383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210531,0901,1965,1970,1960,1965,4313836
|
|
20210531,0902,1965,1970,1960,1970,4640158
|
|
20210531,0903,1965,1975,1965,1970,1797491
|
|
20210531,0904,1970,1975,1965,1975,1452597
|
|
20210531,0905,1975,1975,1970,1970,165255
|
|
20210531,0906,1970,1975,1970,1975,108968
|
|
20210531,0907,1975,1975,1970,1970,227812
|
|
20210531,0908,1970,1975,1970,1970,3212681
|
|
20210531,0909,1970,1980,1970,1980,611532
|
|
20210531,0910,1975,1980,1970,1980,414392
|
|
20210531,0911,1975,1985,1975,1980,2973433
|
|
20210531,0912,1980,1985,1980,1985,232905
|
|
20210531,0913,1985,1985,1980,1985,381634
|
|
20210531,0914,1985,1990,1980,1985,5361842
|
|
20210531,0915,1985,1990,1980,1985,1886077
|
|
20210531,0916,1990,1990,1980,1980,931421
|
|
20210531,0917,1980,1985,1980,1980,445032
|
|
20210531,0918,1980,1985,1975,1980,1608202
|
|
20210531,0919,1975,1985,1975,1980,990671
|
|
20210531,0920,1980,1985,1980,1985,95596
|
|
20210531,0921,1985,1990,1985,1985,1970266
|
|
20210531,0922,1990,1990,1985,1985,86805
|
|
20210531,0923,1985,1990,1980,1985,2014166
|
|
20210531,0924,1990,1990,1980,1985,796908
|
|
20210531,0925,1980,1990,1980,1985,473621
|
|
20210531,0926,1980,1990,1980,1990,1368583
|
|
20210531,0927,1985,1990,1980,1980,656941
|
|
20210531,0928,1980,1985,1975,1980,5057548
|
|
20210531,0929,1980,1985,1975,1980,238732
|
|
20210531,0930,1975,1985,1975,1980,269712
|
|
20210531,0931,1980,1985,1975,1980,156065
|
|
20210531,0932,1980,1980,1975,1975,60410
|
|
20210531,0933,1975,1985,1975,1980,1313572
|
|
20210531,0934,1980,1985,1975,1980,344744
|
|
20210531,0935,1980,1985,1975,1980,178187
|
|
20210531,0936,1985,1985,1975,1975,12853
|
|
20210531,0937,1975,1980,1975,1980,43794
|
|
20210531,0938,1980,1985,1975,1980,777401
|
|
20210531,0939,1985,1985,1980,1980,9428
|
|
20210531,0940,1985,1985,1980,1985,661262
|
|
20210531,0941,1985,1990,1980,1985,4579353
|
|
20210531,0942,1985,1990,1980,1985,272755
|
|
20210531,0943,1985,1990,1985,1985,234890
|
|
20210531,0944,1985,1990,1985,1985,68679
|
|
20210531,0945,1985,1990,1980,1985,159583
|
|
20210531,0946,1980,1990,1980,1990,695907
|
|
20210531,0947,1990,1990,1985,1985,84268
|
|
20210531,0948,1985,1990,1980,1985,186312
|
|
20210531,0949,1980,1990,1980,1985,319801
|
|
20210531,0950,1985,1990,1980,1980,224919
|
|
20210531,0951,1985,1990,1980,1985,398892
|
|
20210531,0952,1985,1985,1980,1980,481
|
|
20210531,0953,1980,1985,1980,1980,22853
|
|
20210531,0954,1985,1985,1980,1980,21607
|
|
20210531,0955,1980,1985,1980,1980,15114
|
|
20210531,0956,1980,1985,1980,1985,64795
|
|
20210531,0957,1980,1985,1980,1985,11806
|
|
20210531,0958,1985,1985,1980,1980,21370
|
|
20210531,0959,1985,1985,1975,1980,1843343
|
|
20210531,1000,1980,1980,1975,1975,36405
|
|
20210531,1001,1975,1980,1975,1975,5030
|
|
20210531,1002,1980,1985,1975,1985,548360
|
|
20210531,1003,1980,1985,1975,1975,281239
|
|
20210531,1004,1975,1985,1975,1980,606809
|
|
20210531,1005,1980,1985,1975,1985,430650
|
|
20210531,1006,1980,1985,1980,1985,5254
|
|
20210531,1007,1980,1985,1980,1985,1221
|
|
20210531,1008,1985,1990,1980,1980,4079928
|
|
20210531,1009,1985,1990,1980,1985,893286
|
|
20210531,1010,1985,1985,1980,1980,181483
|
|
20210531,1011,1985,1990,1980,1985,1236970
|
|
20210531,1012,1990,1990,1980,1985,194405
|
|
20210531,1013,1985,1990,1980,1985,241011
|
|
20210531,1014,1985,1990,1980,1980,116306
|
|
20210531,1015,1980,1985,1980,1985,142344
|
|
20210531,1016,1985,1985,1980,1980,1796264
|
|
20210531,1017,1980,1985,1980,1980,672324
|
|
20210531,1018,1985,1985,1980,1985,2316300
|
|
20210531,1019,1980,1985,1975,1980,240464
|
|
20210531,1020,1980,1985,1975,1980,298774
|
|
20210531,1021,1980,1985,1975,1980,373013
|
|
20210531,1022,1980,1985,1975,1980,337069
|
|
20210531,1023,1975,1980,1975,1975,5867
|
|
20210531,1024,1975,1980,1975,1980,5066
|
|
20210531,1025,1975,1980,1975,1980,56763
|
|
20210531,1026,1980,1980,1975,1975,17350
|
|
20210531,1027,1975,1980,1975,1980,2920
|
|
20210531,1028,1975,1980,1975,1975,3230969
|
|
20210531,1029,1970,1975,1970,1975,48928
|
|
20210531,1030,1975,1975,1970,1970,179798
|
|
20210531,1031,1975,1980,1970,1980,530970
|
|
20210531,1032,1980,1980,1975,1975,2397332
|
|
20210531,1033,1975,1985,1975,1980,976478
|
|
20210531,1034,1980,1980,1975,1980,10652
|
|
20210531,1035,1980,1980,1975,1975,26193
|
|
20210531,1036,1975,1985,1975,1980,1304073
|
|
20210531,1037,1985,1985,1980,1985,24821
|
|
20210531,1038,1985,1985,1980,1980,39104
|
|
20210531,1039,1985,1985,1980,1985,2300
|
|
20210531,1040,1980,1985,1980,1980,47110
|
|
20210531,1041,1985,1985,1980,1985,7289
|
|
20210531,1042,1980,1985,1980,1985,25191
|
|
20210531,1043,1980,1985,1980,1980,16319
|
|
20210531,1044,1985,1985,1980,1980,37197
|
|
20210531,1045,1985,1985,1980,1980,522550
|
|
20210531,1046,1980,1985,1975,1980,465423
|
|
20210531,1047,1980,1985,1975,1980,61793
|
|
20210531,1048,1980,1980,1975,1975,22406
|
|
20210531,1049,1980,1980,1975,1980,11414
|
|
20210531,1050,1980,1980,1975,1980,7350
|
|
20210531,1051,1975,1980,1975,1975,13371
|
|
20210531,1052,1975,1980,1975,1980,57130
|
|
20210531,1053,1980,1980,1975,1975,7166
|
|
20210531,1054,1980,1985,1975,1980,698721
|
|
20210531,1055,1980,1985,1975,1980,1341528
|
|
20210531,1056,1980,1985,1975,1980,97967
|
|
20210531,1057,1985,1985,1975,1975,64034
|
|
20210531,1058,1975,1980,1975,1975,630
|
|
20210531,1059,1980,1980,1975,1975,74739
|
|
20210531,1100,1980,1980,1975,1975,2186
|
|
20210531,1101,1975,1985,1975,1985,354820
|
|
20210531,1102,1980,1985,1975,1975,85012
|
|
20210531,1103,1980,1985,1975,1985,49215
|
|
20210531,1104,1980,1985,1980,1980,87890
|
|
20210531,1105,1980,1985,1975,1980,121374
|
|
20210531,1106,1980,1985,1975,1975,150035
|
|
20210531,1107,1980,1980,1975,1975,21443
|
|
20210531,1108,1975,1980,1975,1975,15381
|
|
20210531,1109,1980,1980,1975,1975,11290
|
|
20210531,1110,1975,1980,1975,1975,370635
|
|
20210531,1111,1975,1980,1970,1980,3258946
|
|
20210531,1112,1980,1980,1970,1980,2436510
|
|
20210531,1113,1975,1980,1975,1980,40962
|
|
20210531,1114,1980,1980,1970,1975,216003
|
|
20210531,1115,1975,1980,1970,1975,383914
|
|
20210531,1116,1975,1975,1970,1975,285931
|
|
20210531,1117,1975,1975,1970,1975,73642
|
|
20210531,1118,1975,1975,1970,1975,20537
|
|
20210531,1119,1975,1980,1970,1975,581359
|
|
20210531,1120,1975,1975,1970,1970,60552
|
|
20210531,1121,1970,1975,1970,1975,48765
|
|
20210531,1122,1970,1975,1970,1975,25203
|
|
20210531,1123,1970,1975,1970,1975,25840
|
|
20210531,1124,1975,1975,1970,1975,37506
|
|
20210531,1125,1975,1975,1970,1975,96749
|
|
20210531,1126,1975,1980,1970,1980,640552
|
|
20210531,1127,1975,1975,1970,1975,249943
|
|
20210531,1128,1975,1975,1970,1975,3222
|
|
20210531,1129,1970,1975,1970,1975,8263
|
|
20210531,1130,1975,1975,1970,1970,3317
|
|
20210531,1131,1970,1975,1970,1975,109330
|
|
20210531,1132,1970,1975,1970,1970,35592
|
|
20210531,1133,1970,1975,1970,1970,22116
|
|
20210531,1134,1970,1975,1970,1975,2723
|
|
20210531,1135,1975,1975,1970,1975,12862
|
|
20210531,1136,1970,1975,1970,1970,4725
|
|
20210531,1137,1970,1975,1970,1975,209132
|
|
20210531,1138,1975,1975,1970,1975,34080
|
|
20210531,1139,1975,1975,1970,1975,790212
|
|
20210531,1140,1975,1980,1970,1975,3163868
|
|
20210531,1141,1980,1980,1970,1975,124761
|
|
20210531,1142,1970,1975,1970,1975,6530
|
|
20210531,1143,1975,1980,1970,1975,1173415
|
|
20210531,1144,1970,1975,1970,1970,183535
|
|
20210531,1145,1970,1975,1970,1975,4065
|
|
20210531,1146,1975,1975,1970,1975,9519
|
|
20210531,1147,1975,1975,1970,1975,29312
|
|
20210531,1148,1975,1975,1970,1970,84534
|
|
20210531,1149,1970,1975,1970,1975,5697
|
|
20210531,1150,1970,1975,1970,1975,92023
|
|
20210531,1151,1970,1975,1970,1975,8289
|
|
20210531,1152,1975,1975,1970,1970,5182
|
|
20210531,1153,1970,1975,1970,1975,6220
|
|
20210531,1154,1970,1975,1970,1970,181602
|
|
20210531,1155,1975,1975,1970,1975,10225
|
|
20210531,1156,1975,1975,1970,1975,18189
|
|
20210531,1157,1975,1975,1970,1970,146
|
|
20210531,1158,1975,1975,1970,1970,2998
|
|
20210531,1159,1975,1975,1970,1970,4314
|
|
20210531,1200,1975,1975,1970,1975,97604
|
|
20210531,1201,1975,1975,1970,1975,63926
|
|
20210531,1202,1975,1975,1970,1975,3368
|
|
20210531,1203,1975,1975,1970,1970,22620
|
|
20210531,1204,1975,1980,1975,1980,627900
|
|
20210531,1205,1980,1980,1975,1980,5406
|
|
20210531,1206,1975,1980,1975,1980,90655
|
|
20210531,1207,1975,1980,1975,1980,5724
|
|
20210531,1208,1975,1980,1975,1975,1623
|
|
20210531,1209,1975,1980,1975,1980,771
|
|
20210531,1210,1975,1980,1975,1975,21
|
|
20210531,1211,1980,1980,1975,1980,19346
|
|
20210531,1212,1975,1980,1975,1980,31171
|
|
20210531,1213,1975,1975,1970,1975,398713
|
|
20210531,1214,1975,1975,1970,1975,91850
|
|
20210531,1215,1975,1980,1970,1980,209566
|
|
20210531,1216,1980,1980,1975,1975,9213
|
|
20210531,1217,1980,1980,1975,1980,3013
|
|
20210531,1218,1980,1980,1975,1980,16534
|
|
20210531,1219,1980,1985,1975,1980,3714821
|
|
20210531,1220,1985,1985,1975,1980,934976
|
|
20210531,1221,1980,1985,1975,1980,1515201
|
|
20210531,1222,1985,1985,1980,1985,14479
|
|
20210531,1223,1985,1985,1980,1985,115171
|
|
20210531,1224,1980,1985,1980,1985,23627
|
|
20210531,1225,1985,1985,1980,1980,10618
|
|
20210531,1226,1980,1985,1980,1980,6140
|
|
20210531,1227,1980,1985,1980,1980,171316
|
|
20210531,1228,1980,1985,1980,1980,14044
|
|
20210531,1229,1985,1990,1980,1985,5448477
|
|
20210531,1230,1980,1990,1980,1980,1222257
|
|
20210531,1231,1985,1985,1980,1985,9833
|
|
20210531,1232,1985,1990,1980,1985,357586
|
|
20210531,1233,1985,1990,1980,1980,522544
|
|
20210531,1234,1985,1985,1980,1985,75868
|
|
20210531,1235,1980,1990,1980,1990,260131
|
|
20210531,1236,1990,1990,1985,1990,840405
|
|
20210531,1237,1990,1990,1985,1985,13205
|
|
20210531,1238,1990,1990,1985,1985,17633
|
|
20210531,1239,1990,1990,1985,1990,83384
|
|
20210531,1240,1990,1990,1985,1985,288004
|
|
20210531,1241,1990,1990,1980,1980,479659
|
|
20210531,1242,1985,1985,1980,1980,29188
|
|
20210531,1243,1985,1985,1980,1985,3629
|
|
20210531,1244,1980,1985,1980,1985,302
|
|
20210531,1245,1985,1985,1980,1980,19778
|
|
20210531,1246,1985,1985,1980,1985,2219
|
|
20210531,1247,1985,1985,1980,1985,31
|
|
20210531,1248,1985,1985,1980,1985,4145
|
|
20210531,1249,1985,1985,1980,1980,347
|
|
20210531,1250,1985,1985,1980,1985,11785
|
|
20210531,1251,1980,1985,1980,1980,8266
|
|
20210531,1252,1985,1985,1980,1980,5205
|
|
20210531,1253,1980,1985,1980,1980,7643
|
|
20210531,1254,1985,1985,1980,1980,117775
|
|
20210531,1255,1980,1985,1980,1985,79633
|
|
20210531,1256,1980,1985,1980,1985,3561
|
|
20210531,1257,1980,1985,1980,1980,82
|
|
20210531,1258,1980,1985,1980,1985,42046
|
|
20210531,1259,1980,1985,1980,1980,5166
|
|
20210531,1300,1980,1985,1975,1975,2651675
|
|
20210531,1301,1980,1985,1980,1980,185004
|
|
20210531,1302,1980,1985,1980,1980,4617
|
|
20210531,1303,1980,1985,1980,1985,7053
|
|
20210531,1304,1985,1985,1980,1980,172064
|
|
20210531,1305,1980,1985,1975,1980,352000
|
|
20210531,1306,1975,1980,1975,1980,377127
|
|
20210531,1307,1980,1985,1980,1985,852113
|
|
20210531,1308,1985,1985,1980,1980,5279
|
|
20210531,1309,1980,1985,1980,1980,9369
|
|
20210531,1310,1985,1985,1980,1985,2152
|
|
20210531,1311,1985,1985,1980,1980,120
|
|
20210531,1312,1980,1985,1975,1975,174714
|
|
20210531,1313,1980,1980,1975,1980,49878
|
|
20210531,1314,1980,1985,1980,1980,85418
|
|
20210531,1315,1985,1985,1980,1985,5026
|
|
20210531,1316,1980,1985,1980,1980,10521
|
|
20210531,1317,1985,1985,1980,1985,533
|
|
20210531,1318,1985,1985,1980,1985,21277
|
|
20210531,1319,1980,1985,1980,1985,779
|
|
20210531,1320,1985,1985,1980,1980,46566
|
|
20210531,1321,1980,1985,1980,1980,27687
|
|
20210531,1322,1985,1985,1980,1985,160331
|
|
20210531,1323,1980,1985,1975,1980,2413605
|
|
20210531,1324,1980,1980,1975,1975,2155
|
|
20210531,1325,1975,1980,1975,1975,4270
|
|
20210531,1326,1980,1980,1975,1980,620316
|
|
20210531,1327,1975,1980,1975,1980,2064
|
|
20210531,1328,1980,1980,1975,1980,430
|
|
20210531,1329,1980,1980,1975,1980,1585
|
|
20210531,1330,1975,1980,1975,1980,45393
|
|
20210531,1331,1975,1980,1975,1975,14834
|
|
20210531,1332,1975,1980,1975,1980,8170
|
|
20210531,1333,1980,1980,1975,1980,1016
|
|
20210531,1334,1980,1980,1975,1980,1237
|
|
20210531,1335,1975,1980,1975,1975,1721
|
|
20210531,1336,1975,1980,1975,1975,1026
|
|
20210531,1337,1975,1980,1975,1980,12415
|
|
20210531,1338,1975,1980,1975,1975,7932
|
|
20210531,1339,1980,1980,1975,1980,60
|
|
20210531,1340,1980,1980,1975,1980,30637
|
|
20210531,1341,1980,1985,1975,1975,633956
|
|
20210531,1342,1980,1985,1975,1985,876854
|
|
20210531,1343,1985,1985,1980,1980,10651
|
|
20210531,1344,1985,1985,1980,1980,3794
|
|
20210531,1345,1980,1985,1980,1980,53018
|
|
20210531,1346,1980,1985,1980,1985,7108
|
|
20210531,1347,1985,1985,1980,1985,1152
|
|
20210531,1348,1985,1985,1980,1985,13556
|
|
20210531,1349,1980,1985,1980,1980,1511
|
|
20210531,1350,1980,1985,1980,1985,10845
|
|
20210531,1351,1985,1985,1980,1985,1279
|
|
20210531,1352,1980,1985,1980,1985,3525
|
|
20210531,1353,1985,1985,1980,1985,7905
|
|
20210531,1354,1980,1985,1980,1980,15544
|
|
20210531,1355,1980,1985,1980,1985,101288
|
|
20210531,1356,1985,1985,1980,1985,16649
|
|
20210531,1357,1980,1985,1975,1975,453886
|
|
20210531,1358,1980,1980,1975,1980,10978
|
|
20210531,1359,1980,1985,1980,1980,221658
|
|
20210531,1400,1980,1985,1975,1980,208422
|
|
20210531,1401,1980,1980,1975,1980,925
|
|
20210531,1402,1980,1980,1975,1975,154631
|
|
20210531,1403,1980,1980,1975,1975,57116
|
|
20210531,1404,1975,1980,1970,1975,3482108
|
|
20210531,1405,1970,1975,1970,1970,71741
|
|
20210531,1406,1970,1975,1970,1975,47137
|
|
20210531,1407,1970,1975,1970,1970,46086
|
|
20210531,1408,1975,1975,1970,1975,19970
|
|
20210531,1409,1970,1975,1970,1975,637428
|
|
20210531,1410,1975,1975,1970,1975,363425
|
|
20210531,1411,1975,1975,1970,1975,33740
|
|
20210531,1412,1970,1975,1970,1975,69560
|
|
20210531,1413,1970,1975,1965,1975,4029908
|
|
20210531,1414,1975,1975,1970,1975,2435
|
|
20210531,1415,1970,1975,1970,1975,805750
|
|
20210531,1416,1975,1975,1970,1970,1223062
|
|
20210531,1417,1970,1975,1970,1975,6670
|
|
20210531,1418,1970,1975,1965,1965,1008927
|
|
20210531,1419,1965,1975,1965,1975,315696
|
|
20210531,1420,1975,1975,1970,1970,14849
|
|
20210531,1421,1975,1975,1970,1975,3402
|
|
20210531,1422,1975,1975,1970,1970,6038
|
|
20210531,1423,1970,1975,1970,1970,2622
|
|
20210531,1424,1970,1975,1965,1965,305236
|
|
20210531,1425,1965,1970,1965,1970,42293
|
|
20210531,1426,1970,1970,1965,1970,10835
|
|
20210531,1427,1970,1970,1965,1970,50291
|
|
20210531,1428,1965,1970,1965,1970,72406
|
|
20210531,1429,1965,1970,1965,1970,14895
|
|
20210531,1430,1970,1970,1965,1965,14167
|
|
20210531,1431,1965,1970,1960,1965,5882941
|
|
20210531,1432,1965,1970,1960,1965,480814
|
|
20210531,1433,1970,1970,1965,1970,6809
|
|
20210531,1434,1965,1970,1965,1970,9360
|
|
20210531,1435,1965,1970,1965,1965,8521
|
|
20210531,1436,1965,1970,1965,1965,1028080
|
|
20210531,1437,1960,1970,1960,1970,587213
|
|
20210531,1438,1970,1970,1965,1970,72775
|
|
20210531,1439,1965,1970,1965,1970,19199
|
|
20210531,1440,1965,1970,1965,1970,60400
|
|
20210531,1441,1970,1970,1965,1970,7746
|
|
20210531,1442,1970,1970,1965,1965,39806
|
|
20210531,1443,1970,1970,1965,1965,11674
|
|
20210531,1444,1965,1970,1965,1970,10575
|
|
20210531,1445,1970,1970,1965,1970,1281801
|
|
20210531,1446,1965,1970,1965,1965,88974
|
|
20210531,1447,1965,1970,1965,1965,23739
|
|
20210531,1448,1970,1970,1965,1970,21634
|
|
20210531,1449,1965,1970,1965,1965,31986
|
|
20210531,1450,1970,1970,1965,1970,503
|
|
20210531,1451,1970,1970,1965,1965,18508
|
|
20210531,1452,1970,1970,1965,1965,16357
|
|
20210531,1453,1965,1970,1965,1965,4190
|
|
20210531,1454,1965,1970,1960,1965,941910
|
|
20210531,1455,1965,1970,1965,1965,43793
|
|
20210531,1456,1970,1970,1965,1970,19351
|
|
20210531,1457,1965,1970,1965,1970,17144
|
|
20210531,1458,1970,1970,1965,1965,16031
|
|
20210531,1459,1965,1970,1965,1970,5782
|
|
20210531,1500,1970,1970,1965,1965,92568
|
|
20210531,1501,1965,1970,1965,1970,78069
|
|
20210531,1502,1965,1970,1965,1965,24141
|
|
20210531,1503,1970,1970,1965,1970,13152
|
|
20210531,1504,1965,1970,1965,1970,1295063
|
|
20210531,1505,1965,1970,1965,1965,168179
|
|
20210531,1506,1965,1970,1960,1960,176648
|
|
20210531,1507,1965,1965,1960,1960,35732
|
|
20210531,1508,1965,1965,1960,1965,801976
|
|
20210531,1509,1965,1965,1960,1965,165349
|
|
20210531,1510,1965,1965,1960,1960,601393
|
|
20210531,1511,1960,1965,1960,1965,76330
|
|
20210531,1512,1965,1965,1960,1965,83742
|
|
20210531,1513,1965,1965,1960,1960,58164
|
|
20210531,1514,1965,1965,1960,1960,41777
|
|
20210531,1515,1960,1965,1960,1965,680618
|
|
20210531,1516,1960,1965,1960,1965,316953
|
|
20210531,1517,1965,1965,1960,1965,75096
|
|
20210531,1518,1965,1965,1960,1965,96050
|
|
20210531,1519,1960,1965,1960,1965,1709904
|
|
20210531,1520,1960,1965,1960,1965,1210785
|
|
20210531,1530,1965,1965,1965,1965,2893029
|