383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210709,0901,1940,1945,1935,1940,16755545
|
|
20210709,0902,1940,1945,1935,1940,6152873
|
|
20210709,0903,1935,1940,1930,1930,4079897
|
|
20210709,0904,1930,1940,1930,1935,3622276
|
|
20210709,0905,1940,1940,1930,1935,3385574
|
|
20210709,0906,1935,1935,1930,1930,776497
|
|
20210709,0907,1930,1935,1930,1930,1633478
|
|
20210709,0908,1930,1935,1930,1930,1114749
|
|
20210709,0909,1935,1935,1925,1930,4532182
|
|
20210709,0910,1930,1935,1925,1925,4343192
|
|
20210709,0911,1925,1930,1925,1925,2617453
|
|
20210709,0912,1930,1935,1925,1930,1271506
|
|
20210709,0913,1935,1935,1925,1930,867576
|
|
20210709,0914,1925,1930,1925,1930,1695568
|
|
20210709,0915,1930,1935,1925,1930,1552917
|
|
20210709,0916,1930,1935,1930,1930,187058
|
|
20210709,0917,1935,1935,1925,1935,840110
|
|
20210709,0918,1935,1940,1930,1935,5425279
|
|
20210709,0919,1935,1940,1930,1940,682161
|
|
20210709,0920,1940,1940,1935,1940,144246
|
|
20210709,0921,1935,1940,1935,1940,65251
|
|
20210709,0922,1935,1940,1935,1940,117459
|
|
20210709,0923,1940,1945,1935,1940,7043836
|
|
20210709,0924,1945,1945,1940,1940,1701398
|
|
20210709,0925,1940,1950,1940,1945,6665719
|
|
20210709,0926,1940,1945,1940,1940,240334
|
|
20210709,0927,1945,1950,1940,1945,3132483
|
|
20210709,0928,1950,1950,1945,1950,344780
|
|
20210709,0929,1950,1950,1945,1950,235728
|
|
20210709,0930,1950,1950,1945,1945,177261
|
|
20210709,0931,1945,1950,1945,1950,3563642
|
|
20210709,0932,1950,1955,1945,1950,10796578
|
|
20210709,0933,1950,1955,1945,1950,6732956
|
|
20210709,0934,1950,1955,1945,1955,1650449
|
|
20210709,0935,1955,1960,1950,1960,5286752
|
|
20210709,0936,1955,1960,1950,1950,1206893
|
|
20210709,0937,1950,1960,1950,1955,3209626
|
|
20210709,0938,1955,1965,1955,1960,6237667
|
|
20210709,0939,1965,1965,1960,1960,1518925
|
|
20210709,0940,1965,1965,1955,1960,3264663
|
|
20210709,0941,1960,1965,1960,1965,628452
|
|
20210709,0942,1965,1965,1960,1965,458588
|
|
20210709,0943,1965,1970,1960,1965,5431835
|
|
20210709,0944,1970,1970,1960,1970,492731
|
|
20210709,0945,1970,1970,1965,1970,371418
|
|
20210709,0946,1970,1970,1965,1970,341324
|
|
20210709,0947,1970,1975,1965,1975,4976525
|
|
20210709,0948,1975,1975,1970,1975,711173
|
|
20210709,0949,1975,1975,1970,1975,2182005
|
|
20210709,0950,1975,1975,1970,1970,849036
|
|
20210709,0951,1970,1975,1970,1970,856875
|
|
20210709,0952,1970,1975,1970,1970,1369326
|
|
20210709,0953,1970,1975,1965,1965,2568092
|
|
20210709,0954,1970,1970,1960,1965,5737203
|
|
20210709,0955,1965,1970,1960,1965,1963055
|
|
20210709,0956,1965,1975,1965,1970,4932480
|
|
20210709,0957,1970,1975,1970,1970,190277
|
|
20210709,0958,1970,1975,1970,1970,285102
|
|
20210709,0959,1970,1975,1970,1975,3125911
|
|
20210709,1000,1975,1975,1970,1975,336368
|
|
20210709,1001,1975,1975,1970,1975,132949
|
|
20210709,1002,1970,1975,1970,1975,540919
|
|
20210709,1003,1970,1975,1965,1970,1257949
|
|
20210709,1004,1970,1970,1960,1965,1476045
|
|
20210709,1005,1970,1970,1960,1965,1075487
|
|
20210709,1006,1970,1970,1965,1970,368233
|
|
20210709,1007,1970,1970,1960,1965,1677749
|
|
20210709,1008,1970,1970,1965,1970,80021
|
|
20210709,1009,1970,1970,1965,1970,157426
|
|
20210709,1010,1965,1970,1960,1965,429330
|
|
20210709,1011,1960,1965,1960,1965,376148
|
|
20210709,1012,1960,1965,1960,1965,925590
|
|
20210709,1013,1960,1965,1960,1960,583868
|
|
20210709,1014,1960,1965,1955,1960,944006
|
|
20210709,1015,1955,1960,1955,1955,637324
|
|
20210709,1016,1955,1965,1955,1965,2185516
|
|
20210709,1017,1960,1965,1955,1955,1765153
|
|
20210709,1018,1960,1965,1955,1965,675524
|
|
20210709,1019,1965,1965,1960,1965,175416
|
|
20210709,1020,1960,1965,1960,1960,69188
|
|
20210709,1021,1965,1965,1960,1965,1001457
|
|
20210709,1022,1960,1970,1960,1965,5831721
|
|
20210709,1023,1970,1970,1965,1965,51232
|
|
20210709,1024,1965,1970,1965,1965,46243
|
|
20210709,1025,1965,1970,1965,1965,34482
|
|
20210709,1026,1970,1975,1965,1975,5023522
|
|
20210709,1027,1970,1975,1965,1965,300474
|
|
20210709,1028,1965,1970,1960,1965,1226017
|
|
20210709,1029,1970,1970,1965,1965,80777
|
|
20210709,1030,1965,1970,1960,1965,352625
|
|
20210709,1031,1965,1970,1960,1970,415225
|
|
20210709,1032,1965,1970,1965,1970,102591
|
|
20210709,1033,1965,1970,1960,1970,342721
|
|
20210709,1034,1965,1970,1960,1965,218128
|
|
20210709,1035,1965,1965,1960,1965,77243
|
|
20210709,1036,1960,1965,1960,1965,249586
|
|
20210709,1037,1965,1965,1960,1965,128015
|
|
20210709,1038,1965,1970,1960,1965,1468646
|
|
20210709,1039,1965,1970,1965,1965,46012
|
|
20210709,1040,1965,1970,1965,1965,130000
|
|
20210709,1041,1970,1975,1965,1970,3647011
|
|
20210709,1042,1975,1975,1970,1970,136162
|
|
20210709,1043,1970,1975,1970,1970,264693
|
|
20210709,1044,1970,1975,1970,1970,68441
|
|
20210709,1045,1970,1975,1970,1970,48204
|
|
20210709,1046,1975,1975,1970,1970,27386
|
|
20210709,1047,1970,1975,1970,1970,151948
|
|
20210709,1048,1970,1975,1970,1975,79909
|
|
20210709,1049,1970,1975,1970,1970,22493
|
|
20210709,1050,1970,1975,1970,1975,66965
|
|
20210709,1051,1970,1975,1970,1970,127207
|
|
20210709,1052,1975,1975,1970,1975,78400
|
|
20210709,1053,1970,1975,1970,1970,44692
|
|
20210709,1054,1970,1980,1970,1980,5350346
|
|
20210709,1055,1975,1980,1975,1975,190668
|
|
20210709,1056,1980,1980,1975,1975,226184
|
|
20210709,1057,1975,1980,1970,1975,1332538
|
|
20210709,1058,1980,1980,1970,1975,2081847
|
|
20210709,1059,1975,1980,1975,1975,67030
|
|
20210709,1100,1975,1980,1975,1975,104126
|
|
20210709,1101,1975,1980,1975,1975,26134
|
|
20210709,1102,1975,1980,1975,1980,49969
|
|
20210709,1103,1980,1985,1975,1980,6411478
|
|
20210709,1104,1985,1985,1980,1985,351328
|
|
20210709,1105,1985,1985,1975,1980,3148023
|
|
20210709,1106,1975,1980,1975,1980,250105
|
|
20210709,1107,1975,1980,1975,1980,340841
|
|
20210709,1108,1980,1985,1975,1980,1020652
|
|
20210709,1109,1980,1985,1975,1975,345206
|
|
20210709,1110,1975,1985,1975,1985,1541241
|
|
20210709,1111,1980,1985,1980,1985,124777
|
|
20210709,1112,1985,1985,1980,1980,327581
|
|
20210709,1113,1980,1985,1980,1985,350958
|
|
20210709,1114,1980,1980,1975,1980,1167868
|
|
20210709,1115,1980,1980,1975,1980,353527
|
|
20210709,1116,1975,1980,1975,1975,47623
|
|
20210709,1117,1980,1980,1975,1975,80284
|
|
20210709,1118,1975,1980,1975,1975,87878
|
|
20210709,1119,1980,1980,1975,1980,100667
|
|
20210709,1120,1980,1980,1975,1975,1158637
|
|
20210709,1121,1975,1980,1970,1975,254304
|
|
20210709,1122,1975,1975,1970,1970,49838
|
|
20210709,1123,1975,1975,1970,1975,132087
|
|
20210709,1124,1970,1975,1970,1975,89951
|
|
20210709,1125,1970,1980,1970,1975,1094368
|
|
20210709,1126,1970,1980,1970,1980,135770
|
|
20210709,1127,1975,1980,1975,1975,69507
|
|
20210709,1128,1975,1980,1975,1980,16534
|
|
20210709,1129,1975,1980,1970,1975,224867
|
|
20210709,1130,1975,1980,1975,1975,117248
|
|
20210709,1131,1980,1980,1975,1980,55418
|
|
20210709,1132,1975,1980,1970,1975,449751
|
|
20210709,1133,1975,1975,1970,1975,25662
|
|
20210709,1134,1970,1975,1970,1970,207106
|
|
20210709,1135,1970,1975,1970,1975,488211
|
|
20210709,1136,1970,1975,1970,1975,17749
|
|
20210709,1137,1970,1975,1970,1975,90241
|
|
20210709,1138,1975,1975,1965,1965,2283177
|
|
20210709,1139,1965,1970,1965,1965,654873
|
|
20210709,1140,1970,1975,1965,1970,230336
|
|
20210709,1141,1975,1975,1970,1970,23531
|
|
20210709,1142,1970,1975,1970,1970,69214
|
|
20210709,1143,1975,1975,1965,1970,341723
|
|
20210709,1144,1965,1975,1965,1965,137821
|
|
20210709,1145,1970,1975,1965,1970,256880
|
|
20210709,1146,1975,1975,1970,1970,39907
|
|
20210709,1147,1970,1975,1970,1975,24984
|
|
20210709,1148,1970,1975,1970,1970,35290
|
|
20210709,1149,1970,1975,1970,1975,5739
|
|
20210709,1150,1970,1975,1970,1970,26187
|
|
20210709,1151,1975,1975,1970,1970,23269
|
|
20210709,1152,1970,1975,1970,1975,35084
|
|
20210709,1153,1970,1975,1970,1975,5848
|
|
20210709,1154,1970,1975,1970,1970,30978
|
|
20210709,1155,1970,1975,1970,1970,55704
|
|
20210709,1156,1970,1975,1970,1970,10383
|
|
20210709,1157,1970,1975,1970,1970,49489
|
|
20210709,1158,1970,1975,1970,1975,81495
|
|
20210709,1159,1975,1975,1970,1975,236579
|
|
20210709,1200,1970,1975,1970,1975,2616794
|
|
20210709,1201,1975,1975,1970,1970,235022
|
|
20210709,1202,1975,1975,1970,1975,27982
|
|
20210709,1203,1970,1975,1970,1970,20499
|
|
20210709,1204,1975,1975,1970,1970,36195
|
|
20210709,1205,1970,1975,1970,1970,16272
|
|
20210709,1206,1970,1975,1970,1975,24923
|
|
20210709,1207,1975,1975,1970,1975,61037
|
|
20210709,1208,1970,1975,1970,1975,126389
|
|
20210709,1209,1970,1975,1970,1970,1642588
|
|
20210709,1210,1970,1970,1965,1970,113719
|
|
20210709,1211,1970,1970,1965,1970,157694
|
|
20210709,1212,1965,1970,1965,1965,109227
|
|
20210709,1213,1965,1970,1965,1970,50541
|
|
20210709,1214,1965,1970,1965,1965,12796
|
|
20210709,1215,1965,1970,1965,1970,107835
|
|
20210709,1216,1965,1970,1965,1965,191151
|
|
20210709,1217,1965,1970,1965,1970,43379
|
|
20210709,1218,1965,1970,1965,1970,41201
|
|
20210709,1219,1965,1970,1965,1965,68862
|
|
20210709,1220,1965,1970,1965,1965,145945
|
|
20210709,1221,1970,1970,1965,1965,63138
|
|
20210709,1222,1970,1970,1965,1970,242335
|
|
20210709,1223,1965,1970,1965,1970,32997
|
|
20210709,1224,1965,1970,1965,1970,7232
|
|
20210709,1225,1965,1970,1965,1970,214850
|
|
20210709,1226,1965,1970,1965,1970,58471
|
|
20210709,1227,1970,1970,1965,1970,27816
|
|
20210709,1228,1970,1970,1965,1970,65264
|
|
20210709,1229,1970,1970,1965,1970,425358
|
|
20210709,1230,1970,1975,1965,1970,841450
|
|
20210709,1231,1975,1975,1965,1975,180215
|
|
20210709,1232,1970,1970,1965,1970,117542
|
|
20210709,1233,1965,1970,1965,1965,17282
|
|
20210709,1234,1965,1970,1965,1965,82359
|
|
20210709,1235,1965,1970,1965,1970,7222
|
|
20210709,1236,1965,1970,1965,1970,24506
|
|
20210709,1237,1970,1970,1965,1965,11922
|
|
20210709,1238,1970,1970,1965,1970,10447
|
|
20210709,1239,1970,1970,1965,1970,2497
|
|
20210709,1240,1970,1970,1965,1970,68286
|
|
20210709,1241,1965,1970,1965,1970,5715
|
|
20210709,1242,1970,1975,1965,1970,745298
|
|
20210709,1243,1975,1975,1970,1975,18993
|
|
20210709,1244,1970,1975,1970,1970,10388
|
|
20210709,1245,1975,1975,1970,1970,73686
|
|
20210709,1246,1970,1975,1970,1975,130669
|
|
20210709,1247,1970,1975,1970,1975,74710
|
|
20210709,1248,1975,1975,1970,1970,6558
|
|
20210709,1249,1975,1975,1970,1975,53317
|
|
20210709,1250,1975,1975,1970,1970,1217
|
|
20210709,1251,1975,1975,1970,1975,31190
|
|
20210709,1252,1970,1975,1970,1970,47951
|
|
20210709,1253,1975,1975,1970,1975,8073
|
|
20210709,1254,1970,1975,1970,1970,21705
|
|
20210709,1255,1970,1975,1970,1970,141103
|
|
20210709,1256,1970,1975,1970,1970,19533
|
|
20210709,1257,1970,1975,1970,1970,91804
|
|
20210709,1258,1975,1975,1970,1970,15228
|
|
20210709,1259,1970,1975,1970,1970,10897
|
|
20210709,1300,1970,1975,1970,1970,5036
|
|
20210709,1301,1970,1975,1970,1975,32836
|
|
20210709,1302,1970,1975,1970,1970,123958
|
|
20210709,1303,1970,1975,1970,1970,24982
|
|
20210709,1304,1970,1975,1970,1970,11864
|
|
20210709,1305,1970,1975,1970,1970,8124
|
|
20210709,1306,1975,1975,1970,1970,9969
|
|
20210709,1307,1970,1975,1970,1970,15476
|
|
20210709,1308,1970,1975,1970,1975,12043
|
|
20210709,1309,1970,1975,1970,1970,5645
|
|
20210709,1310,1970,1975,1965,1970,1331185
|
|
20210709,1311,1970,1970,1965,1965,43348
|
|
20210709,1312,1965,1975,1965,1975,303170
|
|
20210709,1313,1970,1975,1965,1970,909354
|
|
20210709,1314,1965,1970,1965,1970,13170
|
|
20210709,1315,1965,1975,1965,1970,288949
|
|
20210709,1316,1970,1975,1965,1970,207187
|
|
20210709,1317,1970,1975,1970,1970,47750
|
|
20210709,1318,1975,1975,1970,1975,27242
|
|
20210709,1319,1970,1975,1970,1975,25323
|
|
20210709,1320,1975,1975,1970,1975,58657
|
|
20210709,1321,1975,1975,1970,1975,75243
|
|
20210709,1322,1970,1975,1970,1970,52997
|
|
20210709,1323,1970,1975,1970,1975,229930
|
|
20210709,1324,1975,1975,1970,1970,107715
|
|
20210709,1325,1975,1975,1970,1975,4170
|
|
20210709,1326,1975,1975,1970,1970,46365
|
|
20210709,1327,1970,1975,1970,1975,27172
|
|
20210709,1328,1975,1975,1970,1970,30471
|
|
20210709,1329,1970,1975,1970,1970,7929
|
|
20210709,1330,1970,1975,1970,1970,51250
|
|
20210709,1331,1970,1975,1970,1970,77623
|
|
20210709,1332,1970,1975,1970,1975,101531
|
|
20210709,1333,1970,1975,1970,1970,31758
|
|
20210709,1334,1970,1980,1970,1980,3308053
|
|
20210709,1335,1980,1980,1975,1975,201601
|
|
20210709,1336,1975,1980,1975,1980,59630
|
|
20210709,1337,1980,1980,1975,1975,51487
|
|
20210709,1338,1980,1980,1975,1980,163243
|
|
20210709,1339,1975,1980,1975,1980,31640
|
|
20210709,1340,1975,1980,1975,1980,63751
|
|
20210709,1341,1975,1980,1975,1980,231372
|
|
20210709,1342,1980,1980,1975,1975,33894
|
|
20210709,1343,1980,1980,1975,1975,61305
|
|
20210709,1344,1980,1980,1970,1970,3373092
|
|
20210709,1345,1975,1980,1975,1975,323747
|
|
20210709,1346,1975,1980,1975,1980,55454
|
|
20210709,1347,1980,1980,1975,1975,53204
|
|
20210709,1348,1975,1980,1975,1980,32992
|
|
20210709,1349,1975,1980,1975,1980,14898
|
|
20210709,1350,1975,1980,1975,1975,439667
|
|
20210709,1351,1970,1975,1970,1970,18312
|
|
20210709,1352,1970,1975,1970,1970,80070
|
|
20210709,1353,1970,1975,1970,1970,135059
|
|
20210709,1354,1975,1975,1965,1970,2688117
|
|
20210709,1355,1965,1975,1965,1975,146647
|
|
20210709,1356,1975,1975,1970,1975,24710
|
|
20210709,1357,1970,1975,1970,1975,67699
|
|
20210709,1358,1970,1975,1970,1975,30824
|
|
20210709,1359,1970,1975,1970,1970,38429
|
|
20210709,1400,1970,1975,1970,1975,2176
|
|
20210709,1401,1975,1975,1965,1970,297605
|
|
20210709,1402,1970,1975,1965,1970,72391
|
|
20210709,1403,1965,1970,1965,1965,78686
|
|
20210709,1404,1965,1970,1965,1965,61929
|
|
20210709,1405,1970,1970,1965,1965,70264
|
|
20210709,1406,1965,1970,1965,1970,55871
|
|
20210709,1407,1965,1970,1965,1965,462305
|
|
20210709,1408,1965,1970,1965,1965,2061775
|
|
20210709,1409,1965,1970,1965,1965,447611
|
|
20210709,1410,1965,1970,1965,1970,68740
|
|
20210709,1411,1970,1970,1965,1965,50283
|
|
20210709,1412,1965,1970,1960,1960,336132
|
|
20210709,1413,1960,1965,1960,1960,316076
|
|
20210709,1414,1960,1965,1960,1965,62806
|
|
20210709,1415,1960,1965,1960,1960,66531
|
|
20210709,1416,1960,1965,1960,1965,142229
|
|
20210709,1417,1960,1965,1960,1960,75888
|
|
20210709,1418,1960,1965,1960,1960,380503
|
|
20210709,1419,1965,1965,1960,1960,71936
|
|
20210709,1420,1965,1965,1960,1960,20385
|
|
20210709,1421,1960,1965,1955,1955,2474844
|
|
20210709,1422,1960,1960,1955,1955,261961
|
|
20210709,1423,1955,1960,1955,1955,168865
|
|
20210709,1424,1955,1960,1955,1960,54686
|
|
20210709,1425,1960,1960,1955,1955,158452
|
|
20210709,1426,1955,1960,1955,1960,714360
|
|
20210709,1427,1955,1960,1955,1960,77669
|
|
20210709,1428,1960,1965,1955,1960,5269094
|
|
20210709,1429,1960,1965,1955,1955,406094
|
|
20210709,1430,1960,1965,1955,1965,422996
|
|
20210709,1431,1960,1965,1960,1960,63089
|
|
20210709,1432,1965,1965,1955,1955,243800
|
|
20210709,1433,1955,1960,1955,1960,133394
|
|
20210709,1434,1955,1965,1955,1960,648220
|
|
20210709,1435,1960,1965,1960,1960,170870
|
|
20210709,1436,1960,1965,1960,1960,261818
|
|
20210709,1437,1960,1960,1955,1955,106172
|
|
20210709,1438,1955,1960,1955,1960,28768
|
|
20210709,1439,1960,1965,1955,1960,1395540
|
|
20210709,1440,1960,1965,1960,1960,131248
|
|
20210709,1441,1960,1965,1955,1955,174567
|
|
20210709,1442,1960,1960,1955,1960,33028
|
|
20210709,1443,1955,1960,1955,1955,24157
|
|
20210709,1444,1955,1960,1955,1955,38359
|
|
20210709,1445,1955,1960,1955,1955,88563
|
|
20210709,1446,1960,1965,1955,1960,1282228
|
|
20210709,1447,1960,1965,1960,1960,37219
|
|
20210709,1448,1960,1965,1960,1965,241818
|
|
20210709,1449,1960,1965,1960,1960,84508
|
|
20210709,1450,1960,1965,1955,1960,949379
|
|
20210709,1451,1960,1960,1955,1960,376728
|
|
20210709,1452,1960,1965,1955,1960,276889
|
|
20210709,1453,1960,1960,1955,1960,32087
|
|
20210709,1454,1960,1960,1955,1955,81270
|
|
20210709,1455,1955,1960,1955,1955,131366
|
|
20210709,1456,1960,1960,1955,1960,494445
|
|
20210709,1457,1955,1965,1955,1955,476624
|
|
20210709,1458,1955,1960,1955,1960,574067
|
|
20210709,1459,1955,1960,1955,1955,186111
|
|
20210709,1500,1955,1960,1955,1955,62082
|
|
20210709,1501,1960,1960,1955,1960,45048
|
|
20210709,1502,1955,1960,1955,1960,164459
|
|
20210709,1503,1960,1960,1955,1960,89584
|
|
20210709,1504,1960,1960,1955,1955,97408
|
|
20210709,1505,1960,1960,1955,1960,71492
|
|
20210709,1506,1955,1960,1955,1960,31357
|
|
20210709,1507,1955,1960,1955,1955,144578
|
|
20210709,1508,1955,1960,1955,1955,88465
|
|
20210709,1509,1955,1960,1955,1955,142085
|
|
20210709,1510,1955,1960,1950,1955,2229840
|
|
20210709,1511,1955,1955,1950,1955,134930
|
|
20210709,1512,1950,1955,1950,1950,121547
|
|
20210709,1513,1950,1955,1950,1955,208022
|
|
20210709,1514,1950,1955,1950,1955,216655
|
|
20210709,1515,1950,1955,1950,1955,114845
|
|
20210709,1516,1955,1955,1950,1950,705886
|
|
20210709,1517,1950,1955,1950,1950,312764
|
|
20210709,1518,1950,1955,1950,1950,2840589
|
|
20210709,1519,1950,1955,1945,1950,4210078
|
|
20210709,1520,1950,1955,1945,1950,1289938
|
|
20210709,1530,1950,1950,1950,1950,2230564
|