383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210423,0901,2005,2010,2000,2010,5430715
|
|
20210423,0902,2010,2015,2005,2015,4817142
|
|
20210423,0903,2015,2020,2010,2015,5852376
|
|
20210423,0904,2015,2025,2015,2020,3313832
|
|
20210423,0905,2025,2025,2020,2020,2831680
|
|
20210423,0906,2025,2025,2020,2020,3118161
|
|
20210423,0907,2025,2030,2020,2025,7982265
|
|
20210423,0908,2025,2030,2020,2020,319925
|
|
20210423,0909,2020,2025,2015,2025,1529533
|
|
20210423,0910,2020,2025,2015,2020,1122789
|
|
20210423,0911,2020,2030,2020,2025,4279705
|
|
20210423,0912,2025,2030,2020,2025,2898058
|
|
20210423,0913,2025,2030,2020,2025,951389
|
|
20210423,0914,2030,2030,2025,2025,137117
|
|
20210423,0915,2025,2030,2020,2020,1966682
|
|
20210423,0916,2025,2025,2020,2020,267439
|
|
20210423,0917,2020,2025,2015,2025,1801755
|
|
20210423,0918,2025,2025,2020,2025,102227
|
|
20210423,0919,2025,2025,2015,2015,840818
|
|
20210423,0920,2015,2020,2015,2020,236331
|
|
20210423,0921,2015,2025,2015,2020,1512565
|
|
20210423,0922,2020,2025,2015,2015,102815
|
|
20210423,0923,2015,2020,2010,2010,2785187
|
|
20210423,0924,2010,2015,2010,2015,157808
|
|
20210423,0925,2015,2015,2010,2015,610727
|
|
20210423,0926,2015,2015,2010,2015,135564
|
|
20210423,0927,2015,2015,2010,2015,1946775
|
|
20210423,0928,2015,2015,2010,2010,128733
|
|
20210423,0929,2015,2015,2010,2010,160463
|
|
20210423,0930,2015,2015,2005,2010,3408321
|
|
20210423,0931,2010,2015,2005,2005,774970
|
|
20210423,0932,2005,2010,2005,2010,329574
|
|
20210423,0933,2005,2015,2005,2010,1913967
|
|
20210423,0934,2010,2015,2005,2015,962693
|
|
20210423,0935,2015,2015,2010,2015,143206
|
|
20210423,0936,2015,2015,2005,2010,805810
|
|
20210423,0937,2010,2010,2005,2005,132722
|
|
20210423,0938,2005,2010,2005,2010,485798
|
|
20210423,0939,2005,2010,2005,2005,164537
|
|
20210423,0940,2005,2010,2000,2005,5444502
|
|
20210423,0941,2005,2010,2000,2010,1154559
|
|
20210423,0942,2010,2010,2000,2005,468294
|
|
20210423,0943,2005,2010,2000,2010,194623
|
|
20210423,0944,2010,2010,2005,2010,63680
|
|
20210423,0945,2010,2010,2005,2010,13870
|
|
20210423,0946,2005,2010,2000,2000,1022013
|
|
20210423,0947,2000,2005,2000,2005,212248
|
|
20210423,0948,2005,2010,2000,2010,751410
|
|
20210423,0949,2005,2010,2000,2005,927942
|
|
20210423,0950,2010,2010,2000,2010,266555
|
|
20210423,0951,2010,2010,2000,2010,1171807
|
|
20210423,0952,2010,2010,2000,2000,505204
|
|
20210423,0953,2005,2005,2000,2000,491095
|
|
20210423,0954,2000,2005,2000,2005,75660
|
|
20210423,0955,2000,2005,2000,2000,173720
|
|
20210423,0956,2000,2005,2000,2000,81868
|
|
20210423,0957,2000,2005,2000,2000,1077845
|
|
20210423,0958,2005,2005,1995,1995,4622037
|
|
20210423,0959,1995,2000,1995,1995,114512
|
|
20210423,1000,1995,2000,1990,1995,4574132
|
|
20210423,1001,1995,2000,1990,2000,875150
|
|
20210423,1002,2000,2000,1990,1995,953940
|
|
20210423,1003,1995,1995,1990,1995,207283
|
|
20210423,1004,1995,2000,1990,1995,2270285
|
|
20210423,1005,1995,2000,1990,1995,895912
|
|
20210423,1006,1995,1995,1990,1995,137344
|
|
20210423,1007,1995,1995,1990,1990,41848
|
|
20210423,1008,1990,1995,1985,1985,4141363
|
|
20210423,1009,1990,1995,1985,1990,356060
|
|
20210423,1010,1990,1995,1990,1990,1062987
|
|
20210423,1011,1990,1995,1985,1990,1573629
|
|
20210423,1012,1990,1995,1985,1990,345843
|
|
20210423,1013,1995,1995,1985,1995,1347853
|
|
20210423,1014,1990,1990,1985,1990,167042
|
|
20210423,1015,1990,1990,1985,1990,195041
|
|
20210423,1016,1985,1990,1985,1990,118579
|
|
20210423,1017,1990,1990,1985,1990,579001
|
|
20210423,1018,1990,1995,1985,1990,1400654
|
|
20210423,1019,1990,1995,1985,1990,1126258
|
|
20210423,1020,1990,1990,1985,1985,56395
|
|
20210423,1021,1985,1990,1985,1990,37665
|
|
20210423,1022,1985,1990,1985,1985,254690
|
|
20210423,1023,1985,1990,1980,1980,6796415
|
|
20210423,1024,1980,1985,1980,1985,85373
|
|
20210423,1025,1980,1985,1980,1980,165287
|
|
20210423,1026,1980,1985,1980,1980,204173
|
|
20210423,1027,1985,1985,1980,1980,103177
|
|
20210423,1028,1985,1985,1980,1985,136348
|
|
20210423,1029,1985,1985,1980,1985,61003
|
|
20210423,1030,1980,1985,1980,1980,46498
|
|
20210423,1031,1980,1985,1980,1985,337159
|
|
20210423,1032,1985,1990,1980,1985,3339218
|
|
20210423,1033,1985,1990,1980,1985,1905762
|
|
20210423,1034,1990,1990,1980,1980,1337612
|
|
20210423,1035,1985,1985,1975,1980,4297258
|
|
20210423,1036,1980,1980,1975,1975,132838
|
|
20210423,1037,1975,1980,1975,1975,1587223
|
|
20210423,1038,1980,1985,1975,1980,1038369
|
|
20210423,1039,1980,1980,1975,1980,61912
|
|
20210423,1040,1980,1980,1975,1975,70250
|
|
20210423,1041,1980,1980,1975,1980,151478
|
|
20210423,1042,1980,1980,1975,1975,31483
|
|
20210423,1043,1975,1980,1975,1980,31609
|
|
20210423,1044,1975,1980,1975,1980,172791
|
|
20210423,1045,1980,1980,1975,1980,70545
|
|
20210423,1046,1975,1980,1975,1980,95326
|
|
20210423,1047,1975,1980,1975,1980,873158
|
|
20210423,1048,1980,1980,1975,1980,215262
|
|
20210423,1049,1980,1980,1975,1975,112324
|
|
20210423,1050,1975,1980,1975,1980,54709
|
|
20210423,1051,1980,1980,1975,1980,1631
|
|
20210423,1052,1975,1985,1975,1980,1125848
|
|
20210423,1053,1980,1985,1975,1980,1219430
|
|
20210423,1054,1980,1985,1980,1985,132013
|
|
20210423,1055,1980,1985,1980,1985,272038
|
|
20210423,1056,1985,1985,1980,1985,2408900
|
|
20210423,1057,1980,1985,1980,1985,132793
|
|
20210423,1058,1985,1985,1980,1985,48883
|
|
20210423,1059,1985,1985,1980,1985,126895
|
|
20210423,1100,1985,1985,1980,1985,258142
|
|
20210423,1101,1980,1985,1980,1985,217668
|
|
20210423,1102,1980,1990,1980,1985,2018045
|
|
20210423,1103,1980,1985,1980,1985,106948
|
|
20210423,1104,1985,1985,1980,1980,29841
|
|
20210423,1105,1985,1985,1980,1985,2720323
|
|
20210423,1106,1985,1985,1980,1985,86895
|
|
20210423,1107,1980,1980,1975,1980,982524
|
|
20210423,1108,1980,1985,1975,1985,1222964
|
|
20210423,1109,1980,1985,1975,1980,334448
|
|
20210423,1110,1985,1985,1980,1980,81220
|
|
20210423,1111,1985,1985,1980,1980,65356
|
|
20210423,1112,1980,1985,1980,1985,26182
|
|
20210423,1113,1985,1985,1980,1985,117788
|
|
20210423,1114,1980,1990,1980,1990,3039417
|
|
20210423,1115,1990,1990,1980,1990,487306
|
|
20210423,1116,1985,1985,1980,1985,87608
|
|
20210423,1117,1980,1990,1980,1980,300557
|
|
20210423,1118,1985,1985,1980,1985,90067
|
|
20210423,1119,1985,1985,1980,1985,48473
|
|
20210423,1120,1985,1985,1980,1985,59692
|
|
20210423,1121,1985,1985,1980,1985,54766
|
|
20210423,1122,1985,1985,1980,1985,63565
|
|
20210423,1123,1985,1985,1980,1985,15007
|
|
20210423,1124,1980,1985,1975,1980,3629653
|
|
20210423,1125,1980,1985,1975,1980,1224315
|
|
20210423,1126,1980,1985,1975,1985,364659
|
|
20210423,1127,1985,1985,1980,1980,6564
|
|
20210423,1128,1980,1985,1980,1985,9512
|
|
20210423,1129,1980,1985,1980,1980,46983
|
|
20210423,1130,1985,1985,1980,1985,24376
|
|
20210423,1131,1980,1985,1980,1985,16232
|
|
20210423,1132,1980,1985,1980,1980,209068
|
|
20210423,1133,1980,1985,1980,1980,41490
|
|
20210423,1134,1980,1985,1975,1980,842186
|
|
20210423,1135,1980,1980,1975,1975,14065
|
|
20210423,1136,1975,1980,1975,1980,53597
|
|
20210423,1137,1975,1985,1975,1980,1443687
|
|
20210423,1138,1980,1985,1975,1980,88456
|
|
20210423,1139,1980,1985,1975,1980,243492
|
|
20210423,1140,1980,1985,1980,1985,216221
|
|
20210423,1141,1985,1985,1975,1980,312814
|
|
20210423,1142,1980,1980,1975,1980,71446
|
|
20210423,1143,1980,1980,1975,1980,11016
|
|
20210423,1144,1975,1980,1975,1980,332371
|
|
20210423,1145,1980,1980,1975,1980,69068
|
|
20210423,1146,1975,1980,1975,1975,25153
|
|
20210423,1147,1975,1980,1975,1980,48134
|
|
20210423,1148,1980,1985,1975,1980,279514
|
|
20210423,1149,1980,1985,1975,1980,485347
|
|
20210423,1150,1985,1985,1975,1980,187872
|
|
20210423,1151,1975,1985,1975,1985,436517
|
|
20210423,1152,1985,1985,1980,1980,11935
|
|
20210423,1153,1980,1985,1980,1980,7219
|
|
20210423,1154,1985,1985,1980,1985,13860
|
|
20210423,1155,1980,1985,1975,1980,404682
|
|
20210423,1156,1980,1985,1975,1980,142598
|
|
20210423,1157,1980,1985,1975,1980,271060
|
|
20210423,1158,1980,1985,1975,1980,179305
|
|
20210423,1159,1980,1980,1975,1980,45633
|
|
20210423,1200,1975,1980,1975,1975,21025
|
|
20210423,1201,1975,1980,1975,1980,24234
|
|
20210423,1202,1980,1980,1975,1980,9059
|
|
20210423,1203,1980,1980,1975,1980,28797
|
|
20210423,1204,1980,1980,1975,1980,8844
|
|
20210423,1205,1975,1980,1975,1975,58445
|
|
20210423,1206,1975,1980,1975,1975,17641
|
|
20210423,1207,1980,1980,1975,1980,971298
|
|
20210423,1208,1975,1980,1975,1975,2398391
|
|
20210423,1209,1975,1980,1975,1980,248718
|
|
20210423,1210,1980,1980,1970,1975,1838683
|
|
20210423,1211,1975,1980,1970,1975,54619
|
|
20210423,1212,1975,1980,1975,1980,293509
|
|
20210423,1213,1980,1980,1975,1980,9537
|
|
20210423,1214,1975,1980,1975,1980,9541
|
|
20210423,1215,1975,1980,1975,1980,12800
|
|
20210423,1216,1975,1980,1975,1975,28180
|
|
20210423,1217,1975,1980,1975,1980,58568
|
|
20210423,1218,1975,1980,1975,1980,1812
|
|
20210423,1219,1975,1980,1975,1975,9697
|
|
20210423,1220,1980,1980,1975,1980,29812
|
|
20210423,1221,1980,1980,1975,1980,3042
|
|
20210423,1222,1980,1980,1970,1980,1858675
|
|
20210423,1223,1975,1980,1975,1980,128933
|
|
20210423,1224,1980,1980,1970,1975,309848
|
|
20210423,1225,1980,1980,1975,1980,12834
|
|
20210423,1226,1980,1980,1975,1975,11041
|
|
20210423,1227,1980,1980,1975,1980,6961
|
|
20210423,1228,1975,1980,1975,1975,164242
|
|
20210423,1229,1975,1980,1975,1980,15236
|
|
20210423,1230,1980,1980,1975,1980,14172
|
|
20210423,1231,1980,1980,1975,1980,21841
|
|
20210423,1232,1975,1980,1975,1980,1812377
|
|
20210423,1233,1985,1985,1980,1985,13011
|
|
20210423,1234,1985,1985,1980,1985,29797
|
|
20210423,1235,1980,1985,1980,1980,192447
|
|
20210423,1236,1980,1985,1980,1980,67794
|
|
20210423,1237,1985,1985,1980,1985,59367
|
|
20210423,1238,1985,1985,1980,1980,30594
|
|
20210423,1239,1985,1985,1980,1985,24103
|
|
20210423,1240,1980,1985,1980,1985,14264
|
|
20210423,1241,1985,1985,1980,1985,9885
|
|
20210423,1242,1980,1985,1980,1985,31932
|
|
20210423,1243,1985,1990,1980,1990,4563105
|
|
20210423,1244,1990,1990,1985,1990,79077
|
|
20210423,1245,1990,1990,1985,1985,336485
|
|
20210423,1246,1990,1990,1985,1990,160301
|
|
20210423,1247,1990,1990,1985,1985,90091
|
|
20210423,1248,1990,1995,1985,1990,2927526
|
|
20210423,1249,1990,1995,1985,1990,316328
|
|
20210423,1250,1990,1995,1985,1995,887253
|
|
20210423,1251,1990,1995,1990,1990,91901
|
|
20210423,1252,1995,1995,1990,1990,1396997
|
|
20210423,1253,1995,1995,1990,1995,84406
|
|
20210423,1254,1995,2000,1990,1995,9808213
|
|
20210423,1255,2000,2000,1995,1995,65782
|
|
20210423,1256,1995,2000,1995,2000,103881
|
|
20210423,1257,2000,2000,1990,1995,1629790
|
|
20210423,1258,1995,1995,1990,1995,97812
|
|
20210423,1259,1995,1995,1990,1995,74842
|
|
20210423,1300,1995,1995,1990,1990,77766
|
|
20210423,1301,1995,1995,1990,1995,46310
|
|
20210423,1302,1995,1995,1990,1995,122986
|
|
20210423,1303,1990,1995,1990,1995,363753
|
|
20210423,1304,1990,1995,1990,1990,177370
|
|
20210423,1305,1990,1995,1990,1995,24437
|
|
20210423,1306,1995,1995,1985,1990,1814737
|
|
20210423,1307,1990,1990,1985,1985,27386
|
|
20210423,1308,1985,1990,1985,1990,27733
|
|
20210423,1309,1985,1990,1985,1985,49195
|
|
20210423,1310,1985,1990,1985,1990,69800
|
|
20210423,1311,1985,1990,1985,1985,55893
|
|
20210423,1312,1985,1990,1985,1985,177458
|
|
20210423,1313,1985,1990,1985,1985,304421
|
|
20210423,1314,1985,1990,1985,1990,99246
|
|
20210423,1315,1990,1990,1985,1990,15732
|
|
20210423,1316,1990,1990,1980,1985,1266438
|
|
20210423,1317,1985,1985,1980,1985,157916
|
|
20210423,1318,1985,1985,1980,1980,14401
|
|
20210423,1319,1980,1985,1980,1985,97976
|
|
20210423,1320,1985,1990,1980,1990,527820
|
|
20210423,1321,1985,1990,1980,1985,337940
|
|
20210423,1322,1980,1985,1980,1985,18134
|
|
20210423,1323,1980,1985,1980,1985,74684
|
|
20210423,1324,1985,1990,1980,1985,210002
|
|
20210423,1325,1985,1990,1980,1985,186840
|
|
20210423,1326,1980,1990,1980,1985,80439
|
|
20210423,1327,1985,1985,1980,1985,37479
|
|
20210423,1328,1985,1985,1980,1980,8875
|
|
20210423,1329,1980,1985,1975,1975,2142463
|
|
20210423,1330,1980,1980,1975,1975,43021
|
|
20210423,1331,1980,1980,1975,1980,14002
|
|
20210423,1332,1980,1985,1975,1980,556155
|
|
20210423,1333,1980,1985,1975,1980,806889
|
|
20210423,1334,1980,1980,1975,1975,7617
|
|
20210423,1335,1975,1980,1975,1975,36421
|
|
20210423,1336,1980,1980,1975,1980,37274
|
|
20210423,1337,1980,1980,1975,1980,114555
|
|
20210423,1338,1980,1980,1975,1980,81391
|
|
20210423,1339,1980,1980,1975,1975,38823
|
|
20210423,1340,1980,1980,1975,1980,24184
|
|
20210423,1341,1980,1980,1975,1980,17937
|
|
20210423,1342,1975,1980,1975,1980,51829
|
|
20210423,1343,1980,1980,1975,1980,344008
|
|
20210423,1344,1980,1985,1975,1980,889121
|
|
20210423,1345,1980,1985,1980,1985,950815
|
|
20210423,1346,1980,1980,1975,1975,262532
|
|
20210423,1347,1980,1980,1975,1980,26536
|
|
20210423,1348,1975,1980,1975,1975,34766
|
|
20210423,1349,1975,1980,1975,1980,8874
|
|
20210423,1350,1975,1980,1975,1980,27608
|
|
20210423,1351,1980,1980,1975,1975,6448
|
|
20210423,1352,1980,1980,1975,1975,44478
|
|
20210423,1353,1980,1980,1975,1975,2539238
|
|
20210423,1354,1975,1980,1970,1975,2618052
|
|
20210423,1355,1975,1980,1970,1975,532760
|
|
20210423,1356,1975,1980,1970,1980,321160
|
|
20210423,1357,1975,1980,1975,1980,25906
|
|
20210423,1358,1975,1980,1975,1975,16615
|
|
20210423,1359,1975,1980,1975,1980,31020
|
|
20210423,1400,1980,1980,1975,1975,16451
|
|
20210423,1401,1980,1980,1970,1975,1128792
|
|
20210423,1402,1975,1975,1970,1970,32334
|
|
20210423,1403,1970,1975,1970,1975,406585
|
|
20210423,1404,1975,1980,1970,1975,765848
|
|
20210423,1405,1980,1980,1975,1975,18909
|
|
20210423,1406,1975,1980,1975,1975,5234
|
|
20210423,1407,1975,1980,1975,1975,38214
|
|
20210423,1408,1980,1980,1975,1975,5877
|
|
20210423,1409,1980,1980,1975,1975,1609
|
|
20210423,1410,1980,1980,1975,1980,655
|
|
20210423,1411,1980,1980,1975,1980,52993
|
|
20210423,1412,1975,1980,1975,1980,54763
|
|
20210423,1413,1980,1980,1970,1975,1145388
|
|
20210423,1414,1975,1980,1970,1975,696450
|
|
20210423,1415,1975,1980,1970,1980,173545
|
|
20210423,1416,1975,1980,1970,1975,192136
|
|
20210423,1417,1975,1975,1970,1975,7195
|
|
20210423,1418,1975,1975,1970,1970,23784
|
|
20210423,1419,1975,1975,1970,1975,88539
|
|
20210423,1420,1975,1975,1970,1970,23215
|
|
20210423,1421,1970,1975,1970,1970,1059940
|
|
20210423,1422,1970,1975,1970,1975,47829
|
|
20210423,1423,1975,1975,1970,1970,344222
|
|
20210423,1424,1970,1975,1970,1970,4465036
|
|
20210423,1425,1975,1975,1970,1975,33826
|
|
20210423,1426,1975,1975,1970,1970,12997
|
|
20210423,1427,1970,1975,1970,1975,1792
|
|
20210423,1428,1975,1975,1970,1975,1463849
|
|
20210423,1429,1975,1975,1970,1975,1599963
|
|
20210423,1430,1975,1980,1970,1975,798430
|
|
20210423,1431,1975,1980,1970,1975,1062316
|
|
20210423,1432,1970,1975,1970,1975,14888
|
|
20210423,1433,1970,1975,1970,1970,43063
|
|
20210423,1434,1975,1980,1970,1975,1764964
|
|
20210423,1435,1975,1975,1970,1975,71348
|
|
20210423,1436,1970,1975,1970,1975,11469
|
|
20210423,1437,1975,1975,1970,1970,4886
|
|
20210423,1438,1975,1975,1970,1975,13302
|
|
20210423,1439,1975,1975,1970,1970,62501
|
|
20210423,1440,1970,1975,1970,1975,21795
|
|
20210423,1441,1975,1975,1970,1975,6877
|
|
20210423,1442,1970,1975,1970,1975,13447
|
|
20210423,1443,1975,1975,1970,1975,17449
|
|
20210423,1444,1975,1980,1970,1975,792712
|
|
20210423,1445,1975,1980,1975,1975,58805
|
|
20210423,1446,1980,1980,1975,1975,48597
|
|
20210423,1447,1975,1980,1975,1980,45859
|
|
20210423,1448,1980,1980,1975,1975,16656
|
|
20210423,1449,1980,1980,1975,1975,38169
|
|
20210423,1450,1975,1980,1975,1975,64891
|
|
20210423,1451,1975,1980,1970,1980,2245544
|
|
20210423,1452,1975,1980,1975,1980,57345
|
|
20210423,1453,1975,1980,1975,1975,24066
|
|
20210423,1454,1975,1980,1975,1975,4432
|
|
20210423,1455,1975,1980,1975,1975,1190
|
|
20210423,1456,1975,1980,1975,1975,45062
|
|
20210423,1457,1975,1980,1975,1980,11462
|
|
20210423,1458,1980,1980,1975,1975,56645
|
|
20210423,1459,1975,1980,1975,1980,37963
|
|
20210423,1500,1980,1980,1975,1975,405078
|
|
20210423,1501,1980,1985,1975,1980,3708978
|
|
20210423,1502,1980,1985,1975,1980,599447
|
|
20210423,1503,1980,1980,1975,1980,98564
|
|
20210423,1504,1980,1980,1975,1980,19315
|
|
20210423,1505,1980,1980,1975,1975,115459
|
|
20210423,1506,1980,1980,1975,1980,32931
|
|
20210423,1507,1980,1980,1975,1975,19084
|
|
20210423,1508,1975,1980,1975,1980,20280
|
|
20210423,1509,1980,1980,1975,1980,18520
|
|
20210423,1510,1980,1980,1975,1980,71611
|
|
20210423,1511,1975,1980,1975,1980,3621
|
|
20210423,1512,1980,1980,1975,1975,34798
|
|
20210423,1513,1980,1980,1975,1980,527901
|
|
20210423,1514,1980,1985,1980,1980,2067617
|
|
20210423,1515,1980,1985,1975,1980,695000
|
|
20210423,1516,1980,1985,1975,1980,947227
|
|
20210423,1517,1980,1985,1980,1980,80013
|
|
20210423,1518,1980,1985,1980,1985,97515
|
|
20210423,1519,1985,1985,1980,1985,167368
|
|
20210423,1520,1985,1985,1980,1980,166544
|
|
20210423,1530,1980,1980,1980,1980,3386193
|