,2019-09-19,48050,49200,47850,49150,3.04,16461413
KOSPI,삼성전자,005930,2019-09-20,49400,49600,49100,49200,0.1,15460210
KOSPI,삼성전자,005930,2019-09-23,49250,49300,49000,49300,0.2,7568553
KOSPI,삼성전자,005930,2019-09-24,49050,49650,48850,49500,0.41,7871955
KOSPI,삼성전자,005930,2019-09-25,49200,49350,48800,48900,-1.21,9187141
KOSPI,삼성전자,005930,2019-09-26,49000,49250,48900,49200,0.61,8494756
KOSPI,삼성전자,005930,2019-09-27,48000,48700,48000,48400,-1.63,8048041
KOSPI,삼성전자,005930,2019-09-30,48050,49250,47900,49050,1.34,9497119
KOSPI,삼성전자,005930,2019-10-01,48900,49100,48650,48850,-0.41,6206035
KOSPI,삼성전자,005930,2019-10-02,48350,48400,47600,47600,-2.56,8382463
KOSPI,삼성전자,005930,2019-10-04,47400,48650,47350,48000,0.84,9331695
KOSPI,삼성전자,005930,2019-10-07,48350,48700,47650,47750,-0.52,7047273
KOSPI,삼성전자,005930,2019-10-08,47900,49000,47600,48900,2.41,14239367
KOSPI,삼성전자,005930,2019-10-10,48200,49200,48000,48550,-0.72,18639855
KOSPI,삼성전자,005930,2019-10-11,49000,49450,48800,49150,1.24,7783275
KOSPI,삼성전자,005930,2019-10-14,50000,50300,49850,50000,1.73,11130635
KOSPI,삼성전자,005930,2019-10-15,49900,50200,49900,50100,0.2,6058105
KOSPI,삼성전자,005930,2019-10-16,50700,50900,50400,50700,1.2,9136282
KOSPI,삼성전자,005930,2019-10-17,50500,50600,50100,50500,-0.39,6701380
KOSPI,삼성전자,005930,2019-10-18,50300,50900,49650,49900,-1.19,8483106
KOSPI,삼성전자,005930,2019-10-21,49900,50400,49800,50300,0.8,4406531
KOSPI,삼성전자,005930,2019-10-22,50800,51500,50700,51200,1.79,10898729
KOSPI,삼성전자,005930,2019-10-23,51300,51500,50800,51200,0,8663880
KOSPI,삼성전자,005930,2019-10-24,52500,52500,50500,50700,-0.98,21185785
KOSPI,삼성전자,005930,2019-10-25,50800,51200,50500,50900,0.39,7879897
KOSPI,삼성전자,005930,2019-10-28,50700,51500,50700,51300,0.79,6431522
KOSPI,삼성전자,005930,2019-10-29,51400,51700,50800,51100,-0.39,7581629
KOSPI,삼성전자,005930,2019-10-30,50700,50800,50200,50400,-1.37,8959435
KOSPI,삼성전자,005930,2019-10-31,51000,51400,50300,50400,0,10304777
KOSPI,삼성전자,005930,2019-11-01,50600,51200,50400,51200,1.59,8467846
KOSPI,삼성전자,005930,2019-11-04,51700,52300,51400,52300,2.15,13012411
KOSPI,삼성전자,005930,2019-11-05,52400,52700,52100,52700,0.76,10581034
KOSPI,삼성전자,005930,2019-11-06,52900,53500,52700,53300,1.14,14361133
KOSPI,삼성전자,005930,2019-11-07,53400,53400,52400,52900,-0.75,9257116
KOSPI,삼성전자,005930,2019-11-08,53200,53300,52000,52100,-1.51,11603290
KOSPI,삼성전자,005930,2019-11-11,52200,52200,51400,51600,-0.96,8185952
KOSPI,삼성전자,005930,2019-11-12,51800,52600,51600,52600,1.94,6576148
KOSPI,삼성전자,005930,2019-11-13,52500,52500,52000,52500,-0.19,6225196
KOSPI,삼성전자,005930,2019-11-14,51900,52800,51900,52800,0.57,12010018
KOSPI,삼성전자,005930,2019-11-15,52900,53700,52600,53700,1.7,9703360
KOSPI,삼성전자,005930,2019-11-18,53600,53800,53200,53500,-0.37,7746554
KOSPI,삼성전자,005930,2019-11-19,53200,53500,52700,53500,0,8907177
KOSPI,삼성전자,005930,2019-11-20,53400,53400,52000,52000,-2.8,12560070
KOSPI,삼성전자,005930,2019-11-21,51600,52100,50600,51000,-1.92,14298646
KOSPI,삼성전자,005930,2019-11-22,51000,51600,50900,51600,1.18,8478310
KOSPI,삼성전자,005930,2019-11-25,52200,52600,51700,51800,0.39,9050625
KOSPI,삼성전자,005930,2019-11-26,51900,52900,51800,51800,0,27372226
KOSPI,삼성전자,005930,2019-11-27,51800,52300,51600,52200,0.77,7546261
KOSPI,삼성전자,005930,2019-11-28,51900,52100,51300,51300,-1.72,6833885
KOSPI,삼성전자,005930,2019-11-29,51200,51400,50200,50300,-1.95,11179334
KOSPI,삼성전자,005930,2019-12-02,50900,51300,50400,50400,0.2,18877252
KOSPI,삼성전자,005930,2019-12-03,49800,50300,49500,49900,-0.99,12059812
KOSPI,삼성전자,005930,2019-12-04,49600,49850,49000,49450,-0.9,13246549
KOSPI,삼성전자,005930,2019-12-05,50200,50400,49500,49500,0.1,10449715
KOSPI,삼성전자,005930,2019-12-06,50100,50900,49950,50400,1.82,11414563
KOSPI,삼성전자,005930,2019-12-09,50900,51400,50700,51200,1.59,8470627
KOSPI,삼성전자,005930,2019-12-10,51000,51600,50700,51500,0.59,6882771
KOSPI,삼성전자,005930,2019-12-11,51500,52200,51400,51900,0.78,11379521
KOSPI,삼성전자,005930,2019-12-12,53000,53300,52700,53300,2.7,29178697
KOSPI,삼성전자,005930,2019-12-13,54500,54800,53900,54700,2.63,18120261
KOSPI,삼성전자,005930,2019-12-16,54500,54900,54300,54700,0,11512405
KOSPI,삼성전자,005930,2019-12-17,55800,56700,55400,56700,3.66,19358433
KOSPI,삼성전자,005930,2019-12-18,56700,57200,56000,56300,-0.71,15558208
KOSPI,삼성전자,005930,2019-12-19,57000,57300,55500,56000,-0.53,14180520
KOSPI,삼성전자,005930,2019-12-20,56100,56500,55600,56000,0,12095519
KOSPI,삼성전자,005930,2019-12-23,56100,56400,55100,55500,-0.89,9839252
KOSPI,삼성전자,005930,2019-12-24,55600,55700,54800,55000,-0.9,11868463
KOSPI,삼성전자,005930,2019-12-26,54700,55400,54400,55400,0.73,9645034
KOSPI,삼성전자,005930,2019-12-27,55700,56900,55500,56500,1.99,12313056
KOSPI,삼성전자,005930,2019-12-30,56200,56600,55700,55800,-1.24,8356767
KOSPI,삼성전자,005930,2020-01-02,55500,56000,55000,55200,-1.08,12993228
KOSPI,삼성전자,005930,2020-01-03,56000,56600,54900,55500,0.54,15422255
KOSPI,삼성전자,005930,2020-01-06,54900,55600,54600,55500,0,10278951
KOSPI,삼성전자,005930,2020-01-07,55700,56400,55600,55800,0.54,10009778
KOSPI,삼성전자,005930,2020-01-08,56200,57400,55900,56800,1.79,23501171
KOSPI,삼성전자,005930,2020-01-09,58400,58600,57400,58600,3.17,24102579
KOSPI,삼성전자,005930,2020-01-10,58800,59700,58300,59500,1.54,16000170
KOSPI,삼성전자,005930,2020-01-13,59600,60000,59100,60000,0.84,11359139
KOSPI,삼성전자,005930,2020-01-14,60400,61000,59900,60000,0,16906295
KOSPI,삼성전자,005930,2020-01-15,59500,59600,58900,59000,-1.67,14300928
KOSPI,삼성전자,005930,2020-01-16,59100,60700,59000,60700,2.88,14381774
KOSPI,삼성전자,005930,2020-01-17,61900,62000,61000,61300,0.99,16025661
KOSPI,삼성전자,005930,2020-01-20,62000,62800,61700,62400,1.79,12528855
KOSPI,삼성전자,005930,2020-01-21,62000,62400,61200,61400,-1.6,11142693
KOSPI,삼성전자,005930,2020-01-22,60500,62600,60400,62300,1.47,15339565
KOSPI,삼성전자,005930,2020-01-23,61800,61800,60700,60800,-2.41,14916555
KOSPI,삼성전자,005930,2020-01-28,59400,59400,58300,58800,-3.29,23664541
KOSPI,삼성전자,005930,2020-01-29,59100,59700,58800,59100,0.51,16446102
KOSPI,삼성전자,005930,2020-01-30,58800,58800,56800,57200,-3.21,20821939
KOSPI,삼성전자,005930,2020-01-31,57800,58400,56400,56400,-1.4,19749457
KOSPI,삼성전자,005930,2020-02-03,55500,57400,55200,57200,1.42,23995260
KOSPI,삼성전자,005930,2020-02-04,57100,59000,56800,58900,2.97,21800192
KOSPI,삼성전자,005930,2020-02-05,60000,60200,58900,59500,1.02,19278165
KOSPI,삼성전자,005930,2020-02-06,60100,61100,59700,61100,2.69,14727159
KOSPI,삼성전자,005930,2020-02-07,61100,61200,59700,60400,-1.15,16402493
KOSPI,삼성전자,005930,2020-02-10,59200,59800,59100,59700,-1.16,13107121
KOSPI,삼성전자,005930,2020-02-11,59800,60700,59700,59900,0.34,11071231
KOSPI,삼성전자,005930,2020-02-12,60300,60700,59700,60500,1,12904207
KOSPI,삼성전자,005930,2020-02-13,61200,61600,60500,60700,0.33,18449775
KOSPI,삼성전자,005930,2020-02-14,60900,61900,60200,61800,1.81,13276067
KOSPI,삼성전자,005930,2020-02-17,61600,62000,61200,61500,-0.49,8740596
KOSPI,삼성전자,005930,2020-02-18,60800,60900,59700,59800,-2.76,16674266
KOSPI,삼성전자,005930,2020-02-19,59800,60400,59400,60200,0.67,12951496
KOSPI,삼성전자,005930,2020-02-20,60700,61300,59600,60000,-0.33,14591924
KOSPI,삼성전자,005930,2020-02-21,58800,59800,58500,59200,-1.33,13777393
KOSPI,삼성전자,005930,2020-02-24,57400,58100,56800,56800,-4.05,25627537
KOSPI,삼성전자,005930,2020-02-25,56200,58000,56200,57900,1.94,23885408
KOSPI,삼성전자,005930,2020-02-26,56000,57000,56000,56500,-2.42,25483102
KOSPI,삼성전자,005930,2020-02-27,56300,56900,55500,55900,-1.06,23209541
KOSPI,삼성전자,005930,2020-02-28,55000,55500,54200,54200,-3.04,30054227
KOSPI,삼성전자,005930,2020-03-02,54300,55500,53600,55000,1.48,30403412
KOSPI,삼성전자,005930,2020-03-03,56700,56900,55100,55400,0.73,30330295
KOSPI,삼성전자,005930,2020-03-04,54800,57600,54600,57400,3.61,24765728
KOSPI,삼성전자,005930,2020-03-05,57600,58000,56700,57800,0.7,21698990
KOSPI,삼성전자,005930,2020-03-06,56500,57200,56200,56500,-2.25,18716656
KOSPI,삼성전자,005930,2020-03-09,54700,55000,53600,54200,-4.07,30261485
KOSPI,삼성전자,005930,2020-03-10,53800,54900,53700,54600,0.74,32106554
KOSPI,삼성전자,005930,2020-03-11,54300,54400,52000,52100,-4.58,45707281
KOSPI,삼성전자,005930,2020-03-12,51000,51900,49300,50800,-2.5,48149999
KOSPI,삼성전자,005930,2020-03-13,47450,51600,46850,49950,-1.67,59462933
KOSPI,삼성전자,005930,2020-03-16,50100,50900,48800,48900,-2.1,33339821
KOSPI,삼성전자,005930,2020-03-17,46900,49650,46700,47300,-3.27,51218151
KOSPI,삼성전자,005930,2020-03-18,47750,48350,45600,45600,-3.59,40152623
KOSPI,삼성전자,005930,2020-03-19,46400,46650,42300,42950,-5.81,56925513
KOSPI,삼성전자,005930,2020-03-20,44150,45500,43550,45400,5.7,49730008
KOSPI,삼성전자,005930,2020-03-23,42600,43550,42400,42500,-6.39,41701626
KOSPI,삼성전자,005930,2020-03-24,43850,46950,43050,46950,10.47,49801908
KOSPI,삼성전자,005930,2020-03-25,48950,49600,47150,48650,3.62,52735922
KOSPI,삼성전자,005930,2020-03-26,49000,49300,47700,47800,-1.75,42185129
KOSPI,삼성전자,005930,2020-03-27,49600,49700,46850,48300,1.05,39896178
KOSPI,삼성전자,005930,2020-03-30,47050,48350,46550,47850,-0.93,26797395
KOSPI,삼성전자,005930,2020-03-31,48000,48500,47150,47750,-0.21,30654261
KOSPI,삼성전자,005930,2020-04-01,47450,47900,45800,45800,-4.08,27259532
KOSPI,삼성전자,005930,2020-04-02,46200,46850,45350,46800,2.18,21621076
KOSPI,삼성전자,005930,2020-04-03,47400,47600,46550,47000,0.43,22784682
KOSPI,삼성전자,005930,2020-04-06,47500,48800,47250,48700,3.62,23395726
KOSPI,삼성전자,005930,2020-04-07,49650,50200,49000,49600,1.85,31524034
KOSPI,삼성전자,005930,2020-04-08,49600,49750,48600,48600,-2.02,25010314
KOSPI,삼성전자,005930,2020-04-09,49750,49800,48700,49100,1.03,22628058
KOSPI,삼성전자,005930,2020-04-10,48950,49250,48650,49250,0.31,17839111
KOSPI,삼성전자,005930,2020-04-13,48650,48900,48300,48300,-1.93,14431800
KOSPI,삼성전자,005930,2020-04-14,48800,49200,48300,49000,1.45,14206216
KOSPI,삼성전자,005930,2020-04-16,49350,49350,48550,49000,0,23349760
KOSPI,삼성전자,005930,2020-04-17,50800,52000,50300,51400,4.9,32041675
KOSPI,삼성전자,005930,2020-04-20,51400,51400,50000,50100,-2.53,21866354
KOSPI,삼성전자,005930,2020-04-21,49400,49700,48700,49250,-1.7,27407543
KOSPI,삼성전자,005930,2020-04-22,48700,50000,48350,49850,1.22,18613864
KOSPI,삼성전자,005930,2020-04-23,50200,50300,49500,49850,0,18754442
KOSPI,삼성전자,005930,2020-04-24,49650,49750,49000,49350,-1,15618347
KOSPI,삼성전자,005930,2020-04-27,49350,50000,49100,49850,1.01,14049471
KOSPI,삼성전자,005930,2020-04-28,49850,50100,49300,50100,0.5,16095399
KOSPI,삼성전자,005930,2020-04-29,49900,50500,49600,50000,-0.2,15604533
KOSPI,삼성전자,005930,2020-05-04,48900,49100,48500,48500,-3,26083749
KOSPI,삼성전자,005930,2020-05-06,49000,49200,48500,49200,1.44,18070225
KOSPI,삼성전자,005930,2020-05-07,49200,49300,48700,48800,-0.81,13884411
KOSPI,삼성전자,005930,2020-05-08,49100,49350,48800,48800,0,15319700
KOSPI,삼성전자,005930,2020-05-11,48900,49250,48300,48400,-0.82,16357743
KOSPI,삼성전자,005930,2020-05-12,48400,48500,47550,47900,-1.03,23433590
KOSPI,삼성전자,005930,2020-05-13,47250,48550,47200,48550,1.36,20223277
KOSPI,삼성전자,005930,2020-05-14,47750,48100,47650,48000,-1.13,19305974
KOSPI,삼성전자,005930,2020-05-15,48400,48450,47700,47850,-0.31,18463118
KOSPI,삼성전자,005930,2020-05-18,47950,49100,47600,48800,1.99,20481981
KOSPI,삼성전자,005930,2020-05-19,50100,50500,49700,50300,3.07,25168295
KOSPI,삼성전자,005930,2020-05-20,50000,50200,49800,50000,-0.6,14896899
KOSPI,삼성전자,005930,2020-05-21,50300,50400,49850,49950,-0.1,14949266
KOSPI,삼성전자,005930,2020-05-22,49600,49800,48600,48750,-2.4,19706284
KOSPI,삼성전자,005930,2020-05-25,48750,48900,48450,48850,0.21,14337913
KOSPI,삼성전자,005930,2020-05-26,48700,49450,48600,49250,0.82,15127490
KOSPI,삼성전자,005930,2020-05-27,48950,50000,48800,49900,1.32,19548479
KOSPI,삼성전자,005930,2020-05-28,51100,51200,49900,50400,1,31309318
KOSPI,삼성전자,005930,2020-05-29,50000,50700,49700,50700,0.6,27596961
KOSPI,삼성전자,005930,2020-06-01,50800,51200,50600,51200,0.99,16949183
KOSPI,삼성전자,005930,2020-06-02,51000,51500,50800,51400,0.39,14247933
KOSPI,삼성전자,005930,2020-06-03,51800,55000,51700,54500,6.03,49257814
KOSPI,삼성전자,005930,2020-06-04,55800,57000,54600,54600,0.18,40220334
KOSPI,삼성전자,005930,2020-06-05,54400,55900,54000,55500,1.65,22743629
KOSPI,삼성전자,005930,2020-06-08,56400,56500,54700,54900,-1.08,25634965
KOSPI,삼성전자,005930,2020-06-09,55800,56500,54400,55500,1.09,23998831
KOSPI,삼성전자,005930,2020-06-10,55100,55900,54900,55400,-0.18,16742493
KOSPI,삼성전자,005930,2020-06-11,54500,55100,53200,54300,-1.99,33815123
KOSPI,삼성전자,005930,2020-06-12,52100,52800,51500,52300,-3.68,26976019
KOSPI,삼성전자,005930,2020-06-15,51400,52000,49900,49900,-4.59,28772921
KOSPI,삼성전자,005930,2020-06-16,51200,52100,50600,52100,4.41,21808375
KOSPI,삼성전자,005930,2020-06-17,52100,52900,51300,52200,0.19,26672595
KOSPI,삼성전자,005930,2020-06-18,52200,52300,51600,52300,0.19,15982926
KOSPI,삼성전자,005930,2020-06-19,52600,52900,51600,52900,1.15,18157985
KOSPI,삼성전자,005930,2020-06-22,52000,52600,51800,52000,-1.7,13801350
KOSPI,삼성전자,005930,2020-06-23,52500,52800,51100,51400,-1.15,18086152
KOSPI,삼성전자,005930,2020-06-24,51900,53900,51600,52900,2.92,24519552
KOSPI,삼성전자,005930,2020-06-25,52100,53000,51900,51900,-1.89,18541624
KOSPI,삼성전자,005930,2020-06-26,52800,53900,52200,53300,2.7,21575360
KOSPI,삼성전자,005930,2020-06-29,52500,53200,52000,52400,-1.69,17776925
KOSPI,삼성전자,005930,2020-06-30,53900,53900,52800,52800,0.76,21157172
KOSPI,삼성전자,005930,2020-07-01,53400,53600,52400,52600,-0.38,16706143
KOSPI,삼성전자,005930,2020-07-02,52100,52900,52100,52900,0.57,14142583
KOSPI,삼성전자,005930,2020-07-03,53000,53600,52700,53600,1.32,11887868
KOSPI,삼성전자,005930,2020-07-06,54000,55000,53800,55000,2.61,19856623
KOSPI,삼성전자,005930,2020-07-07,55800,55900,53400,53400,-2.91,30760032
KOSPI,삼성전자,005930,2020-07-08,53600,53900,52900,53000,-0.75,19664652
KOSPI,삼성전자,005930,2020-07-09,53200,53600,52800,52800,-0.38,17054850
KOSPI,삼성전자,005930,2020-07-10,53100,53200,52300,52700,-0.19,13714746
KOSPI,삼성전자,005930,2020-07-13,53300,53800,53100,53400,1.33,12240188
KOSPI,삼성전자,005930,2020-07-14,53700,53800,53200,53800,0.75,14269484
KOSPI,삼성전자,005930,2020-07-15,54400,55000,54300,54700,1.67,24051450
KOSPI,삼성전자,005930,2020-07-16,54800,54800,53800,53800,-1.65,16779127
KOSPI,삼성전자,005930,2020-07-17,54200,54700,54100,54400,1.12,10096174
KOSPI,삼성전자,005930,2020-07-20,54800,54800,54000,54200,-0.37,10507530
KOSPI,삼성전자,005930,2020-07-21,55200,55400,54800,55300,2.03,18297260
KOSPI,삼성전자,005930,2020-07-22,55300,55500,54700,54700,-1.08,12885057
KOSPI,삼성전자,005930,2020-07-23,54700,54700,53800,54100,-1.1,16214932
KOSPI,삼성전자,005930,2020-07-24,54000,54400,53700,54200,0.18,10994535
KOSPI,삼성전자,005930,2020-07-27,54300,55700,54300,55600,2.58,21054421
KOSPI,삼성전자,005930,2020-07-28,57000,58800,56400,58600,5.4,48431566
KOSPI,삼성전자,005930,2020-07-29,60300,60400,58600,59000,0.68,36476611
KOSPI,삼성전자,005930,2020-07-30,59700,60100,59000,59000,0,19285354
KOSPI,삼성전자,005930,2020-07-31,59500,59600,57700,57900,-1.86,21943345
KOSPI,삼성전자,005930,2020-08-03,57800,57900,56700,56800,-1.9,21158940
KOSPI,삼성전자,005930,2020-08-04,57200,58100,57000,57300,0.88,19419694
KOSPI,삼성전자,005930,2020-08-05,57300,57500,56300,56900,-0.7,17739706
KOSPI,삼성전자,005930,2020-08-06,57100,58400,57100,58000,1.93,21625874
KOSPI,삼성전자,005930,2020-08-07,57900,58400,57100,57500,-0.86,18751717
KOSPI,삼성전자,005930,2020-08-10,57600,58300,57500,57800,0.52,17774291
KOSPI,삼성전자,005930,2020-08-11,58000,59500,57800,58200,0.69,24907912
KOSPI,삼성전자,005930,2020-08-12,58200,59000,57700,59000,1.37,18573934
KOSPI,삼성전자,005930,2020-08-13,59400,59600,58000,58700,-0.51,22089460
KOSPI,삼성전자,005930,2020-08-14,58000,58400,57700,58000,-1.19,15672548
KOSPI,삼성전자,005930,2020-08-18,58900,59900,58000,58400,0.69,25307825
KOSPI,삼성전자,005930,2020-08-19,59000,59200,57800,57800,-1.03,16930719
KOSPI,삼성전자,005930,2020-08-20,57600,57600,55300,55400,-4.15,30386029
KOSPI,삼성전자,005930,2020-08-21,56200,56900,55800,55900,0.9,21142288
KOSPI,삼성전자,005930,2020-08-24,55800,56600,55400,56100,0.36,15055896
KOSPI,삼성전자,005930,2020-08-25,56400,56800,56100,56400,0.53,14021705
KOSPI,삼성전자,005930,2020-08-26,56400,56500,55700,56400,0,17651593
KOSPI,삼성전자,005930,2020-08-27,56300,56300,55600,55600,-1.42,16196568
KOSPI,삼성전자,005930,2020-08-28,56100,56300,55400,55400,-0.36,14619888
KOSPI,삼성전자,005930,2020-08-31,56000,56100,54000,54000,-2.53,32671367
KOSPI,삼성전자,005930,2020-09-01,54100,54800,54100,54200,0.37,19363117
KOSPI,삼성전자,005930,2020-09-02,54600,55100,54100,54400,0.37,16905723
KOSPI,삼성전자,005930,2020-09-03,55600,56700,55500,56400,3.68,28384920
KOSPI,삼성전자,005930,2020-09-04,55200,55800,55100,55600,-1.42,22139109
KOSPI,삼성전자,005930,2020-09-07,56100,57300,55800,56500,1.62,18685880
KOSPI,삼성전자,005930,2020-09-08,57400,58700,57200,58700,3.89,31517520
KOSPI,삼성전자,005930,2020-09-09,58200,59300,57800,58400,-0.51,30597399
KOSPI,삼성전자,005930,2020-09-10,59900,60000,59100,59200,1.37,29923293
KOSPI,삼성전자,005930,2020-09-11,59300,59400,58200,59000,-0.34,16017098
KOSPI,삼성전자,005930,2020-09-14,60200,60800,59900,60400,2.37,20648281
KOSPI,삼성전자,005930,2020-09-15,60900,61000,60500,61000,0.99,17877075
KOSPI,삼성전자,005930,2020-09-16,61100,61300,60600,61000,0,17041444
KOSPI,삼성전자,005930,2020-09-17,60700,60800,59300,59500,-2.46,25108356
KOSPI,삼성전자,005930,2020-09-18,59800,59900,59100,59300,-0.34,18884571
KOSPI,삼성전자,005930,2020-09-21,59100,60000,59000,59200,-0.17,15140387
KOSPI,삼성전자,005930,2020-09-22,59100,59700,57800,58200,-1.69,20830381
KOSPI,삼성전자,005930,2020-09-23,58400,58800,57400,58600,0.69,20111398
KOSPI,삼성전자,005930,2020-09-24,57700,58600,57600,57800,-1.37,17564020
KOSPI,삼성전자,005930,2020-09-25,57700,58200,57700,57900,0.17,11444683
KOSPI,삼성전자,005930,2020-09-28,58300,58800,57900,58200,0.52,12614080
KOSPI,삼성전자,005930,2020-09-29,58300,59000,58200,58200,0,15503563
KOSPI,삼성전자,005930,2020-10-05,57500,59200,57500,58700,0.86,20228289
KOSPI,삼성전자,005930,2020-10-06,59400,59900,58700,59000,0.51,14463826
KOSPI,삼성전자,005930,2020-10-07,58700,59900,58500,59900,1.53,14861838
KOSPI,삼성전자,005930,2020-10-08,60500,60700,59500,59700,-0.33,24589924
KOSPI,삼성전자,005930,2020-10-12,60000,60400,59900,60400,1.17,16145837
KOSPI,삼성전자,005930,2020-10-13,61000,61400,60400,60900,0.83,19247631
KOSPI,삼성전자,005930,2020-10-14,61000,61100,60500,60900,0,16086716
KOSPI,삼성전자,005930,2020-10-15,60700,60800,59700,60000,-1.48,17756232
KOSPI,삼성전자,005930,2020-10-16,60000,60400,59000,59500,-0.83,16554190
KOSPI,삼성전자,005930,2020-10-19,59600,60200,59500,60000,0.84,14474985
KOSPI,삼성전자,005930,2020-10-20,60300,60900,60100,60900,1.5,19326115
KOSPI,삼성전자,005930,2020-10-21,61200,61500,60600,60900,0,15703443
KOSPI,삼성전자,005930,2020-10-22,60300,60500,59800,60100,-1.31,14294095
KOSPI,삼성전자,005930,2020-10-23,60400,60400,59800,60200,0.17,9322232
KOSPI,삼성전자,005930,2020-10-26,60400,61100,60100,60400,0.33,13268226
KOSPI,삼성전자,005930,2020-10-27,60300,60300,59500,59800,-0.99,17260416
KOSPI,삼성전자,005930,2020-10-28,59400,59400,58800,59000,-1.34,14428882
KOSPI,삼성전자,005930,2020-10-29,58200,58500,57500,58100,-1.53,22636966
KOSPI,삼성전자,005930,2020-10-30,58000,58000,56600,56600,-2.58,26907844
KOSPI,삼성전자,005930,2020-11-02,56400,57500,56000,57400,1.41,20489076
KOSPI,삼성전자,005930,2020-11-03,57900,58900,57600,58800,2.44,14950919
KOSPI,삼성전자,005930,2020-11-04,58900,59000,57800,58500,-0.51,21718561
KOSPI,삼성전자,005930,2020-11-05,59000,60300,58800,60300,3.08,20639475
KOSPI,삼성전자,005930,2020-11-06,60700,60800,59600,60100,-0.33,16910230
KOSPI,삼성전자,005930,2020-11-09,60700,60900,60100,60200,0.17,15892961
KOSPI,삼성전자,005930,2020-11-10,60500,60500,59500,60200,0,19073552
KOSPI,삼성전자,005930,2020-11-11,60700,61400,60400,61300,1.83,25628510
KOSPI,삼성전자,005930,2020-11-12,61000,61400,60700,61000,-0.49,19800573
KOSPI,삼성전자,005930,2020-11-13,61300,63200,61000,63200,3.61,31508829
KOSPI,삼성전자,005930,2020-11-16,64000,66700,63900,66300,4.91,36354334
KOSPI,삼성전자,005930,2020-11-17,67000,67000,65600,65700,-0.9,30204089
KOSPI,삼성전자,005930,2020-11-18,65700,66200,64700,64800,-1.37,22963790
KOSPI,삼성전자,005930,2020-11-19,64100,64800,63900,64600,-0.31,16590290
KOSPI,삼성전자,005930,2020-11-20,63900,65200,63900,64700,0.15,15068682
KOSPI,삼성전자,005930,2020-11-23,64800,67800,64700,67500,4.33,27134398
KOSPI,삼성전자,005930,2020-11-24,67900,69500,67000,67700,0.3,32158235
KOSPI,삼성전자,005930,2020-11-25,67900,68300,66500,66600,-1.62,32447065
KOSPI,삼성전자,005930,2020-11-26,66100,68000,66000,68000,2.1,19023323
KOSPI,삼성전자,005930,2020-11-27,68000,68400,67600,68200,0.29,14063434
KOSPI,삼성전자,005930,2020-11-30,68400,68600,66700,66700,-2.2,43811016
KOSPI,삼성전자,005930,2020-12-01,67100,68300,67100,67800,1.65,22327173
KOSPI,삼성전자,005930,2020-12-02,68400,69900,68300,69500,2.51,29703942
KOSPI,삼성전자,005930,2020-12-03,70100,70500,69300,69700,0.29,23677989
KOSPI,삼성전자,005930,2020-12-04,70400,72100,70100,71500,2.58,28130533
KOSPI,삼성전자,005930,2020-12-07,72400,73500,71900,72900,1.96,28490496
KOSPI,삼성전자,005930,2020-12-08,72200,72900,71600,71700,-1.65,25000338
KOSPI,삼성전자,005930,2020-12-09,72100,73900,72000,73900,3.07,24077996
KOSPI,삼성전자,005930,2020-12-10,72700,73800,72500,72900,-1.35,39882928
KOSPI,삼성전자,005930,2020-12-11,73500,73800,73100,73400,0.69,18486672
KOSPI,삼성전자,005930,2020-12-14,73600,74500,73200,73800,0.54,21510415
KOSPI,삼성전자,005930,2020-12-15,73800,74100,73300,73800,0,20863671
KOSPI,삼성전자,005930,2020-12-16,74100,74500,73400,73800,0,17512081
KOSPI,삼성전자,005930,2020-12-17,73400,73700,72600,73300,-0.68,24293214
KOSPI,삼성전자,005930,2020-12-18,73300,73700,73000,73000,-0.41,17613029
KOSPI,삼성전자,005930,2020-12-21,73100,73400,72000,73000,0,20367355
KOSPI,삼성전자,005930,2020-12-22,72500,73200,72100,72300,-0.96,16304910
KOSPI,삼성전자,005930,2020-12-23,72400,74000,72300,73900,2.21,19411326
KOSPI,삼성전자,005930,2020-12-24,74100,78800,74000,77800,5.28,32502870
KOSPI,삼성전자,005930,2020-12-28,79000,80100,78200,78700,1.16,40085044
KOSPI,삼성전자,005930,2020-12-29,78800,78900,77300,78300,-0.51,30339449
KOSPI,삼성전자,005930,2020-12-30,77400,81300,77300,81000,3.45,29417421
KOSPI,삼성전자,005930,2021-01-04,81000,84400,80200,83000,2.47,38655276
KOSPI,삼성전자,005930,2021-01-05,81600,83900,81600,83900,1.08,35335669
KOSPI,삼성전자,005930,2021-01-06,83300,84500,82100,82200,-2.03,42089013
KOSPI,삼성전자,005930,2021-01-07,82800,84200,82700,82900,0.85,32644642
KOSPI,삼성전자,005930,2021-01-08,83300,90000,83000,88800,7.12,59013307
KOSPI,삼성전자,005930,2021-01-11,90000,96800,89500,91000,2.48,90306177
KOSPI,삼성전자,005930,2021-01-12,90300,91400,87800,90600,-0.44,48682416
KOSPI,삼성전자,005930,2021-01-13,89800,91200,89100,89700,-0.99,36068848
KOSPI,삼성전자,005930,2021-01-14,88700,90000,88700,89700,0,26393970
KOSPI,삼성전자,005930,2021-01-15,89800,91800,88000,88000,-1.9,33431809
KOSPI,삼성전자,005930,2021-01-18,86600,87300,84100,85000,-3.41,43227951
KOSPI,삼성전자,005930,2021-01-19,84500,88000,83600,87000,2.35,39895044
KOSPI,삼성전자,005930,2021-01-20,89000,89000,86500,87200,0.23,25211127
KOSPI,삼성전자,005930,2021-01-21,87500,88600,86500,88100,1.03,25318011
KOSPI,삼성전자,005930,2021-01-22,89000,89700,86800,86800,-1.48,30861661
KOSPI,삼성전자,005930,2021-01-25,87000,89900,86300,89400,3,27258534
KOSPI,삼성전자,005930,2021-01-26,88800,89200,86500,86700,-3.02,33178936
KOSPI,삼성전자,005930,2021-01-27,86600,87700,85600,85600,-1.27,26423070
KOSPI,삼성전자,005930,2021-01-28,83200,85600,83200,83700,-2.22,31859808
KOSPI,삼성전자,005930,2021-01-29,84500,85000,82000,82000,-2.03,39615978
KOSPI,삼성전자,005930,2021-02-01,81700,83400,81000,83000,1.22,28046832
KOSPI,삼성전자,005930,2021-02-02,84100,86400,83700,84400,1.69,26302077
KOSPI,삼성전자,005930,2021-02-03,84800,85400,83400,84600,0.24,22112205
KOSPI,삼성전자,005930,2021-02-04,83500,83800,82100,82500,-2.48,24171688
KOSPI,삼성전자,005930,2021-02-05,83100,84000,82500,83500,1.21,18036835
KOSPI,삼성전자,005930,2021-02-08,83800,84200,83000,83000,-0.6,15338765
KOSPI,삼성전자,005930,2021-02-09,84000,84800,82700,82700,-0.36,20898332
KOSPI,삼성전자,005930,2021-02-10,82600,82600,81600,81600,-1.33,23025766
KOSPI,삼성전자,005930,2021-02-15,83800,84500,83300,84200,3.19,23529706
KOSPI,삼성전자,005930,2021-02-16,84500,86000,84200,84900,0.83,20483100
KOSPI,삼성전자,005930,2021-02-17,83900,84200,83000,83200,-2,18307735
KOSPI,삼성전자,005930,2021-02-18,83200,83600,82100,82100,-1.32,21327683
KOSPI,삼성전자,005930,2021-02-19,82300,82800,81000,82600,0.61,25880879
KOSPI,삼성전자,005930,2021-02-22,83800,84200,82200,82200,-0.48,25419886
KOSPI,삼성전자,005930,2021-02-23,81200,82900,81100,82000,-0.24,20587314
KOSPI,삼성전자,005930,2021-02-24,81800,83600,81300,82000,0,26807651
KOSPI,삼성전자,005930,2021-02-25,84000,85400,83000,85300,4.02,34155986
KOSPI,삼성전자,005930,2021-02-26,82800,83400,82000,82500,-3.28,38520800
KOSPI,삼성전자,005930,2021-03-02,85100,85300,83000,83600,1.33,33498180
KOSPI,삼성전자,005930,2021-03-03,83500,84000,82800,84000,0.48,19882132
KOSPI,삼성전자,005930,2021-03-04,82600,83200,82200,82400,-1.9,24348331
KOSPI,삼성전자,005930,2021-03-05,81100,82600,81100,82100,-0.36,20508971
KOSPI,삼성전자,005930,2021-03-08,82900,83000,81600,82000,-0.12,17641256
KOSPI,삼성전자,005930,2021-03-09,81400,81900,80600,81400,-0.73,25420764
KOSPI,삼성전자,005930,2021-03-10,82400,82500,80700,80900,-0.61,20038422
KOSPI,삼성전자,005930,2021-03-11,81000,82500,81000,82000,1.36,23818297
KOSPI,삼성전자,005930,2021-03-12,83100,83500,82400,82800,0.98,13530573
KOSPI,삼성전자,005930,2021-03-15,82800,82900,81800,81800,-1.21,13735798
KOSPI,삼성전자,005930,2021-03-16,82200,83000,82100,82800,1.22,12293537
KOSPI,삼성전자,005930,2021-03-17,82800,82900,82000,82300,-0.6,11625146
KOSPI,삼성전자,005930,2021-03-18,82800,83800,82600,82900,0.73,18585244
KOSPI,삼성전자,005930,2021-03-19,82100,82500,81800,81900,-1.21,15869700
KOSPI,삼성전자,005930,2021-03-22,82000,82300,81700,82000,0.12,12670506
KOSPI,삼성전자,005930,2021-03-23,82600,82900,81800,81800,-0.24,13299907
KOSPI,삼성전자,005930,2021-03-24,81000,81600,80700,81000,-0.98,17926638
KOSPI,삼성전자,005930,2021-03-25,81000,82100,80800,81200,0.25,14758826
KOSPI,삼성전자,005930,2021-03-26,81400,81600,81000,81500,0.37,12845778
KOSPI,삼성전자,005930,2021-03-29,81700,81700,81000,81600,0.12,14952134
KOSPI,삼성전자,005930,2021-03-30,81600,82300,81300,82200,0.74,13121698
KOSPI,삼성전자,005930,2021-03-31,82400,82700,81400,81400,-0.97,17240518
KOSPI,삼성전자,005930,2021-04-01,82500,83000,82000,82900,1.84,18676461
KOSPI,삼성전자,005930,2021-04-02,84000,85200,83900,84800,2.29,22997538
KOSPI,삼성전자,005930,2021-04-05,85800,86000,84800,85400,0.71,16255990
KOSPI,삼성전자,005930,2021-04-06,86200,86200,85100,86000,0.7,19042023
KOSPI,삼성전자,005930,2021-04-07,86100,86200,85400,85600,-0.47,17885538
KOSPI,삼성전자,005930,2021-04-08,85700,85700,84100,84700,-1.05,19244259
KOSPI,삼성전자,005930,2021-04-09,84700,84900,83400,83600,-1.3,18193707
KOSPI,삼성전자,005930,2021-04-12,84100,84100,83100,83200,-0.48,12915282
KOSPI,삼성전자,005930,2021-04-13,83000,84500,82800,84000,0.96,15238206
KOSPI,삼성전자,005930,2021-04-14,84000,84300,83400,84000,0,13794652
KOSPI,삼성전자,005930,2021-04-15,83700,84500,83400,84100,0.12,16377412
KOSPI,삼성전자,005930,2021-04-16,84700,84700,83600,83900,-0.24,15429522
KOSPI,삼성전자,005930,2021-04-19,83800,84000,83300,83300,-0.72,15287311
KOSPI,삼성전자,005930,2021-04-20,83300,84000,83100,83900,0.72,15521965
KOSPI,삼성전자,005930,2021-04-21,83300,83500,82500,82600,-1.55,21636079
KOSPI,삼성전자,005930,2021-04-22,82900,83000,82400,82400,-0.24,13934746
KOSPI,삼성전자,005930,2021-04-23,81900,82900,81600,82800,0.49,17805080
KOSPI,삼성전자,005930,2021-04-26,82900,83500,82600,83500,0.85,15489938
KOSPI,삼성전자,005930,2021-04-27,83200,83300,82500,82900,-0.72,12941533
KOSPI,삼성전자,005930,2021-04-28,83200,83200,82100,82100,-0.97,15596759
KOSPI,삼성전자,005930,2021-04-29,82400,82500,81500,81700,-0.49,20000973
KOSPI,삼성전자,005930,2021-04-30,81900,82100,81500,81500,-0.24,18673197
KOSPI,삼성전자,005930,2021-05-03,81000,82400,81000,81700,0.25,15710336
KOSPI,삼성전자,005930,2021-05-04,81900,82600,81800,82600,1.1,12532550
KOSPI,삼성전자,005930,2021-05-06,81700,82300,81700,82300,-0.36,17047511
KOSPI,삼성전자,005930,2021-05-07,81800,82100,81500,81900,-0.49,14154882
KOSPI,삼성전자,005930,2021-05-10,82300,83500,81800,83200,1.59,19385027
KOSPI,삼성전자,005930,2021-05-11,82500,82600,81100,81200,-2.4,28996680
KOSPI,삼성전자,005930,2021-05-12,80800,81200,79800,80000,-1.48,35812268
KOSPI,삼성전자,005930,2021-05-13,78900,79600,78400,78500,-1.88,31490096
KOSPI,삼성전자,005930,2021-05-14,79000,80300,78900,80100,2.04,16450920
KOSPI,삼성전자,005930,2021-05-17,80800,80900,79200,79600,-0.62,17740855
KOSPI,삼성전자,005930,2021-05-18,79600,80000,79100,79600,0,17494407
KOSPI,삼성전자,005930,2021-05-20,79400,79700,79100,79500,-0.13,16541828
KOSPI,삼성전자,005930,2021-05-21,80100,81500,79800,80100,0.75,20961714
KOSPI,삼성전자,005930,2021-05-24,80100,80400,79500,79700,-0.5,13398666
KOSPI,삼성전자,005930,2021-05-25,80000,80400,79800,79900,0.25,13628942
KOSPI,삼성전자,005930,2021-05-26,80400,80500,79700,79800,-0.13,11984359
KOSPI,삼성전자,005930,2021-05-27,80000,80000,79100,79600,-0.25,23198510
KOSPI,삼성전자,005930,2021-05-28,79800,80400,79400,80100,0.63,12360199
KOSPI,삼성전자,005930,2021-05-31,80300,80600,79600,80500,0.5,13321324
KOSPI,삼성전자,005930,2021-06-01,80500,81300,80100,80600,0.12,14058401
KOSPI,삼성전자,005930,2021-06-02,80400,81400,80300,80800,0.25,16414644
KOSPI,삼성전자,005930,2021-06-03,81300,83000,81100,82800,2.48,29546007
KOSPI,삼성전자,005930,2021-06-04,82700,82700,81500,82200,-0.72,18112259
KOSPI,삼성전자,005930,2021-06-07,82700,82800,81600,81900,-0.36,16496197
KOSPI,삼성전자,005930,2021-06-08,82300,82600,81800,81900,0,12781226
KOSPI,삼성전자,005930,2021-06-09,81500,82000,81100,81100,-0.98,14908823
KOSPI,삼성전자,005930,2021-06-10,81300,81400,80900,81000,-0.12,17586995
KOSPI,삼성전자,005930,2021-06-11,81200,81700,80700,81000,0,14087962
KOSPI,삼성전자,005930,2021-06-14,80800,80900,80500,80500,-0.62,10550078
KOSPI,삼성전자,005930,2021-06-15,80900,81200,80600,80900,0.5,10075685
KOSPI,삼성전자,005930,2021-06-16,81500,81900,81100,81800,1.11,14999855
KOSPI,삼성전자,005930,2021-06-17,81100,81300,80700,80900,-1.1,14007385
KOSPI,삼성전자,005930,2021-06-18,81100,81100,80500,80500,-0.49,14916721
KOSPI,삼성전자,005930,2021-06-21,79700,80000,79600,79900,-0.75,16063340
KOSPI,삼성전자,005930,2021-06-22,80200,80300,79900,80000,0.13,11773365
KOSPI,삼성전자,005930,2021-06-23,80500,80600,79900,80100,0.12,13856548
KOSPI,삼성전자,005930,2021-06-24,80400,81400,80100,81200,1.37,18771080
KOSPI,삼성전자,005930,2021-06-25,81500,81900,81200,81600,0.49,13481405
KOSPI,삼성전자,005930,2021-06-28,81700,82000,81600,81900,0.37,11578529
KOSPI,삼성전자,005930,2021-06-29,81900,82100,80800,81000,-1.1,15744317
KOSPI,삼성전자,005930,2021-06-30,81100,81400,80700,80700,-0.37,13288643
KOSPI,삼성전자,005930,2021-07-01,80500,80600,80000,80100,-0.74,13382882
KOSPI,삼성전자,005930,2021-07-02,80000,80400,79900,80000,-0.12,8753097
KOSPI,삼성전자,005930,2021-07-05,80100,80800,80000,80400,0.5,8330969
KOSPI,삼성전자,005930,2021-07-06,80600,81200,80500,81200,1,12131651
KOSPI,삼성전자,005930,2021-07-07,81200,81300,80300,80800,-0.49,15992202
KOSPI,삼성전자,005930,2021-07-08,81100,81200,79900,79900,-1.11,16660998
KOSPI,삼성전자,005930,2021-07-09,79600,79800,79000,79400,-0.63,22720577
KOSPI,삼성전자,005930,2021-07-12,79900,80000,79500,79700,0.38,9768108
KOSPI,삼성전자,005930,2021-07-13,80000,80200,79800,79800,0.13,9863450
KOSPI,삼성전자,005930,2021-07-14,79400,79600,79100,79500,-0.38,11575636
KOSPI,삼성전자,005930,2021-07-15,79800,80600,79500,80600,1.38,13766279
KOSPI,삼성전자,005930,2021-07-16,80100,80100,79500,79800,-0.99,10859399
KOSPI,삼성전자,005930,2021-07-19,79100,79200,78800,79000,-1,13155414
KOSPI,삼성전자,005930,2021-07-20,78500,79000,78400,79000,0,12456646
KOSPI,삼성전자,005930,2021-07-21,79000,79100,78500,78500,-0.63,12355296
KOSPI,삼성전자,005930,2021-07-22,79000,79800,78900,79700,1.53,12618790
KOSPI,삼성전자,005930,2021-07-23,79700,79900,79200,79300,-0.5,9098910
KOSPI,삼성전자,005930,2021-07-26,79400,79500,78800,78800,-0.63,10040975
KOSPI,삼성전자,005930,2021-07-27,79200,79400,78500,78500,-0.38,11427693
KOSPI,삼성전자,005930,2021-07-28,78300,79200,78100,79200,0.89,12743417
KOSPI,삼성전자,005930,2021-07-29,78800,79400,78800,79000,-0.25,14360453
KOSPI,삼성전자,005930,2021-07-30,78900,78900,78500,78500,-0.63,13823411
KOSPI,삼성전자,005930,2021-08-02,79200,79500,78700,79300,1.02,11739124
KOSPI,삼성전자,005930,2021-08-03,79400,81400,79300,81400,2.65,24339360
KOSPI,삼성전자,005930,2021-08-04,82200,83100,81800,82900,1.84,25642368
KOSPI,삼성전자,005930,2021-08-05,83300,83300,82000,82100,-0.97,18485469
KOSPI,삼성전자,005930,2021-08-06,81900,82500,81300,81500,-0.73,13342623
KOSPI,삼성전자,005930,2021-08-09,81500,82300,80900,81500,0,15522581
KOSPI,삼성전자,005930,2021-08-10,82300,82400,80100,80200,-1.6,20362639
KOSPI,삼성전자,005930,2021-08-11,79600,79800,78500,78500,-2.12,30241137
KOSPI,삼성전자,005930,2021-08-12,77100,78200,76900,77000,-1.91,42365223
KOSPI,삼성전자,005930,2021-08-13,75800,76000,74100,74400,-3.38,61270643
KOSPI,삼성전자,005930,2021-08-17,74000,75100,74000,74200,-0.27,30944847
KOSPI,삼성전자,005930,2021-08-18,73900,74600,73100,73900,-0.4,29192631
KOSPI,삼성전자,005930,2021-08-19,73500,74400,73100,73100,-1.08,22166298
KOSPI,삼성전자,005930,2021-08-20,73500,73900,72500,72700,-0.55,22364803
KOSPI,삼성전자,005930,2021-08-23,73300,74000,73000,73300,0.83,19384648
KOSPI,삼성전자,005930,2021-08-24,73900,75700,73900,75600,3.14,21016913
KOSPI,삼성전자,005930,2021-08-25,76200,76600,74900,75700,0.13,22319664
KOSPI,삼성전자,005930,2021-08-26,76100,76200,74600,74600,-1.45,16671494
KOSPI,삼성전자,005930,2021-08-27,74300,75000,73800,74300,-0.4,15172748
KOSPI,삼성전자,005930,2021-08-30,75400,75500,74200,74600,0.4,12686999
KOSPI,삼성전자,005930,2021-08-31,74900,76700,74300,76700,2.82,24630370
KOSPI,삼성전자,005930,2021-09-01,76700,77100,75900,76800,0.13,16114775
KOSPI,삼성전자,005930,2021-09-02,76800,76800,75700,76000,-1.04,15347486
KOSPI,삼성전자,005930,2021-09-03,76400,76700,76000,76600,0.79,12096419
KOSPI,삼성전자,005930,2021-09-06,76800,77600,76600,77300,0.91,12861180
KOSPI,삼성전자,005930,2021-09-07,77100,77100,75900,76100,-1.55,13239401
KOSPI,삼성전자,005930,2021-09-08,76000,76400,75600,76300,0.26,11798147
KOSPI,삼성전자,005930,2021-09-09,76400,76600,75000,75300,-1.31,17600770
KOSPI,삼성전자,005930,2021-09-10,75300,75600,74800,75300,0,10103212
KOSPI,삼성전자,005930,2021-09-13,75200,76300,75100,76300,1.33,11397775
KOSPI,삼성전자,005930,2021-09-14,77100,77700,76600,76600,0.39,18167057
KOSPI,삼성전자,005930,2021-09-15,77400,77400,76400,77000,0.52,12829128
KOSPI,삼성전자,005930,2021-09-16,77300,77400,76100,76100,-1.17,13067622
KOSPI,삼성전자,005930,2021-09-17,76300,77200,75900,77200,1.45,16289502
KOSPI,삼성전자,005930,2021-09-23,77500,77600,76800,77400,0.26,17055590
KOSPI,삼성전자,005930,2021-09-24,77600,77700,77100,77300,-0.13,12247274
KOSPI,삼성전자,005930,2021-09-27,77300,77700,77000,77700,0.52,11699798
KOSPI,삼성전자,005930,2021-09-28,77700,77800,76200,76300,-1.8,15406382
KOSPI,삼성전자,005930,2021-09-29,74800,75300,73800,74100,-2.88,23992458
KOSPI,삼성전자,005930,2021-09-30,74300,74800,73700,74100,0,19919361
KOSPI,삼성전자,005930,2021-10-01,73900,74000,72900,73200,-1.21,15803395
KOSPI,삼성전자,005930,2021-10-05,73000,73000,71400,72200,-1.37,24013921
KOSPI,삼성전자,005930,2021-10-06,72600,72800,71200,71300,-1.25,18956962
KOSPI,삼성전자,005930,2021-10-07,71600,72100,71300,71600,0.42,13683532
KOSPI,삼성전자,005930,2021-10-08,72300,72400,71500,71500,-0.14,14043287
KOSPI,삼성전자,005930,2021-10-12,70700,70900,68700,69000,-3.5,31001484
KOSPI,삼성전자,005930,2021-10-13,68700,69600,68300,68800,-0.29,24172015
KOSPI,삼성전자,005930,2021-10-14,69000,69800,68800,69400,0.87,19520641
KOSPI,삼성전자,005930,2021-10-15,70200,71000,70000,70100,1.01,18051612
KOSPI,삼성전자,005930,2021-10-18,70200,70300,69200,70200,0.14,13486391
KOSPI,삼성전자,005930,2021-10-19,70800,71000,70400,70600,0.57,9507991
KOSPI,삼성전자,005930,2021-10-20,70700,71000,70200,70300,-0.42,10151638
KOSPI,삼성전자,005930,2021-10-21,70300,70600,70000,70200,-0.14,10891094
KOSPI,삼성전자,005930,2021-10-22,70000,70700,70000,70400,0.28,8395448
KOSPI,삼성전자,005930,2021-10-25,69900,70600,69500,70200,-0.28,10029621
KOSPI,삼성전자,005930,2021-10-26,70600,71500,70400,71100,1.28,10528252
KOSPI,삼성전자,005930,2021-10-27,71000,71000,70000,70100,-1.41,10295316
KOSPI,삼성전자,005930,2021-10-28,69500,72200,69500,70700,0.86,20644902
KOSPI,삼성전자,005930,2021-10-29,71200,71600,69700,69800,-1.27,17016151
KOSPI,삼성전자,005930,2021-11-01,70200,70600,69900,69900,0.14,11503729
KOSPI,삼성전자,005930,2021-11-02,70800,72200,70700,71500,2.29,16812570
KOSPI,삼성전자,005930,2021-11-03,71700,71700,70100,70400,-1.54,12770428
KOSPI,삼성전자,005930,2021-11-04,71200,71600,70500,70600,0.28,11818987
KOSPI,삼성전자,005930,2021-11-05,71600,71600,70200,70200,-0.57,12667743
KOSPI,삼성전자,005930,2021-11-08,70400,70600,69800,70600,0.57,11121981
KOSPI,삼성전자,005930,2021-11-09,70300,71000,70100,70500,-0.14,11159589
KOSPI,삼성전자,005930,2021-11-10,70300,70900,70200,70200,-0.43,9422009
KOSPI,삼성전자,005930,2021-11-11,69900,70000,69600,69900,-0.43,11489122
KOSPI,삼성전자,005930,2021-11-12,70200,70900,69900,70600,1,10087450
KOSPI,삼성전자,005930,2021-11-15,71700,71900,70900,71400,1.13,12420710
KOSPI,삼성전자,005930,2021-11-16,71500,72000,71300,71300,-0.14,10919239
KOSPI,삼성전자,005930,2021-11-17,71300,71600,70600,70700,-0.84,11027606
KOSPI,삼성전자,005930,2021-11-18,70700,71000,70200,70200,-0.71,10144957
KOSPI,삼성전자,005930,2021-11-19,70400,71400,70100,71200,1.42,11954728
KOSPI,삼성전자,005930,2021-11-22,73300,75200,73000,74900,5.2,27506623
KOSPI,삼성전자,005930,2021-11-23,76000,76000,74500,75300,0.53,22029195
KOSPI,삼성전자,005930,2021-11-24,76000,76200,74100,74800,-0.66,15652305
KOSPI,삼성전자,005930,2021-11-25,75100,75100,73600,73700,-1.47,12559258
KOSPI,삼성전자,005930,2021-11-26,73500,74100,72000,72300,-1.9,13002242
KOSPI,삼성전자,005930,2021-11-29,71700,73000,71400,72300,0,16682559
KOSPI,삼성전자,005930,2021-11-30,73200,73900,70500,71300,-1.38,30364841
KOSPI,삼성전자,005930,2021-12-01,72000,74800,71600,74400,4.35,21954856
KOSPI,삼성전자,005930,2021-12-02,73900,75800,73800,75800,1.88,23652940
KOSPI,삼성전자,005930,2021-12-03,75600,76000,74100,75600,-0.26,18330240
KOSPI,삼성전자,005930,2021-12-06,75100,76700,74900,76300,0.93,16391250
KOSPI,삼성전자,005930,2021-12-07,76100,77700,75600,77400,1.44,19232453
KOSPI,삼성전자,005930,2021-12-08,78300,78600,77100,77400,0,21558340
KOSPI,삼성전자,005930,2021-12-09,77400,78200,77000,78200,1.03,21604528
KOSPI,삼성전자,005930,2021-12-10,77400,77600,76800,76900,-1.66,9155219
KOSPI,삼성전자,005930,2021-12-13,77200,78300,76500,76800,-0.13,15038750
KOSPI,삼성전자,005930,2021-12-14,76500,77200,76200,77000,0.26,10976660
KOSPI,삼성전자,005930,2021-12-15,76400,77600,76300,77600,0.78,9584939
KOSPI,삼성전자,005930,2021-12-16,78500,78500,77400,77800,0.26,11996128
KOSPI,삼성전자,005930,2021-12-17,76800,78000,76800,78000,0.26,13108479
KOSPI,삼성전자,005930,2021-12-20,77600,77800,76800,77100,-1.15,11264375
KOSPI,삼성전자,005930,2021-12-21,77900,78300,77500,78100,1.3,14245298
KOSPI,삼성전자,005930,2021-12-22,78900,79400,78800,79400,1.66,17105892
KOSPI,삼성전자,005930,2021-12-23,79800,80000,79300,79900,0.63,13577498
KOSPI,삼성전자,005930,2021-12-24,80200,80800,80200,80500,0.75,12086380
KOSPI,삼성전자,005930,2021-12-27,80600,80600,79800,80200,-0.37,10783368
KOSPI,삼성전자,005930,2021-12-28,80200,80400,79700,80300,0.12,18226325
KOSPI,삼성전자,005930,2021-12-29,80200,80200,78500,78800,-1.87,19794795
KOSPI,삼성전자,005930,2021-12-30,78900,79500,78100,78300,-0.63,14236700