383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210421,0901,1940,1950,1940,1950,7455881
|
|
20210421,0902,1950,1955,1945,1950,6433556
|
|
20210421,0903,1955,1955,1950,1950,565515
|
|
20210421,0904,1955,1955,1950,1955,1102174
|
|
20210421,0905,1955,1955,1950,1950,1326761
|
|
20210421,0906,1955,1955,1950,1950,897011
|
|
20210421,0907,1950,1955,1950,1950,1623118
|
|
20210421,0908,1955,1955,1950,1955,2075753
|
|
20210421,0909,1950,1960,1950,1950,10394134
|
|
20210421,0910,1955,1955,1950,1955,189622
|
|
20210421,0911,1955,1955,1950,1955,71431
|
|
20210421,0912,1950,1955,1950,1955,317630
|
|
20210421,0913,1950,1955,1950,1955,1840071
|
|
20210421,0914,1950,1955,1950,1950,177380
|
|
20210421,0915,1950,1955,1950,1955,220065
|
|
20210421,0916,1950,1955,1950,1955,119399
|
|
20210421,0917,1950,1960,1950,1960,5883266
|
|
20210421,0918,1960,1960,1955,1955,172084
|
|
20210421,0919,1960,1960,1955,1960,224282
|
|
20210421,0920,1960,1960,1955,1960,123429
|
|
20210421,0921,1960,1965,1955,1960,8368757
|
|
20210421,0922,1960,1965,1960,1965,297326
|
|
20210421,0923,1960,1965,1960,1960,1280947
|
|
20210421,0924,1960,1965,1960,1960,144405
|
|
20210421,0925,1965,1965,1960,1960,146665
|
|
20210421,0926,1960,1965,1960,1960,112527
|
|
20210421,0927,1960,1965,1960,1960,526346
|
|
20210421,0928,1960,1965,1960,1960,337441
|
|
20210421,0929,1960,1965,1960,1965,153667
|
|
20210421,0930,1960,1965,1955,1960,2468109
|
|
20210421,0931,1960,1965,1955,1960,4302055
|
|
20210421,0932,1965,1965,1955,1960,1164843
|
|
20210421,0933,1960,1965,1955,1955,166351
|
|
20210421,0934,1960,1960,1955,1955,52958
|
|
20210421,0935,1955,1960,1955,1960,120429
|
|
20210421,0936,1955,1965,1955,1960,1873733
|
|
20210421,0937,1960,1960,1955,1955,75275
|
|
20210421,0938,1960,1960,1955,1960,56858
|
|
20210421,0939,1960,1960,1955,1960,82369
|
|
20210421,0940,1955,1960,1955,1955,52740
|
|
20210421,0941,1960,1960,1955,1960,26910
|
|
20210421,0942,1960,1960,1955,1955,123952
|
|
20210421,0943,1960,1960,1955,1960,56589
|
|
20210421,0944,1955,1960,1955,1960,44187
|
|
20210421,0945,1960,1960,1955,1955,67620
|
|
20210421,0946,1960,1965,1955,1960,3748979
|
|
20210421,0947,1960,1965,1960,1960,35110
|
|
20210421,0948,1960,1965,1955,1960,1943382
|
|
20210421,0949,1960,1965,1955,1960,339073
|
|
20210421,0950,1960,1965,1955,1960,418085
|
|
20210421,0951,1960,1965,1955,1960,966823
|
|
20210421,0952,1965,1965,1960,1960,335748
|
|
20210421,0953,1965,1965,1960,1960,48941
|
|
20210421,0954,1960,1970,1960,1970,5512328
|
|
20210421,0955,1970,1970,1960,1970,665162
|
|
20210421,0956,1970,1970,1960,1970,2769936
|
|
20210421,0957,1965,1970,1965,1965,181660
|
|
20210421,0958,1965,1970,1960,1965,641237
|
|
20210421,0959,1965,1970,1965,1970,277587
|
|
20210421,1000,1970,1970,1965,1970,71625
|
|
20210421,1001,1970,1970,1965,1965,32934
|
|
20210421,1002,1970,1975,1965,1970,5064586
|
|
20210421,1003,1975,1975,1970,1970,132498
|
|
20210421,1004,1975,1975,1970,1970,139442
|
|
20210421,1005,1975,1975,1970,1970,104537
|
|
20210421,1006,1975,1975,1970,1975,234107
|
|
20210421,1007,1970,1975,1970,1975,29485
|
|
20210421,1008,1975,1975,1970,1970,133257
|
|
20210421,1009,1970,1975,1970,1975,177060
|
|
20210421,1010,1975,1975,1970,1975,403378
|
|
20210421,1011,1975,1980,1970,1980,7339431
|
|
20210421,1012,1980,1980,1970,1975,1131398
|
|
20210421,1013,1975,1975,1970,1975,325972
|
|
20210421,1014,1975,1980,1970,1975,1728323
|
|
20210421,1015,1975,1975,1970,1970,21771
|
|
20210421,1016,1970,1975,1970,1975,160349
|
|
20210421,1017,1975,1975,1970,1975,1441268
|
|
20210421,1018,1975,1980,1970,1970,1026580
|
|
20210421,1019,1975,1980,1970,1975,826193
|
|
20210421,1020,1980,1980,1975,1980,418950
|
|
20210421,1021,1980,1980,1975,1980,26473
|
|
20210421,1022,1980,1980,1970,1975,534195
|
|
20210421,1023,1970,1975,1970,1970,75264
|
|
20210421,1024,1975,1975,1970,1970,140532
|
|
20210421,1025,1970,1975,1970,1970,67249
|
|
20210421,1026,1970,1975,1970,1970,19671
|
|
20210421,1027,1975,1980,1970,1980,1199305
|
|
20210421,1028,1980,1980,1975,1975,233987
|
|
20210421,1029,1975,1980,1975,1975,495338
|
|
20210421,1030,1975,1980,1970,1980,280769
|
|
20210421,1031,1980,1980,1975,1975,63671
|
|
20210421,1032,1980,1980,1970,1975,1119105
|
|
20210421,1033,1975,1975,1970,1975,44445
|
|
20210421,1034,1975,1975,1970,1970,81116
|
|
20210421,1035,1970,1975,1970,1975,160874
|
|
20210421,1036,1975,1975,1970,1970,67039
|
|
20210421,1037,1970,1975,1970,1970,2350085
|
|
20210421,1038,1970,1975,1965,1970,410316
|
|
20210421,1039,1970,1975,1970,1975,76335
|
|
20210421,1040,1970,1975,1970,1970,141071
|
|
20210421,1041,1970,1975,1970,1975,48770
|
|
20210421,1042,1970,1975,1970,1975,229307
|
|
20210421,1043,1975,1975,1970,1975,74859
|
|
20210421,1044,1975,1980,1970,1980,2572009
|
|
20210421,1045,1975,1975,1970,1975,717298
|
|
20210421,1046,1975,1980,1975,1975,232308
|
|
20210421,1047,1980,1980,1975,1975,71677
|
|
20210421,1048,1975,1980,1975,1975,45830
|
|
20210421,1049,1980,1980,1975,1975,64777
|
|
20210421,1050,1980,1980,1975,1975,66811
|
|
20210421,1051,1980,1980,1970,1980,2403292
|
|
20210421,1052,1980,1980,1975,1975,41823
|
|
20210421,1053,1980,1980,1975,1975,17354
|
|
20210421,1054,1980,1980,1975,1975,16151
|
|
20210421,1055,1980,1980,1975,1980,1167495
|
|
20210421,1056,1980,1985,1975,1980,4877219
|
|
20210421,1057,1985,1985,1980,1980,94589
|
|
20210421,1058,1985,1985,1980,1980,31025
|
|
20210421,1059,1980,1985,1980,1980,56088
|
|
20210421,1100,1980,1985,1980,1980,123330
|
|
20210421,1101,1985,1990,1980,1990,5616280
|
|
20210421,1102,1990,1990,1985,1990,345334
|
|
20210421,1103,1990,1990,1985,1990,127798
|
|
20210421,1104,1985,1990,1985,1985,300449
|
|
20210421,1105,1990,1990,1985,1990,34263
|
|
20210421,1106,1990,1990,1985,1985,3707431
|
|
20210421,1107,1985,1990,1980,1980,602007
|
|
20210421,1108,1985,1985,1980,1980,33754
|
|
20210421,1109,1980,1985,1980,1985,122594
|
|
20210421,1110,1985,1985,1980,1980,240564
|
|
20210421,1111,1980,1990,1980,1985,1405096
|
|
20210421,1112,1985,1985,1980,1985,49596
|
|
20210421,1113,1985,1990,1980,1985,749488
|
|
20210421,1114,1985,1990,1985,1990,200481
|
|
20210421,1115,1985,1990,1980,1980,736487
|
|
20210421,1116,1980,1990,1980,1990,91974
|
|
20210421,1117,1985,1990,1985,1990,74764
|
|
20210421,1118,1985,1990,1985,1985,116088
|
|
20210421,1119,1985,1990,1985,1990,67075
|
|
20210421,1120,1990,1990,1980,1990,276324
|
|
20210421,1121,1990,1990,1985,1990,165807
|
|
20210421,1122,1990,1990,1985,1985,88916
|
|
20210421,1123,1985,1995,1985,1990,4842181
|
|
20210421,1124,1990,1995,1985,1995,486293
|
|
20210421,1125,1995,1995,1990,1990,151958
|
|
20210421,1126,1995,1995,1990,1995,222214
|
|
20210421,1127,1990,1995,1990,1990,659170
|
|
20210421,1128,1995,1995,1985,1985,1511737
|
|
20210421,1129,1985,1995,1985,1985,528842
|
|
20210421,1130,1985,1995,1985,1985,387309
|
|
20210421,1131,1985,1990,1985,1990,39237
|
|
20210421,1132,1990,1990,1985,1990,87448
|
|
20210421,1133,1990,1990,1985,1990,1586073
|
|
20210421,1134,1985,1995,1985,1990,214644
|
|
20210421,1135,1990,1995,1985,1990,804097
|
|
20210421,1136,1990,1995,1985,1990,591118
|
|
20210421,1137,1985,1995,1985,1990,441941
|
|
20210421,1138,1990,1995,1985,1990,667748
|
|
20210421,1139,1990,1995,1985,1990,338832
|
|
20210421,1140,1990,1995,1985,1990,321633
|
|
20210421,1141,1990,1995,1985,1990,490949
|
|
20210421,1142,1990,1995,1990,1990,71169
|
|
20210421,1143,1995,1995,1990,1990,599954
|
|
20210421,1144,1990,1990,1985,1985,80901
|
|
20210421,1145,1985,1995,1985,1995,921738
|
|
20210421,1146,1990,1995,1990,1990,57722
|
|
20210421,1147,1990,1995,1990,1995,234493
|
|
20210421,1148,1990,1995,1985,1990,597879
|
|
20210421,1149,1990,1995,1990,1990,214535
|
|
20210421,1150,1990,1995,1985,1990,253833
|
|
20210421,1151,1990,1995,1990,1990,63053
|
|
20210421,1152,1990,1995,1990,1990,281100
|
|
20210421,1153,1990,1995,1985,1990,224299
|
|
20210421,1154,1985,1990,1985,1990,156220
|
|
20210421,1155,1985,1990,1985,1985,76678
|
|
20210421,1156,1985,1990,1985,1985,111992
|
|
20210421,1157,1985,1990,1985,1985,114327
|
|
20210421,1158,1985,1990,1985,1985,104532
|
|
20210421,1159,1985,1990,1985,1985,181394
|
|
20210421,1200,1985,1990,1985,1985,1375347
|
|
20210421,1201,1985,1990,1985,1985,70201
|
|
20210421,1202,1985,1990,1985,1985,178528
|
|
20210421,1203,1985,1990,1985,1985,111104
|
|
20210421,1204,1990,1990,1985,1985,43187
|
|
20210421,1205,1985,1990,1985,1990,72285
|
|
20210421,1206,1985,1990,1985,1990,166782
|
|
20210421,1207,1990,1990,1985,1985,69908
|
|
20210421,1208,1985,1990,1985,1985,214413
|
|
20210421,1209,1990,1990,1985,1985,261877
|
|
20210421,1210,1985,1990,1985,1990,171606
|
|
20210421,1211,1985,1990,1985,1990,28448
|
|
20210421,1212,1990,1990,1980,1980,565273
|
|
20210421,1213,1985,1985,1980,1985,59981
|
|
20210421,1214,1985,1985,1980,1980,711517
|
|
20210421,1215,1985,1990,1980,1990,194227
|
|
20210421,1216,1985,1990,1980,1990,257165
|
|
20210421,1217,1985,1990,1985,1985,31180
|
|
20210421,1218,1990,1990,1985,1985,24115
|
|
20210421,1219,1985,1990,1985,1990,356910
|
|
20210421,1220,1990,1990,1985,1985,18386
|
|
20210421,1221,1985,1990,1985,1990,47560
|
|
20210421,1222,1990,1995,1990,1990,2900797
|
|
20210421,1223,1990,1995,1985,1990,1543752
|
|
20210421,1224,1990,1995,1985,1985,66034
|
|
20210421,1225,1990,1995,1985,1990,225579
|
|
20210421,1226,1990,1995,1990,1990,81174
|
|
20210421,1227,1990,1995,1990,1995,37746
|
|
20210421,1228,1995,1995,1985,1985,217236
|
|
20210421,1229,1985,1990,1985,1985,4550
|
|
20210421,1230,1990,1990,1985,1990,15045
|
|
20210421,1231,1985,1990,1985,1985,5788
|
|
20210421,1232,1990,1990,1985,1985,10087
|
|
20210421,1233,1990,1990,1985,1985,22374
|
|
20210421,1234,1985,1990,1985,1985,72857
|
|
20210421,1235,1985,1990,1985,1985,71040
|
|
20210421,1236,1985,1990,1985,1990,3271
|
|
20210421,1237,1985,1990,1985,1990,15624
|
|
20210421,1238,1985,1990,1985,1985,40898
|
|
20210421,1239,1985,1995,1985,1990,2226903
|
|
20210421,1240,1985,1995,1985,1990,261352
|
|
20210421,1241,1990,1995,1990,1995,353565
|
|
20210421,1242,1995,1995,1990,1995,56521
|
|
20210421,1243,1990,1995,1990,1995,17755
|
|
20210421,1244,1990,1995,1990,1995,777825
|
|
20210421,1245,1990,1995,1990,1990,187416
|
|
20210421,1246,1995,1995,1990,1995,108663
|
|
20210421,1247,1990,2000,1990,1995,6592198
|
|
20210421,1248,1995,2000,1990,1995,309514
|
|
20210421,1249,2000,2000,1995,2000,45162
|
|
20210421,1250,2000,2000,1995,1995,119174
|
|
20210421,1251,1995,2000,1990,1995,2790155
|
|
20210421,1252,1995,2000,1990,1990,395013
|
|
20210421,1253,1995,1995,1990,1995,47687
|
|
20210421,1254,1995,1995,1990,1995,6577
|
|
20210421,1255,1995,1995,1990,1995,18294
|
|
20210421,1256,1990,1995,1990,1990,16895
|
|
20210421,1257,1995,1995,1990,1995,95682
|
|
20210421,1258,1990,1995,1990,1995,35924
|
|
20210421,1259,1995,1995,1990,1990,208396
|
|
20210421,1300,1990,1995,1990,1995,16573
|
|
20210421,1301,1995,1995,1990,1995,148329
|
|
20210421,1302,1990,1995,1990,1990,191645
|
|
20210421,1303,1995,1995,1990,1990,46062
|
|
20210421,1304,1995,1995,1990,1990,6160
|
|
20210421,1305,1990,1995,1990,1995,33002
|
|
20210421,1306,1995,1995,1990,1990,31228
|
|
20210421,1307,1990,1995,1990,1990,40789
|
|
20210421,1308,1990,1995,1990,1990,490615
|
|
20210421,1309,1990,1995,1990,1990,25133
|
|
20210421,1310,1990,1995,1990,1995,93411
|
|
20210421,1311,1990,1995,1990,1990,22101
|
|
20210421,1312,1990,1995,1990,1990,159285
|
|
20210421,1313,1995,1995,1990,1990,2951
|
|
20210421,1314,1990,1995,1990,1995,21115
|
|
20210421,1315,1995,1995,1990,1990,13979
|
|
20210421,1316,1990,1995,1990,1995,35551
|
|
20210421,1317,1990,1995,1990,1995,40459
|
|
20210421,1318,1995,1995,1990,1995,22516
|
|
20210421,1319,1990,1995,1990,1995,1141121
|
|
20210421,1320,1995,1995,1990,1995,14043
|
|
20210421,1321,1990,1995,1990,1990,19079
|
|
20210421,1322,1990,1995,1990,1990,9112
|
|
20210421,1323,1990,1995,1990,1990,71170
|
|
20210421,1324,1995,1995,1990,1990,23076
|
|
20210421,1325,1990,1995,1990,1990,28115
|
|
20210421,1326,1995,1995,1990,1995,30638
|
|
20210421,1327,1995,1995,1990,1995,11921
|
|
20210421,1328,1995,1995,1990,1995,18634
|
|
20210421,1329,1995,1995,1990,1990,5965
|
|
20210421,1330,1995,1995,1990,1995,36969
|
|
20210421,1331,1990,1995,1990,1995,15238
|
|
20210421,1332,1990,1995,1990,1995,3310
|
|
20210421,1333,1995,1995,1990,1995,26497
|
|
20210421,1334,1995,2000,1995,2000,2387607
|
|
20210421,1335,2000,2000,1995,1995,519114
|
|
20210421,1336,1995,2000,1990,1995,103077
|
|
20210421,1337,1995,2000,1990,1995,198003
|
|
20210421,1338,1995,2000,1995,1995,37223
|
|
20210421,1339,1995,2000,1995,1995,364345
|
|
20210421,1340,1995,2000,1995,1995,97566
|
|
20210421,1341,1995,2000,1995,1995,8041
|
|
20210421,1342,2000,2000,1990,1990,954295
|
|
20210421,1343,1995,1995,1990,1990,29706
|
|
20210421,1344,1995,1995,1990,1995,13759
|
|
20210421,1345,1995,2000,1990,1995,204543
|
|
20210421,1346,1995,2000,1990,1995,1147820
|
|
20210421,1347,1995,1995,1990,1995,68805
|
|
20210421,1348,1990,1995,1990,1990,3601
|
|
20210421,1349,1995,1995,1990,1995,126107
|
|
20210421,1350,1990,1995,1990,1995,5219
|
|
20210421,1351,1995,1995,1990,1990,4340
|
|
20210421,1352,1995,1995,1990,1990,8157
|
|
20210421,1353,1990,1995,1990,1990,11668
|
|
20210421,1354,1990,1995,1990,1990,122952
|
|
20210421,1355,1990,1995,1990,1990,15370
|
|
20210421,1356,1995,1995,1990,1990,43637
|
|
20210421,1357,1990,1995,1990,1990,13135
|
|
20210421,1358,1995,1995,1990,1995,10972
|
|
20210421,1359,1995,1995,1990,1995,11285
|
|
20210421,1400,1995,1995,1990,1990,10769
|
|
20210421,1401,1990,1995,1990,1990,61881
|
|
20210421,1402,1990,1995,1990,1990,46411
|
|
20210421,1403,1990,1995,1990,1990,208495
|
|
20210421,1404,1995,1995,1990,1995,62980
|
|
20210421,1405,1990,1995,1990,1995,20653
|
|
20210421,1406,1995,1995,1990,1990,49736
|
|
20210421,1407,1995,2000,1990,1995,1815223
|
|
20210421,1408,1995,1995,1990,1990,22344
|
|
20210421,1409,1990,1995,1990,1990,4035
|
|
20210421,1410,1990,1995,1990,1995,75364
|
|
20210421,1411,1990,2000,1990,1995,2680268
|
|
20210421,1412,1995,2000,1990,1990,108604
|
|
20210421,1413,1990,1995,1990,1995,78439
|
|
20210421,1414,1995,2000,1995,2000,50134
|
|
20210421,1415,1995,2000,1995,1995,24184
|
|
20210421,1416,2000,2000,1995,2000,59686
|
|
20210421,1417,2000,2000,1995,2000,4963007
|
|
20210421,1418,2000,2000,1995,2000,86174
|
|
20210421,1419,2000,2005,1995,2000,3670303
|
|
20210421,1420,2000,2005,2000,2000,495330
|
|
20210421,1421,2000,2005,1995,2000,1334182
|
|
20210421,1422,2000,2000,1995,2000,887704
|
|
20210421,1423,1995,2000,1995,1995,117891
|
|
20210421,1424,1995,2000,1995,2000,7639
|
|
20210421,1425,1995,2000,1995,1995,40955
|
|
20210421,1426,1995,2000,1995,2000,26785
|
|
20210421,1427,2000,2000,1995,2000,322701
|
|
20210421,1428,1995,2000,1995,1995,79955
|
|
20210421,1429,2000,2000,1990,1995,1988127
|
|
20210421,1430,1995,1995,1990,1995,92850
|
|
20210421,1431,1995,1995,1985,1990,9946864
|
|
20210421,1432,1990,1990,1985,1990,149960
|
|
20210421,1433,1985,1990,1985,1990,93175
|
|
20210421,1434,1990,1990,1985,1990,27285
|
|
20210421,1435,1990,1990,1985,1985,101891
|
|
20210421,1436,1985,1990,1985,1985,357875
|
|
20210421,1437,1985,1990,1985,1990,17037
|
|
20210421,1438,1985,1990,1985,1990,141270
|
|
20210421,1439,1985,1990,1985,1990,55207
|
|
20210421,1440,1985,1995,1985,1995,1267955
|
|
20210421,1441,1990,1995,1985,1985,3249119
|
|
20210421,1442,1990,1990,1985,1985,118563
|
|
20210421,1443,1985,1990,1985,1985,27025
|
|
20210421,1444,1990,1990,1985,1985,13280
|
|
20210421,1445,1985,1990,1980,1980,1961045
|
|
20210421,1446,1985,1985,1980,1980,277204
|
|
20210421,1447,1985,1985,1980,1980,79238
|
|
20210421,1448,1980,1985,1980,1980,198208
|
|
20210421,1449,1980,1985,1980,1985,1032223
|
|
20210421,1450,1985,1985,1980,1985,151722
|
|
20210421,1451,1985,1990,1980,1985,2178887
|
|
20210421,1452,1985,1990,1980,1985,421867
|
|
20210421,1453,1980,1985,1980,1985,199375
|
|
20210421,1454,1980,1985,1980,1980,197274
|
|
20210421,1455,1985,1985,1980,1985,134392
|
|
20210421,1456,1985,1985,1980,1980,121564
|
|
20210421,1457,1980,1985,1980,1985,89888
|
|
20210421,1458,1980,1985,1980,1980,169334
|
|
20210421,1459,1985,1990,1980,1985,1537666
|
|
20210421,1500,1985,1990,1980,1990,1756121
|
|
20210421,1501,1990,1990,1985,1990,75619
|
|
20210421,1502,1985,1990,1980,1985,1819518
|
|
20210421,1503,1985,1985,1980,1985,187191
|
|
20210421,1504,1985,1985,1980,1985,72341
|
|
20210421,1505,1985,1985,1980,1980,149463
|
|
20210421,1506,1985,1985,1980,1985,86039
|
|
20210421,1507,1985,1985,1980,1985,148717
|
|
20210421,1508,1985,1990,1980,1985,1020629
|
|
20210421,1509,1990,1990,1985,1985,242490
|
|
20210421,1510,1985,1990,1985,1990,52250
|
|
20210421,1511,1990,1990,1985,1990,63256
|
|
20210421,1512,1985,1990,1985,1990,77663
|
|
20210421,1513,1990,1990,1985,1990,103981
|
|
20210421,1514,1985,1990,1985,1990,407438
|
|
20210421,1515,1990,1990,1985,1990,357826
|
|
20210421,1516,1985,1990,1985,1990,123063
|
|
20210421,1517,1990,1990,1985,1990,1487237
|
|
20210421,1518,1985,1990,1980,1985,1439252
|
|
20210421,1519,1985,1990,1980,1985,417380
|
|
20210421,1520,1985,1990,1980,1985,1240481
|
|
20210421,1530,1990,1990,1990,1990,3622614
|