383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210422,0901,1970,1980,1970,1975,8702336
|
|
20210422,0902,1975,1980,1970,1975,5196053
|
|
20210422,0903,1970,1975,1970,1975,725307
|
|
20210422,0904,1975,1980,1970,1975,4239588
|
|
20210422,0905,1975,1980,1970,1980,1887223
|
|
20210422,0906,1980,1980,1975,1980,125702
|
|
20210422,0907,1980,1980,1975,1980,77216
|
|
20210422,0908,1980,1980,1970,1970,3426476
|
|
20210422,0909,1970,1980,1970,1970,1167991
|
|
20210422,0910,1975,1980,1970,1970,518454
|
|
20210422,0911,1975,1975,1970,1975,2560817
|
|
20210422,0912,1970,1975,1970,1975,90735
|
|
20210422,0913,1970,1975,1965,1970,1030755
|
|
20210422,0914,1965,1970,1965,1970,238189
|
|
20210422,0915,1965,1970,1965,1970,248882
|
|
20210422,0916,1970,1970,1965,1965,104485
|
|
20210422,0917,1970,1975,1965,1970,1983686
|
|
20210422,0918,1975,1975,1970,1975,150354
|
|
20210422,0919,1970,1975,1970,1975,356103
|
|
20210422,0920,1975,1980,1970,1980,2432546
|
|
20210422,0921,1975,1980,1970,1980,1778491
|
|
20210422,0922,1975,1980,1970,1970,917291
|
|
20210422,0923,1975,1980,1970,1980,301060
|
|
20210422,0924,1980,1980,1970,1975,1078694
|
|
20210422,0925,1975,1980,1970,1975,1215130
|
|
20210422,0926,1975,1980,1975,1975,84466
|
|
20210422,0927,1980,1980,1975,1980,72279
|
|
20210422,0928,1980,1980,1975,1975,730453
|
|
20210422,0929,1980,1980,1975,1980,62989
|
|
20210422,0930,1975,1980,1975,1980,36657
|
|
20210422,0931,1980,1980,1975,1980,167694
|
|
20210422,0932,1975,1980,1975,1975,348524
|
|
20210422,0933,1980,1980,1975,1980,320379
|
|
20210422,0934,1975,1985,1975,1980,3338590
|
|
20210422,0935,1980,1985,1975,1980,1809018
|
|
20210422,0936,1980,1985,1975,1985,760393
|
|
20210422,0937,1980,1985,1975,1975,430477
|
|
20210422,0938,1975,1980,1975,1980,416477
|
|
20210422,0939,1975,1980,1975,1980,25299
|
|
20210422,0940,1975,1980,1975,1980,15519
|
|
20210422,0941,1980,1980,1970,1980,3339526
|
|
20210422,0942,1980,1980,1970,1975,537151
|
|
20210422,0943,1975,1980,1975,1980,2528818
|
|
20210422,0944,1975,1980,1970,1970,72611
|
|
20210422,0945,1975,1975,1970,1975,99307
|
|
20210422,0946,1975,1975,1970,1975,104635
|
|
20210422,0947,1975,1980,1970,1970,4462107
|
|
20210422,0948,1975,1975,1970,1970,82388
|
|
20210422,0949,1975,1975,1970,1975,925309
|
|
20210422,0950,1970,1975,1965,1970,5778344
|
|
20210422,0951,1970,1970,1965,1970,144629
|
|
20210422,0952,1965,1970,1965,1970,131870
|
|
20210422,0953,1965,1975,1965,1975,805780
|
|
20210422,0954,1975,1975,1965,1970,378819
|
|
20210422,0955,1970,1970,1965,1970,47461
|
|
20210422,0956,1965,1970,1965,1965,801695
|
|
20210422,0957,1965,1970,1965,1970,105035
|
|
20210422,0958,1965,1970,1960,1965,6139560
|
|
20210422,0959,1965,1970,1960,1970,1522594
|
|
20210422,1000,1965,1970,1960,1965,1185853
|
|
20210422,1001,1970,1970,1960,1960,653039
|
|
20210422,1002,1960,1965,1960,1965,145664
|
|
20210422,1003,1965,1970,1960,1970,649861
|
|
20210422,1004,1965,1970,1965,1965,22306
|
|
20210422,1005,1970,1970,1965,1970,63820
|
|
20210422,1006,1965,1970,1960,1965,1003697
|
|
20210422,1007,1965,1965,1960,1965,266678
|
|
20210422,1008,1960,1965,1960,1965,184253
|
|
20210422,1009,1960,1965,1960,1960,1051474
|
|
20210422,1010,1960,1965,1955,1960,4221479
|
|
20210422,1011,1955,1960,1955,1955,351284
|
|
20210422,1012,1955,1960,1955,1955,267292
|
|
20210422,1013,1955,1960,1955,1955,287257
|
|
20210422,1014,1960,1960,1955,1960,358004
|
|
20210422,1015,1960,1960,1955,1960,65600
|
|
20210422,1016,1960,1965,1955,1960,4473590
|
|
20210422,1017,1960,1965,1955,1960,714722
|
|
20210422,1018,1960,1965,1960,1965,54258
|
|
20210422,1019,1965,1965,1960,1965,812899
|
|
20210422,1020,1965,1965,1960,1960,122854
|
|
20210422,1021,1965,1965,1960,1960,56215
|
|
20210422,1022,1960,1965,1960,1965,96480
|
|
20210422,1023,1960,1965,1960,1965,2435821
|
|
20210422,1024,1965,1970,1960,1965,941907
|
|
20210422,1025,1965,1970,1960,1965,173854
|
|
20210422,1026,1965,1970,1960,1965,2054340
|
|
20210422,1027,1960,1970,1960,1965,72408
|
|
20210422,1028,1970,1970,1965,1965,40099
|
|
20210422,1029,1970,1970,1965,1965,22333
|
|
20210422,1030,1970,1970,1965,1970,235510
|
|
20210422,1031,1970,1970,1960,1965,965458
|
|
20210422,1032,1965,1970,1960,1970,1195202
|
|
20210422,1033,1970,1970,1965,1970,54688
|
|
20210422,1034,1965,1970,1965,1965,15900
|
|
20210422,1035,1970,1970,1965,1965,3819
|
|
20210422,1036,1970,1970,1965,1965,60750
|
|
20210422,1037,1965,1970,1965,1970,63435
|
|
20210422,1038,1970,1970,1965,1970,15993
|
|
20210422,1039,1970,1970,1965,1970,20765
|
|
20210422,1040,1965,1970,1965,1965,761715
|
|
20210422,1041,1965,1970,1965,1965,19277
|
|
20210422,1042,1970,1970,1965,1970,9147
|
|
20210422,1043,1965,1970,1965,1970,10561
|
|
20210422,1044,1970,1970,1965,1965,6178
|
|
20210422,1045,1970,1970,1965,1970,14066
|
|
20210422,1046,1970,1970,1965,1965,174494
|
|
20210422,1047,1965,1970,1965,1965,96207
|
|
20210422,1048,1965,1970,1965,1965,299897
|
|
20210422,1049,1970,1970,1965,1965,19033
|
|
20210422,1050,1965,1970,1965,1965,1062
|
|
20210422,1051,1965,1970,1965,1970,20436
|
|
20210422,1052,1970,1970,1965,1965,5214
|
|
20210422,1053,1970,1975,1965,1975,3504082
|
|
20210422,1054,1975,1975,1970,1970,3733
|
|
20210422,1055,1975,1975,1970,1975,43544
|
|
20210422,1056,1970,1975,1970,1970,56552
|
|
20210422,1057,1975,1980,1970,1970,6796314
|
|
20210422,1058,1975,1980,1975,1975,798549
|
|
20210422,1059,1980,1980,1970,1975,684440
|
|
20210422,1100,1970,1980,1970,1975,830059
|
|
20210422,1101,1975,1980,1970,1975,1023559
|
|
20210422,1102,1975,1975,1970,1975,34941
|
|
20210422,1103,1970,1975,1970,1970,46362
|
|
20210422,1104,1975,1975,1970,1970,42944
|
|
20210422,1105,1970,1975,1970,1975,10887
|
|
20210422,1106,1975,1975,1970,1975,34876
|
|
20210422,1107,1975,1975,1970,1975,71393
|
|
20210422,1108,1975,1975,1970,1975,25716
|
|
20210422,1109,1975,1975,1970,1970,3395
|
|
20210422,1110,1975,1975,1970,1970,72747
|
|
20210422,1111,1975,1975,1970,1975,8094
|
|
20210422,1112,1975,1975,1970,1970,23396
|
|
20210422,1113,1975,1975,1965,1965,2226210
|
|
20210422,1114,1970,1970,1965,1965,17588
|
|
20210422,1115,1965,1970,1965,1965,79220
|
|
20210422,1116,1970,1970,1965,1965,110027
|
|
20210422,1117,1965,1970,1965,1965,42941
|
|
20210422,1118,1965,1970,1965,1970,3896
|
|
20210422,1119,1965,1970,1965,1970,7375
|
|
20210422,1120,1965,1970,1965,1965,62922
|
|
20210422,1121,1965,1970,1965,1965,24425
|
|
20210422,1122,1970,1970,1965,1965,4585
|
|
20210422,1123,1970,1970,1965,1970,13769
|
|
20210422,1124,1970,1975,1965,1970,1526954
|
|
20210422,1125,1970,1975,1965,1975,1371545
|
|
20210422,1126,1970,1975,1965,1970,101921
|
|
20210422,1127,1970,1970,1965,1970,5905
|
|
20210422,1128,1970,1975,1965,1970,115278
|
|
20210422,1129,1965,1970,1965,1970,78353
|
|
20210422,1130,1965,1970,1965,1965,8746
|
|
20210422,1131,1965,1965,1960,1960,3443304
|
|
20210422,1132,1965,1965,1960,1965,20475
|
|
20210422,1133,1965,1970,1960,1965,622615
|
|
20210422,1134,1965,1970,1965,1965,471508
|
|
20210422,1135,1965,1970,1965,1970,18826
|
|
20210422,1136,1965,1970,1965,1970,261885
|
|
20210422,1137,1970,1970,1965,1970,6455
|
|
20210422,1138,1970,1975,1965,1975,1671406
|
|
20210422,1139,1975,1975,1965,1970,557878
|
|
20210422,1140,1975,1975,1965,1965,54421
|
|
20210422,1141,1965,1975,1965,1970,184200
|
|
20210422,1142,1970,1975,1965,1970,407184
|
|
20210422,1143,1970,1970,1965,1965,11201
|
|
20210422,1144,1970,1975,1965,1970,116906
|
|
20210422,1145,1975,1975,1965,1970,1102043
|
|
20210422,1146,1970,1975,1970,1970,138660
|
|
20210422,1147,1975,1975,1970,1975,18176
|
|
20210422,1148,1970,1975,1970,1975,8898
|
|
20210422,1149,1975,1975,1970,1970,3901
|
|
20210422,1150,1975,1975,1970,1975,306900
|
|
20210422,1151,1970,1975,1965,1965,31736
|
|
20210422,1152,1970,1970,1965,1970,42343
|
|
20210422,1153,1970,1975,1970,1975,446528
|
|
20210422,1154,1975,1975,1970,1975,41600
|
|
20210422,1155,1970,1975,1970,1970,23696
|
|
20210422,1156,1970,1975,1970,1970,4988
|
|
20210422,1157,1970,1975,1970,1970,3401
|
|
20210422,1158,1970,1975,1970,1970,9383
|
|
20210422,1159,1970,1975,1970,1975,1315
|
|
20210422,1200,1975,1975,1970,1975,5916
|
|
20210422,1201,1970,1975,1970,1975,7394
|
|
20210422,1202,1975,1975,1970,1970,69233
|
|
20210422,1203,1970,1975,1965,1970,617204
|
|
20210422,1204,1970,1975,1965,1965,64202
|
|
20210422,1205,1970,1970,1965,1970,22755
|
|
20210422,1206,1970,1970,1965,1970,5950
|
|
20210422,1207,1970,1970,1965,1965,11789
|
|
20210422,1208,1965,1970,1965,1970,33157
|
|
20210422,1209,1965,1970,1965,1965,6228
|
|
20210422,1210,1970,1970,1965,1965,58445
|
|
20210422,1211,1965,1970,1965,1970,9966
|
|
20210422,1212,1970,1970,1965,1970,10810
|
|
20210422,1213,1965,1970,1965,1970,1041
|
|
20210422,1214,1965,1970,1965,1965,8081
|
|
20210422,1215,1965,1970,1965,1970,29640
|
|
20210422,1216,1965,1970,1965,1970,2249
|
|
20210422,1217,1970,1970,1965,1970,13678
|
|
20210422,1218,1965,1970,1965,1965,4574
|
|
20210422,1219,1965,1970,1965,1970,10377
|
|
20210422,1220,1970,1970,1965,1970,2219
|
|
20210422,1221,1965,1970,1965,1965,59030
|
|
20210422,1222,1970,1970,1965,1970,13674
|
|
20210422,1223,1970,1970,1965,1970,3279
|
|
20210422,1224,1965,1970,1965,1965,5332
|
|
20210422,1225,1965,1970,1965,1970,12063
|
|
20210422,1226,1970,1970,1965,1965,15250
|
|
20210422,1227,1970,1970,1965,1965,13306
|
|
20210422,1228,1970,1970,1965,1970,28867
|
|
20210422,1229,1970,1970,1965,1970,6347
|
|
20210422,1230,1970,1970,1965,1970,39993
|
|
20210422,1231,1970,1970,1965,1965,8922
|
|
20210422,1232,1965,1970,1965,1970,5364
|
|
20210422,1233,1970,1970,1965,1970,9767
|
|
20210422,1234,1970,1970,1965,1970,1083
|
|
20210422,1235,1970,1970,1965,1970,1831
|
|
20210422,1236,1965,1970,1965,1965,5414
|
|
20210422,1237,1965,1970,1965,1970,18304
|
|
20210422,1238,1965,1970,1965,1970,4517
|
|
20210422,1239,1970,1970,1965,1965,6250
|
|
20210422,1240,1970,1970,1965,1965,31881
|
|
20210422,1241,1970,1970,1965,1970,14541
|
|
20210422,1242,1965,1970,1965,1970,130021
|
|
20210422,1243,1970,1975,1965,1975,1248297
|
|
20210422,1244,1975,1975,1970,1975,43280
|
|
20210422,1245,1975,1975,1970,1975,2017
|
|
20210422,1246,1970,1975,1970,1970,23312
|
|
20210422,1247,1975,1975,1970,1975,93307
|
|
20210422,1248,1975,1975,1970,1970,1826
|
|
20210422,1249,1970,1975,1970,1975,3238
|
|
20210422,1250,1975,1975,1965,1970,626055
|
|
20210422,1251,1970,1970,1965,1970,60887
|
|
20210422,1252,1970,1970,1965,1970,3677
|
|
20210422,1253,1970,1970,1965,1965,6212
|
|
20210422,1254,1965,1970,1965,1970,44863
|
|
20210422,1255,1965,1970,1965,1965,156314
|
|
20210422,1256,1970,1970,1965,1965,3629511
|
|
20210422,1257,1970,1970,1965,1970,25214
|
|
20210422,1258,1970,1970,1965,1965,4359
|
|
20210422,1259,1965,1970,1965,1970,1041
|
|
20210422,1300,1965,1970,1965,1965,12614
|
|
20210422,1301,1970,1970,1965,1970,3522
|
|
20210422,1302,1965,1970,1965,1965,61885
|
|
20210422,1303,1965,1970,1965,1965,28749
|
|
20210422,1304,1970,1970,1965,1965,46
|
|
20210422,1305,1965,1970,1965,1965,19420
|
|
20210422,1306,1970,1970,1965,1965,5664
|
|
20210422,1307,1965,1970,1965,1965,16130
|
|
20210422,1308,1965,1970,1965,1970,18343
|
|
20210422,1309,1965,1970,1965,1965,442
|
|
20210422,1310,1965,1970,1965,1970,10372
|
|
20210422,1311,1970,1975,1965,1965,2976690
|
|
20210422,1312,1970,1970,1965,1970,3289
|
|
20210422,1313,1970,1970,1965,1970,63164
|
|
20210422,1314,1970,1975,1965,1965,388931
|
|
20210422,1315,1970,1975,1970,1975,591483
|
|
20210422,1316,1975,1975,1970,1975,42496
|
|
20210422,1317,1970,1975,1970,1970,58846
|
|
20210422,1318,1970,1980,1970,1975,3726506
|
|
20210422,1319,1980,1980,1970,1970,849923
|
|
20210422,1320,1975,1975,1970,1975,45966
|
|
20210422,1321,1975,1975,1970,1975,132913
|
|
20210422,1322,1970,1975,1970,1975,365661
|
|
20210422,1323,1975,1975,1970,1975,141662
|
|
20210422,1324,1975,1975,1970,1975,94364
|
|
20210422,1325,1975,1980,1975,1975,261258
|
|
20210422,1326,1980,1980,1975,1980,51708
|
|
20210422,1327,1980,1980,1975,1980,74860
|
|
20210422,1328,1980,1980,1975,1975,10823
|
|
20210422,1329,1980,1980,1975,1975,12327
|
|
20210422,1330,1975,1980,1975,1975,56907
|
|
20210422,1331,1975,1980,1975,1980,19409
|
|
20210422,1332,1975,1980,1975,1980,47023
|
|
20210422,1333,1980,1980,1975,1980,163102
|
|
20210422,1334,1980,1980,1975,1980,10129
|
|
20210422,1335,1980,1985,1975,1985,7236478
|
|
20210422,1336,1985,1985,1975,1980,485565
|
|
20210422,1337,1980,1980,1975,1980,571850
|
|
20210422,1338,1980,1985,1975,1985,1632734
|
|
20210422,1339,1980,1985,1980,1985,195571
|
|
20210422,1340,1980,1985,1980,1980,18793
|
|
20210422,1341,1980,1985,1980,1985,29717
|
|
20210422,1342,1985,1985,1980,1985,284177
|
|
20210422,1343,1985,1990,1980,1985,3929667
|
|
20210422,1344,1985,1985,1980,1985,174993
|
|
20210422,1345,1985,1985,1975,1980,1723081
|
|
20210422,1346,1980,1980,1975,1980,130914
|
|
20210422,1347,1980,1980,1975,1980,35673
|
|
20210422,1348,1975,1980,1975,1975,89967
|
|
20210422,1349,1980,1985,1975,1980,843412
|
|
20210422,1350,1975,1985,1975,1980,67526
|
|
20210422,1351,1985,1985,1975,1980,338649
|
|
20210422,1352,1985,1985,1975,1985,948102
|
|
20210422,1353,1980,1985,1980,1980,19887
|
|
20210422,1354,1980,1985,1975,1980,688535
|
|
20210422,1355,1985,1985,1980,1980,199725
|
|
20210422,1356,1980,1985,1975,1980,78910
|
|
20210422,1357,1980,1980,1975,1975,120632
|
|
20210422,1358,1975,1980,1975,1980,37254
|
|
20210422,1359,1980,1980,1975,1980,30464
|
|
20210422,1400,1980,1980,1975,1980,15595
|
|
20210422,1401,1975,1980,1975,1980,19857
|
|
20210422,1402,1980,1985,1975,1980,1247800
|
|
20210422,1403,1980,1985,1980,1985,28948
|
|
20210422,1404,1985,1985,1980,1980,21788
|
|
20210422,1405,1985,1985,1980,1985,33447
|
|
20210422,1406,1985,1985,1980,1985,72191
|
|
20210422,1407,1980,1985,1980,1980,97647
|
|
20210422,1408,1985,1985,1980,1985,835072
|
|
20210422,1409,1985,1990,1980,1985,3679064
|
|
20210422,1410,1985,1990,1985,1990,242610
|
|
20210422,1411,1990,1990,1985,1990,46058
|
|
20210422,1412,1990,1990,1980,1990,770415
|
|
20210422,1413,1985,1990,1985,1990,61840
|
|
20210422,1414,1985,1990,1980,1990,531846
|
|
20210422,1415,1990,1990,1980,1985,208284
|
|
20210422,1416,1985,1985,1980,1980,52645
|
|
20210422,1417,1985,1985,1980,1985,46706
|
|
20210422,1418,1985,1985,1980,1985,35719
|
|
20210422,1419,1980,1990,1980,1990,1430569
|
|
20210422,1420,1985,1990,1985,1990,44831
|
|
20210422,1421,1990,1990,1985,1990,68388
|
|
20210422,1422,1990,1990,1985,1990,12638
|
|
20210422,1423,1985,1990,1985,1990,149700
|
|
20210422,1424,1990,1990,1985,1985,21923
|
|
20210422,1425,1985,1990,1985,1990,70784
|
|
20210422,1426,1990,1990,1980,1985,2161632
|
|
20210422,1427,1985,1985,1980,1985,62985
|
|
20210422,1428,1980,1985,1980,1985,86471
|
|
20210422,1429,1985,1985,1980,1980,1853
|
|
20210422,1430,1980,1985,1980,1985,56399
|
|
20210422,1431,1985,1990,1980,1985,995156
|
|
20210422,1432,1985,1990,1985,1985,252546
|
|
20210422,1433,1985,1990,1985,1985,547095
|
|
20210422,1434,1990,1990,1980,1985,646083
|
|
20210422,1435,1985,1990,1985,1990,116321
|
|
20210422,1436,1990,1990,1985,1985,215792
|
|
20210422,1437,1985,1990,1980,1980,258808
|
|
20210422,1438,1985,1990,1980,1985,104155
|
|
20210422,1439,1985,1985,1980,1985,4787
|
|
20210422,1440,1985,1985,1980,1980,17670
|
|
20210422,1441,1985,1985,1980,1980,21170
|
|
20210422,1442,1980,1985,1980,1985,15495
|
|
20210422,1443,1985,1985,1980,1980,9215
|
|
20210422,1444,1985,1985,1980,1985,10886
|
|
20210422,1445,1985,1985,1980,1985,94037
|
|
20210422,1446,1985,1985,1980,1985,20497
|
|
20210422,1447,1980,1985,1980,1985,18234
|
|
20210422,1448,1985,1985,1980,1980,8870
|
|
20210422,1449,1985,1985,1980,1980,19527
|
|
20210422,1450,1980,1985,1980,1985,12156
|
|
20210422,1451,1985,1985,1975,1980,3325167
|
|
20210422,1452,1980,1980,1975,1975,1219105
|
|
20210422,1453,1975,1985,1975,1980,797643
|
|
20210422,1454,1985,1985,1980,1985,4926
|
|
20210422,1455,1985,1985,1980,1980,27447
|
|
20210422,1456,1980,1985,1980,1980,17434
|
|
20210422,1457,1980,1985,1980,1985,13925
|
|
20210422,1458,1985,1985,1980,1985,35165
|
|
20210422,1459,1985,1985,1980,1985,2887
|
|
20210422,1500,1980,1985,1980,1980,78735
|
|
20210422,1501,1985,1985,1980,1980,45516
|
|
20210422,1502,1985,1985,1980,1985,6030
|
|
20210422,1503,1980,1985,1980,1980,9031
|
|
20210422,1504,1985,1985,1975,1980,1584644
|
|
20210422,1505,1980,1980,1975,1980,23759
|
|
20210422,1506,1980,1980,1975,1980,34819
|
|
20210422,1507,1980,1980,1975,1975,16857
|
|
20210422,1508,1975,1980,1975,1975,31949
|
|
20210422,1509,1980,1980,1975,1980,11760
|
|
20210422,1510,1980,1980,1975,1975,80752
|
|
20210422,1511,1980,1980,1975,1975,152413
|
|
20210422,1512,1980,1980,1975,1980,893245
|
|
20210422,1513,1975,1985,1975,1985,536533
|
|
20210422,1514,1980,1985,1975,1980,569517
|
|
20210422,1515,1980,1985,1975,1975,1066816
|
|
20210422,1516,1980,1980,1975,1980,45428
|
|
20210422,1517,1980,1980,1975,1980,51175
|
|
20210422,1518,1980,1985,1975,1985,439537
|
|
20210422,1519,1980,1985,1980,1985,40204
|
|
20210422,1520,1985,1985,1980,1985,514959
|
|
20210422,1530,1980,1980,1980,1980,2228068
|