383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210507,0901,1985,1990,1980,1985,3408465
|
|
20210507,0902,1985,1990,1980,1980,1701599
|
|
20210507,0903,1985,1990,1980,1985,1944510
|
|
20210507,0904,1980,1990,1980,1990,392660
|
|
20210507,0905,1990,1990,1985,1985,439843
|
|
20210507,0906,1985,1990,1980,1980,1227166
|
|
20210507,0907,1985,1985,1975,1980,5063974
|
|
20210507,0908,1980,1985,1975,1980,1465247
|
|
20210507,0909,1980,1985,1975,1985,776200
|
|
20210507,0910,1985,1985,1975,1980,859227
|
|
20210507,0911,1980,1985,1975,1980,676826
|
|
20210507,0912,1980,1990,1980,1990,1862483
|
|
20210507,0913,1990,1990,1980,1985,1400094
|
|
20210507,0914,1985,1990,1980,1985,2790172
|
|
20210507,0915,1980,1990,1980,1985,234398
|
|
20210507,0916,1985,1990,1980,1990,219212
|
|
20210507,0917,1985,1990,1980,1980,358142
|
|
20210507,0918,1985,1990,1980,1990,166317
|
|
20210507,0919,1985,1990,1985,1990,508357
|
|
20210507,0920,1990,1990,1985,1990,65589
|
|
20210507,0921,1990,1990,1980,1990,1141999
|
|
20210507,0922,1985,1990,1985,1985,40151
|
|
20210507,0923,1985,1990,1985,1985,54151
|
|
20210507,0924,1990,1990,1985,1990,72980
|
|
20210507,0925,1990,1990,1985,1985,39744
|
|
20210507,0926,1990,1990,1985,1990,64407
|
|
20210507,0927,1990,1990,1980,1985,1295278
|
|
20210507,0928,1985,1990,1980,1985,261283
|
|
20210507,0929,1985,1985,1980,1980,25953
|
|
20210507,0930,1985,1985,1980,1980,54084
|
|
20210507,0931,1980,1985,1975,1980,2218412
|
|
20210507,0932,1975,1980,1975,1980,190224
|
|
20210507,0933,1980,1980,1975,1980,335733
|
|
20210507,0934,1975,1985,1975,1985,3464030
|
|
20210507,0935,1985,1985,1980,1980,149495
|
|
20210507,0936,1985,1985,1980,1985,126760
|
|
20210507,0937,1980,1985,1980,1980,73134
|
|
20210507,0938,1985,1985,1980,1985,15971
|
|
20210507,0939,1985,1985,1980,1980,51886
|
|
20210507,0940,1985,1985,1980,1985,2285005
|
|
20210507,0941,1985,1985,1980,1985,152364
|
|
20210507,0942,1985,1985,1980,1985,20248
|
|
20210507,0943,1985,1985,1980,1985,38872
|
|
20210507,0944,1985,1985,1980,1985,70892
|
|
20210507,0945,1985,1985,1980,1980,627908
|
|
20210507,0946,1985,1985,1975,1980,2881875
|
|
20210507,0947,1980,1985,1975,1980,326306
|
|
20210507,0948,1980,1980,1975,1980,100807
|
|
20210507,0949,1980,1985,1975,1980,1879402
|
|
20210507,0950,1980,1980,1975,1980,22663
|
|
20210507,0951,1980,1980,1975,1980,31852
|
|
20210507,0952,1975,1980,1975,1975,121677
|
|
20210507,0953,1980,1980,1975,1975,1610524
|
|
20210507,0954,1975,1980,1975,1975,80605
|
|
20210507,0955,1980,1980,1975,1980,597986
|
|
20210507,0956,1975,1980,1970,1970,3077267
|
|
20210507,0957,1975,1975,1970,1975,177338
|
|
20210507,0958,1975,1980,1970,1975,1153664
|
|
20210507,0959,1975,1980,1975,1975,71528
|
|
20210507,1000,1980,1980,1975,1980,16633
|
|
20210507,1001,1980,1980,1975,1980,267284
|
|
20210507,1002,1980,1980,1975,1975,82532
|
|
20210507,1003,1980,1980,1975,1975,628821
|
|
20210507,1004,1975,1980,1975,1980,213637
|
|
20210507,1005,1980,1980,1975,1980,23187
|
|
20210507,1006,1980,1980,1970,1975,2878387
|
|
20210507,1007,1975,1980,1970,1980,1483591
|
|
20210507,1008,1975,1980,1975,1980,312813
|
|
20210507,1009,1975,1980,1975,1980,119198
|
|
20210507,1010,1980,1980,1975,1980,9135
|
|
20210507,1011,1980,1980,1975,1980,10115
|
|
20210507,1012,1980,1980,1970,1975,631488
|
|
20210507,1013,1975,1980,1970,1975,1149095
|
|
20210507,1014,1975,1975,1970,1970,108165
|
|
20210507,1015,1970,1975,1970,1970,52311
|
|
20210507,1016,1970,1975,1970,1975,1164152
|
|
20210507,1017,1975,1975,1970,1970,86723
|
|
20210507,1018,1975,1975,1970,1975,48593
|
|
20210507,1019,1975,1975,1970,1975,34237
|
|
20210507,1020,1970,1980,1970,1975,3424587
|
|
20210507,1021,1975,1975,1970,1970,76918
|
|
20210507,1022,1975,1975,1970,1975,40263
|
|
20210507,1023,1970,1975,1970,1975,30864
|
|
20210507,1024,1975,1975,1970,1975,14947
|
|
20210507,1025,1975,1975,1970,1975,15146
|
|
20210507,1026,1970,1975,1970,1970,91363
|
|
20210507,1027,1970,1975,1970,1975,2617270
|
|
20210507,1028,1970,1975,1970,1975,26235
|
|
20210507,1029,1970,1975,1970,1970,21806
|
|
20210507,1030,1975,1975,1970,1975,135729
|
|
20210507,1031,1975,1975,1970,1975,62699
|
|
20210507,1032,1975,1975,1970,1970,49153
|
|
20210507,1033,1975,1975,1970,1975,73988
|
|
20210507,1034,1970,1975,1970,1970,34516
|
|
20210507,1035,1975,1975,1970,1975,7056
|
|
20210507,1036,1975,1975,1970,1975,65779
|
|
20210507,1037,1975,1980,1970,1975,1382437
|
|
20210507,1038,1975,1975,1970,1970,987396
|
|
20210507,1039,1975,1975,1970,1975,155277
|
|
20210507,1040,1970,1980,1970,1975,1102112
|
|
20210507,1041,1975,1980,1975,1975,730541
|
|
20210507,1042,1975,1975,1970,1970,231780
|
|
20210507,1043,1975,1975,1970,1970,4864763
|
|
20210507,1044,1970,1975,1965,1975,2636360
|
|
20210507,1045,1970,1975,1965,1970,592608
|
|
20210507,1046,1970,1970,1965,1965,317915
|
|
20210507,1047,1965,1970,1960,1965,4825091
|
|
20210507,1048,1960,1965,1960,1960,208385
|
|
20210507,1049,1960,1965,1960,1960,127089
|
|
20210507,1050,1965,1965,1960,1965,270031
|
|
20210507,1051,1965,1965,1960,1960,90017
|
|
20210507,1052,1960,1965,1955,1960,6573578
|
|
20210507,1053,1960,1960,1955,1960,215640
|
|
20210507,1054,1960,1960,1955,1960,508463
|
|
20210507,1055,1960,1965,1955,1960,1201721
|
|
20210507,1056,1960,1965,1960,1960,94864
|
|
20210507,1057,1965,1965,1955,1960,1307909
|
|
20210507,1058,1955,1965,1955,1960,582374
|
|
20210507,1059,1960,1965,1955,1960,525211
|
|
20210507,1100,1960,1960,1955,1960,69238
|
|
20210507,1101,1960,1960,1955,1960,193157
|
|
20210507,1102,1960,1960,1955,1955,196446
|
|
20210507,1103,1960,1960,1955,1960,720339
|
|
20210507,1104,1960,1965,1955,1965,1572576
|
|
20210507,1105,1965,1965,1955,1960,552443
|
|
20210507,1106,1955,1960,1955,1960,66638
|
|
20210507,1107,1960,1965,1955,1965,757858
|
|
20210507,1108,1965,1965,1960,1965,19716
|
|
20210507,1109,1965,1965,1960,1965,52335
|
|
20210507,1110,1965,1965,1960,1960,50960
|
|
20210507,1111,1965,1965,1960,1965,363978
|
|
20210507,1112,1960,1965,1960,1965,1277936
|
|
20210507,1113,1960,1965,1960,1965,80677
|
|
20210507,1114,1960,1965,1960,1960,42912
|
|
20210507,1115,1965,1965,1960,1960,94866
|
|
20210507,1116,1965,1965,1960,1965,108750
|
|
20210507,1117,1965,1965,1960,1965,48701
|
|
20210507,1118,1965,1970,1960,1965,4254941
|
|
20210507,1119,1960,1965,1960,1965,79322
|
|
20210507,1120,1965,1965,1960,1960,146375
|
|
20210507,1121,1965,1965,1960,1965,18763
|
|
20210507,1122,1965,1965,1960,1965,43932
|
|
20210507,1123,1965,1965,1960,1960,1193
|
|
20210507,1124,1965,1965,1960,1965,57414
|
|
20210507,1125,1965,1965,1960,1965,6050
|
|
20210507,1126,1965,1965,1960,1960,9309
|
|
20210507,1127,1960,1965,1960,1965,6216
|
|
20210507,1128,1960,1965,1960,1960,6403
|
|
20210507,1129,1965,1965,1960,1960,673709
|
|
20210507,1130,1965,1965,1960,1965,11995
|
|
20210507,1131,1965,1965,1960,1965,38809
|
|
20210507,1132,1965,1965,1960,1960,12165
|
|
20210507,1133,1965,1965,1960,1965,903229
|
|
20210507,1134,1960,1965,1955,1960,1554425
|
|
20210507,1135,1960,1965,1955,1965,1264594
|
|
20210507,1136,1965,1965,1955,1965,1247612
|
|
20210507,1137,1960,1965,1960,1965,420673
|
|
20210507,1138,1965,1965,1960,1960,20471
|
|
20210507,1139,1960,1965,1955,1960,186310
|
|
20210507,1140,1960,1960,1955,1960,162553
|
|
20210507,1141,1960,1960,1955,1960,100313
|
|
20210507,1142,1960,1965,1955,1965,464963
|
|
20210507,1143,1960,1965,1960,1960,180038
|
|
20210507,1144,1965,1965,1960,1960,23810
|
|
20210507,1145,1965,1965,1960,1965,415076
|
|
20210507,1146,1960,1965,1955,1960,309344
|
|
20210507,1147,1960,1960,1955,1960,70854
|
|
20210507,1148,1960,1965,1955,1960,150145
|
|
20210507,1149,1960,1965,1960,1960,27662
|
|
20210507,1150,1960,1965,1960,1960,796
|
|
20210507,1151,1960,1965,1960,1965,23984
|
|
20210507,1152,1965,1965,1960,1960,10956
|
|
20210507,1153,1960,1965,1960,1965,45870
|
|
20210507,1154,1960,1965,1960,1965,19334
|
|
20210507,1155,1960,1965,1960,1960,17777
|
|
20210507,1156,1960,1965,1955,1965,3618631
|
|
20210507,1157,1965,1965,1960,1965,135747
|
|
20210507,1158,1960,1965,1955,1955,741232
|
|
20210507,1159,1960,1960,1955,1960,277530
|
|
20210507,1200,1960,1960,1955,1955,64039
|
|
20210507,1201,1955,1960,1955,1960,14964
|
|
20210507,1202,1955,1960,1955,1960,34785
|
|
20210507,1203,1955,1960,1955,1960,59333
|
|
20210507,1204,1960,1960,1955,1960,93421
|
|
20210507,1205,1955,1965,1955,1965,1033972
|
|
20210507,1206,1960,1965,1955,1965,299154
|
|
20210507,1207,1965,1965,1955,1960,2999672
|
|
20210507,1208,1960,1965,1960,1960,513192
|
|
20210507,1209,1960,1960,1955,1960,47021
|
|
20210507,1210,1960,1965,1955,1960,1135785
|
|
20210507,1211,1955,1965,1955,1960,261544
|
|
20210507,1212,1960,1965,1960,1965,73436
|
|
20210507,1213,1965,1965,1960,1965,44039
|
|
20210507,1214,1960,1965,1960,1965,312243
|
|
20210507,1215,1960,1965,1960,1965,947434
|
|
20210507,1216,1960,1965,1960,1960,99285
|
|
20210507,1217,1960,1965,1960,1960,364075
|
|
20210507,1218,1960,1960,1955,1960,129640
|
|
20210507,1219,1960,1960,1955,1960,74643
|
|
20210507,1220,1960,1960,1955,1955,100091
|
|
20210507,1221,1960,1960,1955,1960,21490
|
|
20210507,1222,1955,1960,1955,1960,196958
|
|
20210507,1223,1960,1960,1955,1960,165252
|
|
20210507,1224,1955,1960,1955,1960,14844
|
|
20210507,1225,1960,1960,1955,1955,3286765
|
|
20210507,1226,1955,1960,1955,1960,1113216
|
|
20210507,1227,1960,1960,1955,1960,46058
|
|
20210507,1228,1960,1960,1955,1960,14679
|
|
20210507,1229,1960,1960,1955,1960,26021
|
|
20210507,1230,1955,1960,1955,1955,73650
|
|
20210507,1231,1955,1960,1955,1960,67255
|
|
20210507,1232,1955,1960,1955,1955,6334
|
|
20210507,1233,1960,1960,1955,1955,128188
|
|
20210507,1234,1960,1960,1955,1960,9530
|
|
20210507,1235,1960,1960,1955,1960,62443
|
|
20210507,1236,1960,1960,1955,1960,15033
|
|
20210507,1237,1955,1960,1955,1960,69301
|
|
20210507,1238,1960,1960,1955,1960,81756
|
|
20210507,1239,1960,1960,1955,1960,73494
|
|
20210507,1240,1955,1960,1955,1960,6962
|
|
20210507,1241,1960,1960,1955,1960,55337
|
|
20210507,1242,1960,1960,1955,1960,14223
|
|
20210507,1243,1960,1960,1955,1955,64831
|
|
20210507,1244,1960,1960,1955,1960,164690
|
|
20210507,1245,1960,1965,1955,1960,2028811
|
|
20210507,1246,1960,1960,1955,1960,1181348
|
|
20210507,1247,1960,1960,1955,1960,105230
|
|
20210507,1248,1960,1960,1955,1960,51757
|
|
20210507,1249,1960,1960,1955,1960,57933
|
|
20210507,1250,1960,1960,1955,1960,1300765
|
|
20210507,1251,1960,1960,1955,1955,1145042
|
|
20210507,1252,1960,1960,1955,1955,55122
|
|
20210507,1253,1960,1960,1955,1960,69584
|
|
20210507,1254,1955,1960,1955,1960,33433
|
|
20210507,1255,1960,1960,1955,1960,18014
|
|
20210507,1256,1960,1960,1955,1960,19534
|
|
20210507,1257,1960,1960,1955,1960,8737
|
|
20210507,1258,1960,1960,1955,1955,83966
|
|
20210507,1259,1960,1960,1955,1960,9746
|
|
20210507,1300,1955,1960,1955,1960,72400
|
|
20210507,1301,1960,1960,1955,1960,17191
|
|
20210507,1302,1960,1960,1955,1960,64496
|
|
20210507,1303,1960,1960,1955,1960,11145
|
|
20210507,1304,1960,1960,1955,1955,10376
|
|
20210507,1305,1960,1960,1955,1960,22747
|
|
20210507,1306,1960,1960,1955,1960,118869
|
|
20210507,1307,1960,1960,1955,1960,459762
|
|
20210507,1308,1960,1965,1955,1960,202355
|
|
20210507,1309,1965,1965,1960,1965,28443
|
|
20210507,1310,1960,1965,1960,1965,35801
|
|
20210507,1311,1965,1965,1960,1965,12362
|
|
20210507,1312,1965,1965,1960,1965,17946
|
|
20210507,1313,1965,1965,1960,1960,83916
|
|
20210507,1314,1965,1965,1960,1965,68767
|
|
20210507,1315,1965,1965,1955,1960,1876969
|
|
20210507,1316,1960,1960,1955,1955,63967
|
|
20210507,1317,1960,1960,1955,1960,72239
|
|
20210507,1318,1960,1965,1955,1965,250398
|
|
20210507,1319,1965,1965,1960,1960,44576
|
|
20210507,1320,1960,1965,1960,1960,97471
|
|
20210507,1321,1965,1965,1955,1960,351753
|
|
20210507,1322,1960,1960,1955,1960,60219
|
|
20210507,1323,1955,1960,1955,1960,139541
|
|
20210507,1324,1960,1960,1955,1955,17440
|
|
20210507,1325,1955,1960,1955,1960,6913
|
|
20210507,1326,1960,1960,1955,1960,85954
|
|
20210507,1327,1960,1960,1955,1960,45765
|
|
20210507,1328,1960,1960,1955,1955,43887
|
|
20210507,1329,1960,1960,1955,1960,127700
|
|
20210507,1330,1955,1960,1955,1960,86218
|
|
20210507,1331,1960,1960,1950,1955,7164107
|
|
20210507,1332,1955,1960,1950,1955,1567702
|
|
20210507,1333,1955,1955,1950,1955,132603
|
|
20210507,1334,1955,1960,1955,1960,440189
|
|
20210507,1335,1960,1960,1955,1960,16407
|
|
20210507,1336,1960,1960,1955,1955,4850
|
|
20210507,1337,1960,1960,1955,1955,980839
|
|
20210507,1338,1955,1955,1955,1955,287911
|
|
20210507,1339,1955,1955,1950,1955,50657
|
|
20210507,1340,1950,1955,1950,1955,434150
|
|
20210507,1341,1950,1955,1950,1955,44411
|
|
20210507,1342,1955,1955,1950,1955,129313
|
|
20210507,1343,1955,1955,1950,1950,43487
|
|
20210507,1344,1955,1955,1950,1950,161505
|
|
20210507,1345,1950,1955,1950,1955,155717
|
|
20210507,1346,1955,1955,1950,1955,50055
|
|
20210507,1347,1955,1955,1950,1955,48929
|
|
20210507,1348,1950,1955,1950,1955,52755
|
|
20210507,1349,1955,1955,1950,1955,54637
|
|
20210507,1350,1950,1955,1950,1955,57356
|
|
20210507,1351,1955,1955,1950,1955,66426
|
|
20210507,1352,1950,1955,1950,1950,87665
|
|
20210507,1353,1955,1955,1950,1955,65613
|
|
20210507,1354,1955,1955,1950,1955,27277
|
|
20210507,1355,1950,1955,1950,1955,40758
|
|
20210507,1356,1955,1955,1950,1955,54156
|
|
20210507,1357,1950,1955,1950,1955,16902
|
|
20210507,1358,1955,1955,1950,1955,103258
|
|
20210507,1359,1955,1955,1950,1955,99263
|
|
20210507,1400,1955,1955,1950,1955,34298
|
|
20210507,1401,1955,1955,1950,1950,20188
|
|
20210507,1402,1955,1955,1950,1950,139833
|
|
20210507,1403,1955,1955,1950,1955,36016
|
|
20210507,1404,1955,1955,1950,1955,141809
|
|
20210507,1405,1955,1955,1950,1955,43863
|
|
20210507,1406,1955,1955,1950,1955,1753416
|
|
20210507,1407,1955,1955,1950,1955,415167
|
|
20210507,1408,1955,1955,1950,1950,27857
|
|
20210507,1409,1955,1955,1950,1955,55296
|
|
20210507,1410,1950,1955,1950,1955,65670
|
|
20210507,1411,1955,1955,1950,1955,91416
|
|
20210507,1412,1955,1955,1950,1955,55941
|
|
20210507,1413,1955,1955,1950,1950,86885
|
|
20210507,1414,1955,1955,1950,1955,215075
|
|
20210507,1415,1955,1955,1950,1955,240822
|
|
20210507,1416,1955,1960,1950,1960,1464529
|
|
20210507,1417,1955,1955,1950,1955,424738
|
|
20210507,1418,1955,1955,1950,1955,103907
|
|
20210507,1419,1950,1955,1950,1955,49615
|
|
20210507,1420,1955,1955,1950,1955,9851
|
|
20210507,1421,1955,1955,1950,1950,25591
|
|
20210507,1422,1955,1955,1950,1955,6693
|
|
20210507,1423,1955,1955,1950,1955,8609
|
|
20210507,1424,1955,1955,1950,1950,63238
|
|
20210507,1425,1955,1955,1950,1955,3654
|
|
20210507,1426,1955,1955,1950,1955,31706
|
|
20210507,1427,1955,1955,1950,1955,145864
|
|
20210507,1428,1950,1955,1950,1955,88012
|
|
20210507,1429,1950,1955,1950,1955,110301
|
|
20210507,1430,1955,1955,1950,1950,144525
|
|
20210507,1431,1950,1955,1950,1950,47674
|
|
20210507,1432,1955,1960,1950,1960,1774973
|
|
20210507,1433,1960,1960,1950,1955,837839
|
|
20210507,1434,1955,1955,1950,1955,25516
|
|
20210507,1435,1955,1960,1950,1960,341487
|
|
20210507,1436,1960,1960,1950,1955,408374
|
|
20210507,1437,1955,1955,1950,1955,60378
|
|
20210507,1438,1955,1955,1950,1955,19378
|
|
20210507,1439,1950,1955,1950,1955,379905
|
|
20210507,1440,1955,1960,1955,1955,353316
|
|
20210507,1441,1955,1960,1950,1955,570292
|
|
20210507,1442,1955,1960,1950,1955,346640
|
|
20210507,1443,1955,1960,1955,1960,25599
|
|
20210507,1444,1960,1960,1955,1960,35522
|
|
20210507,1445,1960,1960,1955,1960,34407
|
|
20210507,1446,1955,1960,1955,1960,29057
|
|
20210507,1447,1960,1960,1955,1955,928248
|
|
20210507,1448,1955,1960,1950,1950,368680
|
|
20210507,1449,1955,1955,1950,1955,38531
|
|
20210507,1450,1955,1955,1950,1955,68942
|
|
20210507,1451,1955,1960,1950,1955,346691
|
|
20210507,1452,1960,1960,1955,1955,60941
|
|
20210507,1453,1955,1960,1955,1960,5381
|
|
20210507,1454,1960,1960,1955,1955,11091
|
|
20210507,1455,1960,1960,1955,1960,73746
|
|
20210507,1456,1955,1960,1955,1960,44976
|
|
20210507,1457,1960,1960,1955,1955,59417
|
|
20210507,1458,1960,1960,1955,1960,35170
|
|
20210507,1459,1960,1960,1955,1960,10876
|
|
20210507,1500,1960,1960,1955,1960,56517
|
|
20210507,1501,1960,1960,1955,1960,13592
|
|
20210507,1502,1960,1960,1955,1955,207303
|
|
20210507,1503,1960,1960,1955,1960,22412
|
|
20210507,1504,1960,1960,1955,1960,11487
|
|
20210507,1505,1955,1960,1955,1960,20916
|
|
20210507,1506,1955,1960,1955,1960,85467
|
|
20210507,1507,1960,1965,1955,1960,3539332
|
|
20210507,1508,1960,1960,1955,1955,35356
|
|
20210507,1509,1960,1960,1955,1960,32329
|
|
20210507,1510,1960,1960,1955,1960,47679
|
|
20210507,1511,1960,1960,1955,1960,40838
|
|
20210507,1512,1960,1960,1955,1960,83690
|
|
20210507,1513,1955,1960,1955,1960,1168958
|
|
20210507,1514,1965,1965,1960,1965,104076
|
|
20210507,1515,1965,1965,1960,1965,78702
|
|
20210507,1516,1960,1965,1955,1960,1052728
|
|
20210507,1517,1960,1960,1955,1960,340677
|
|
20210507,1518,1960,1965,1955,1960,270555
|
|
20210507,1519,1960,1965,1955,1960,1334558
|
|
20210507,1520,1960,1965,1955,1965,488527
|
|
20210507,1530,1960,1960,1960,1960,2478347
|