383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210812,0901,1965,1970,1955,1960,8158161
|
|
20210812,0902,1955,1965,1955,1960,4631792
|
|
20210812,0903,1960,1965,1960,1960,410518
|
|
20210812,0904,1965,1970,1960,1965,2529324
|
|
20210812,0905,1970,1970,1960,1965,5115545
|
|
20210812,0906,1965,1965,1960,1960,758886
|
|
20210812,0907,1960,1965,1955,1960,1892407
|
|
20210812,0908,1960,1965,1955,1955,1687158
|
|
20210812,0909,1955,1965,1955,1955,963456
|
|
20210812,0910,1955,1965,1955,1955,299021
|
|
20210812,0911,1955,1960,1955,1955,189082
|
|
20210812,0912,1960,1960,1955,1960,748454
|
|
20210812,0913,1955,1965,1955,1965,1362111
|
|
20210812,0914,1960,1965,1960,1965,130274
|
|
20210812,0915,1965,1965,1960,1965,355559
|
|
20210812,0916,1965,1965,1955,1960,1602128
|
|
20210812,0917,1960,1965,1960,1960,195317
|
|
20210812,0918,1965,1965,1960,1960,180150
|
|
20210812,0919,1965,1965,1960,1965,92225
|
|
20210812,0920,1960,1965,1960,1965,39381
|
|
20210812,0921,1965,1965,1960,1960,20946
|
|
20210812,0922,1960,1965,1955,1960,749844
|
|
20210812,0923,1955,1965,1955,1960,412312
|
|
20210812,0924,1960,1960,1955,1955,53467
|
|
20210812,0925,1960,1965,1955,1965,286866
|
|
20210812,0926,1965,1965,1960,1965,31566
|
|
20210812,0927,1965,1965,1960,1965,72922
|
|
20210812,0928,1965,1965,1960,1965,12487
|
|
20210812,0929,1965,1965,1960,1960,68384
|
|
20210812,0930,1960,1965,1960,1960,345551
|
|
20210812,0931,1965,1965,1960,1960,138580
|
|
20210812,0932,1960,1965,1960,1960,20409
|
|
20210812,0933,1965,1965,1955,1960,1259424
|
|
20210812,0934,1960,1965,1955,1955,212530
|
|
20210812,0935,1955,1965,1955,1965,505108
|
|
20210812,0936,1965,1965,1955,1955,191127
|
|
20210812,0937,1955,1960,1955,1960,14166
|
|
20210812,0938,1960,1960,1955,1955,49605
|
|
20210812,0939,1960,1960,1955,1960,127758
|
|
20210812,0940,1960,1960,1955,1955,17048
|
|
20210812,0941,1955,1960,1955,1955,73355
|
|
20210812,0942,1960,1960,1955,1955,47419
|
|
20210812,0943,1955,1960,1955,1955,111688
|
|
20210812,0944,1960,1960,1955,1960,9580
|
|
20210812,0945,1960,1965,1955,1965,647343
|
|
20210812,0946,1960,1965,1960,1965,63674
|
|
20210812,0947,1965,1970,1960,1965,2281411
|
|
20210812,0948,1970,1975,1965,1975,3733195
|
|
20210812,0949,1975,1975,1970,1970,193677
|
|
20210812,0950,1975,1975,1965,1975,3573168
|
|
20210812,0951,1970,1975,1965,1970,2991506
|
|
20210812,0952,1970,1975,1970,1975,62965
|
|
20210812,0953,1970,1975,1970,1970,39683
|
|
20210812,0954,1975,1975,1970,1970,2172618
|
|
20210812,0955,1975,1980,1970,1975,4687923
|
|
20210812,0956,1970,1975,1965,1970,1283593
|
|
20210812,0957,1970,1975,1970,1970,42080
|
|
20210812,0958,1970,1975,1970,1970,80558
|
|
20210812,0959,1975,1975,1970,1975,3164
|
|
20210812,1000,1970,1980,1970,1970,3273020
|
|
20210812,1001,1975,1980,1970,1970,199897
|
|
20210812,1002,1975,1975,1970,1975,117962
|
|
20210812,1003,1975,1975,1965,1970,835342
|
|
20210812,1004,1970,1975,1970,1970,75799
|
|
20210812,1005,1970,1975,1965,1965,215323
|
|
20210812,1006,1965,1975,1965,1970,1117731
|
|
20210812,1007,1965,1970,1965,1965,7937
|
|
20210812,1008,1965,1970,1965,1965,3115
|
|
20210812,1009,1965,1970,1965,1965,274202
|
|
20210812,1010,1970,1970,1960,1960,880810
|
|
20210812,1011,1960,1965,1960,1965,57146
|
|
20210812,1012,1960,1965,1960,1965,40093
|
|
20210812,1013,1960,1965,1960,1960,33098
|
|
20210812,1014,1960,1965,1960,1960,34385
|
|
20210812,1015,1960,1965,1960,1960,20488
|
|
20210812,1016,1965,1965,1960,1965,1207
|
|
20210812,1017,1960,1965,1955,1955,2372730
|
|
20210812,1018,1960,1960,1955,1960,8990
|
|
20210812,1019,1960,1960,1955,1955,123971
|
|
20210812,1020,1960,1960,1955,1960,95883
|
|
20210812,1021,1955,1965,1955,1965,1113094
|
|
20210812,1022,1960,1965,1960,1960,162469
|
|
20210812,1023,1960,1965,1955,1960,1302358
|
|
20210812,1024,1960,1965,1955,1960,135046
|
|
20210812,1025,1960,1965,1960,1960,9879
|
|
20210812,1026,1960,1965,1960,1965,6247
|
|
20210812,1027,1960,1965,1960,1965,632406
|
|
20210812,1028,1965,1970,1960,1965,1340156
|
|
20210812,1029,1965,1970,1960,1965,252111
|
|
20210812,1030,1960,1965,1960,1960,76150
|
|
20210812,1031,1965,1965,1960,1960,13775
|
|
20210812,1032,1965,1965,1960,1965,46387
|
|
20210812,1033,1965,1965,1960,1960,60759
|
|
20210812,1034,1960,1965,1960,1960,40080
|
|
20210812,1035,1965,1965,1960,1960,36881
|
|
20210812,1036,1960,1965,1960,1960,6784
|
|
20210812,1037,1965,1965,1960,1965,32594
|
|
20210812,1038,1965,1965,1960,1965,19871
|
|
20210812,1039,1965,1965,1960,1960,11614
|
|
20210812,1040,1965,1965,1955,1955,1594294
|
|
20210812,1041,1960,1965,1955,1955,218559
|
|
20210812,1042,1960,1965,1955,1965,80992
|
|
20210812,1043,1965,1965,1960,1965,10927
|
|
20210812,1044,1965,1965,1960,1965,2678
|
|
20210812,1045,1960,1965,1960,1960,51216
|
|
20210812,1046,1960,1965,1960,1960,19930
|
|
20210812,1047,1965,1970,1960,1965,1650404
|
|
20210812,1048,1965,1965,1960,1960,1963
|
|
20210812,1049,1965,1965,1960,1960,5815
|
|
20210812,1050,1965,1970,1960,1970,276771
|
|
20210812,1051,1965,1970,1960,1960,272577
|
|
20210812,1052,1960,1965,1960,1965,7689
|
|
20210812,1053,1965,1970,1960,1970,46232
|
|
20210812,1054,1965,1970,1965,1965,4804
|
|
20210812,1055,1970,1970,1965,1970,100702
|
|
20210812,1056,1970,1970,1965,1970,2997632
|
|
20210812,1057,1970,1970,1965,1970,2672332
|
|
20210812,1058,1970,1970,1965,1965,12696
|
|
20210812,1059,1965,1970,1965,1970,12447
|
|
20210812,1100,1970,1970,1970,1970,2145401
|
|
20210812,1101,1970,1975,1965,1970,253219
|
|
20210812,1102,1970,1970,1965,1965,10084
|
|
20210812,1103,1965,1970,1965,1965,218024
|
|
20210812,1104,1965,1970,1965,1965,38156
|
|
20210812,1105,1965,1970,1965,1965,24006
|
|
20210812,1106,1970,1970,1965,1965,18803
|
|
20210812,1107,1965,1970,1965,1970,494128
|
|
20210812,1108,1965,1970,1965,1965,25602
|
|
20210812,1109,1970,1970,1965,1970,1582
|
|
20210812,1110,1970,1970,1965,1970,4978
|
|
20210812,1111,1970,1970,1965,1970,4218
|
|
20210812,1112,1970,1970,1965,1970,12628
|
|
20210812,1113,1970,1970,1965,1965,10277
|
|
20210812,1114,1970,1970,1965,1970,9221
|
|
20210812,1115,1965,1970,1965,1965,7574
|
|
20210812,1116,1970,1970,1965,1965,14972
|
|
20210812,1117,1965,1970,1965,1965,59825
|
|
20210812,1118,1970,1970,1965,1965,60426
|
|
20210812,1119,1965,1970,1965,1965,149823
|
|
20210812,1120,1965,1965,1960,1965,309257
|
|
20210812,1121,1965,1965,1960,1960,318252
|
|
20210812,1122,1960,1965,1960,1965,35382
|
|
20210812,1123,1965,1965,1960,1965,47291
|
|
20210812,1124,1965,1970,1960,1970,220219
|
|
20210812,1125,1970,1970,1965,1965,3249
|
|
20210812,1126,1965,1970,1965,1965,9107
|
|
20210812,1127,1965,1970,1965,1965,27521
|
|
20210812,1128,1965,1970,1965,1965,57664
|
|
20210812,1129,1970,1970,1965,1965,27098
|
|
20210812,1130,1970,1970,1965,1970,37134
|
|
20210812,1131,1970,1970,1965,1965,4258
|
|
20210812,1132,1970,1970,1965,1970,2861
|
|
20210812,1133,1965,1970,1965,1970,7999
|
|
20210812,1134,1965,1970,1965,1965,17904
|
|
20210812,1135,1965,1970,1965,1965,73788
|
|
20210812,1136,1965,1970,1965,1970,5675
|
|
20210812,1137,1970,1970,1965,1970,287
|
|
20210812,1138,1965,1970,1965,1970,10283
|
|
20210812,1139,1965,1970,1960,1965,769292
|
|
20210812,1140,1965,1970,1960,1965,249642
|
|
20210812,1141,1965,1965,1960,1960,458759
|
|
20210812,1142,1965,1970,1960,1970,322804
|
|
20210812,1143,1965,1970,1965,1965,13078
|
|
20210812,1144,1965,1970,1960,1965,116208
|
|
20210812,1145,1965,1970,1960,1965,689196
|
|
20210812,1146,1965,1970,1965,1970,63254
|
|
20210812,1147,1965,1965,1960,1965,673642
|
|
20210812,1148,1965,1970,1960,1960,226043
|
|
20210812,1149,1960,1965,1960,1960,8065
|
|
20210812,1150,1965,1970,1960,1965,383829
|
|
20210812,1151,1965,1970,1965,1965,37555
|
|
20210812,1152,1970,1970,1965,1965,23617
|
|
20210812,1153,1970,1970,1965,1965,1352
|
|
20210812,1154,1970,1970,1965,1970,14147
|
|
20210812,1155,1970,1970,1965,1965,854
|
|
20210812,1156,1970,1970,1965,1965,20
|
|
20210812,1157,1965,1970,1965,1970,4316
|
|
20210812,1158,1970,1970,1965,1965,138
|
|
20210812,1159,1970,1970,1965,1965,1564
|
|
20210812,1200,1965,1970,1965,1970,4030
|
|
20210812,1201,1965,1970,1965,1965,975
|
|
20210812,1202,1965,1970,1965,1965,3087
|
|
20210812,1203,1965,1970,1965,1970,2598
|
|
20210812,1204,1965,1970,1960,1965,1484032
|
|
20210812,1205,1965,1970,1960,1970,2766
|
|
20210812,1206,1965,1965,1960,1965,199303
|
|
20210812,1207,1965,1965,1960,1960,13140
|
|
20210812,1208,1965,1965,1960,1960,39614
|
|
20210812,1209,1960,1965,1960,1965,518
|
|
20210812,1210,1965,1965,1960,1960,5619
|
|
20210812,1211,1965,1965,1960,1965,9590
|
|
20210812,1212,1965,1965,1965,1965,2490
|
|
20210812,1213,1960,1965,1960,1960,816
|
|
20210812,1214,1960,1965,1960,1960,12957
|
|
20210812,1215,1965,1965,1960,1960,644
|
|
20210812,1216,1965,1965,1960,1965,12421
|
|
20210812,1217,1965,1965,1960,1965,16
|
|
20210812,1218,1960,1965,1960,1960,9936
|
|
20210812,1219,1960,1965,1960,1960,17448
|
|
20210812,1220,1965,1965,1960,1965,8120
|
|
20210812,1221,1965,1965,1960,1965,8006
|
|
20210812,1222,1965,1965,1960,1960,14698
|
|
20210812,1223,1960,1965,1960,1965,5056
|
|
20210812,1224,1960,1960,1960,1960,37327
|
|
20210812,1225,1965,1965,1960,1965,49841
|
|
20210812,1226,1965,1965,1960,1960,243
|
|
20210812,1227,1965,1965,1960,1960,3735
|
|
20210812,1228,1960,1965,1960,1960,18626
|
|
20210812,1229,1960,1965,1960,1960,27768
|
|
20210812,1230,1960,1965,1960,1965,1129
|
|
20210812,1231,1960,1965,1960,1960,9767
|
|
20210812,1232,1965,1965,1960,1960,21115
|
|
20210812,1233,1960,1965,1960,1960,674
|
|
20210812,1234,1960,1965,1960,1960,11591
|
|
20210812,1235,1960,1965,1960,1960,7164
|
|
20210812,1236,1960,1965,1960,1960,18324
|
|
20210812,1237,1960,1965,1960,1965,17324
|
|
20210812,1238,1960,1965,1960,1965,62
|
|
20210812,1239,1960,1965,1960,1960,32407
|
|
20210812,1240,1965,1965,1960,1965,22043
|
|
20210812,1241,1960,1965,1960,1960,61181
|
|
20210812,1242,1960,1965,1960,1965,5510
|
|
20210812,1243,1965,1965,1960,1960,23383
|
|
20210812,1244,1965,1965,1960,1960,4022
|
|
20210812,1245,1960,1965,1960,1965,3874
|
|
20210812,1246,1965,1965,1960,1960,11627
|
|
20210812,1247,1965,1965,1960,1960,73045
|
|
20210812,1248,1960,1965,1960,1960,116
|
|
20210812,1249,1960,1965,1960,1960,15094
|
|
20210812,1250,1960,1965,1960,1960,2982
|
|
20210812,1251,1960,1965,1960,1960,2335
|
|
20210812,1252,1960,1965,1960,1960,7231
|
|
20210812,1253,1960,1965,1960,1965,291253
|
|
20210812,1254,1965,1970,1960,1965,3007370
|
|
20210812,1255,1970,1975,1965,1965,3602129
|
|
20210812,1256,1965,1970,1965,1970,12292
|
|
20210812,1257,1970,1970,1965,1970,17180
|
|
20210812,1258,1970,1970,1965,1970,45819
|
|
20210812,1259,1970,1975,1965,1970,465858
|
|
20210812,1300,1970,1975,1965,1975,32320
|
|
20210812,1301,1975,1975,1970,1970,22259
|
|
20210812,1302,1975,1975,1970,1975,30451
|
|
20210812,1303,1975,1975,1970,1970,68057
|
|
20210812,1304,1970,1975,1970,1975,22337
|
|
20210812,1305,1975,1975,1970,1975,45251
|
|
20210812,1306,1975,1975,1970,1975,5195
|
|
20210812,1307,1970,1975,1970,1970,6743
|
|
20210812,1308,1970,1975,1970,1970,9379
|
|
20210812,1309,1975,1975,1970,1970,16456
|
|
20210812,1310,1970,1975,1970,1975,3055
|
|
20210812,1311,1970,1975,1970,1975,30932
|
|
20210812,1312,1970,1975,1970,1970,12034
|
|
20210812,1313,1975,1975,1970,1970,59133
|
|
20210812,1314,1970,1975,1970,1970,25964
|
|
20210812,1315,1970,1975,1970,1975,24382
|
|
20210812,1316,1975,1975,1970,1970,20968
|
|
20210812,1317,1975,1975,1970,1970,7948
|
|
20210812,1318,1970,1975,1970,1970,6103
|
|
20210812,1319,1975,1975,1965,1970,1550401
|
|
20210812,1320,1970,1975,1970,1975,37107
|
|
20210812,1321,1975,1975,1970,1970,60521
|
|
20210812,1322,1970,1975,1970,1975,23803
|
|
20210812,1323,1975,1975,1970,1970,2557
|
|
20210812,1324,1975,1975,1970,1970,9517
|
|
20210812,1325,1970,1975,1970,1975,3513
|
|
20210812,1326,1970,1980,1970,1975,6045391
|
|
20210812,1327,1975,1980,1970,1980,1503275
|
|
20210812,1328,1980,1980,1975,1975,59620
|
|
20210812,1329,1975,1980,1975,1975,100449
|
|
20210812,1330,1975,1980,1975,1980,17780
|
|
20210812,1331,1975,1980,1975,1980,2533863
|
|
20210812,1332,1975,1980,1975,1980,128942
|
|
20210812,1333,1975,1980,1975,1975,30292
|
|
20210812,1334,1975,1980,1975,1975,22151
|
|
20210812,1335,1975,1980,1975,1975,19651
|
|
20210812,1336,1975,1980,1975,1980,11298
|
|
20210812,1337,1975,1980,1975,1980,59643
|
|
20210812,1338,1980,1980,1975,1975,6751
|
|
20210812,1339,1975,1980,1975,1980,14416
|
|
20210812,1340,1980,1980,1975,1980,379116
|
|
20210812,1341,1975,1980,1975,1980,121992
|
|
20210812,1342,1975,1980,1975,1975,4230
|
|
20210812,1343,1975,1980,1975,1980,49798
|
|
20210812,1344,1980,1980,1975,1975,68965
|
|
20210812,1345,1975,1985,1975,1980,4907913
|
|
20210812,1346,1985,1985,1975,1980,2033816
|
|
20210812,1347,1980,1980,1975,1980,153304
|
|
20210812,1348,1980,1980,1975,1975,29203
|
|
20210812,1349,1975,1980,1975,1980,16579
|
|
20210812,1350,1975,1980,1975,1975,6973
|
|
20210812,1351,1980,1980,1975,1980,23299
|
|
20210812,1352,1980,1980,1975,1980,1053431
|
|
20210812,1353,1980,1985,1975,1975,251695
|
|
20210812,1354,1980,1980,1975,1980,306663
|
|
20210812,1355,1980,1980,1975,1980,57090
|
|
20210812,1356,1980,1980,1975,1975,166769
|
|
20210812,1357,1980,1980,1975,1980,47858
|
|
20210812,1358,1980,1980,1975,1975,38500
|
|
20210812,1359,1975,1980,1975,1975,7855
|
|
20210812,1400,1975,1980,1975,1980,19880
|
|
20210812,1401,1980,1980,1975,1975,5206
|
|
20210812,1402,1975,1980,1975,1980,7933
|
|
20210812,1403,1975,1980,1975,1980,25086
|
|
20210812,1404,1975,1980,1975,1980,8126
|
|
20210812,1405,1980,1980,1975,1980,3526
|
|
20210812,1406,1975,1980,1975,1975,72181
|
|
20210812,1407,1975,1980,1975,1980,50540
|
|
20210812,1408,1980,1980,1975,1980,35885
|
|
20210812,1409,1980,1980,1975,1980,189266
|
|
20210812,1410,1980,1980,1970,1975,2134602
|
|
20210812,1411,1970,1980,1970,1975,891147
|
|
20210812,1412,1975,1980,1975,1975,99836
|
|
20210812,1413,1970,1980,1970,1975,1729341
|
|
20210812,1414,1975,1975,1970,1975,159504
|
|
20210812,1415,1970,1980,1970,1980,626890
|
|
20210812,1416,1975,1980,1975,1975,283246
|
|
20210812,1417,1980,1980,1970,1970,143996
|
|
20210812,1418,1975,1980,1975,1975,752941
|
|
20210812,1419,1975,1980,1975,1980,93170
|
|
20210812,1420,1975,1980,1975,1975,42895
|
|
20210812,1421,1980,1980,1975,1975,66973
|
|
20210812,1422,1980,1980,1975,1980,23341
|
|
20210812,1423,1980,1985,1975,1980,3965424
|
|
20210812,1424,1980,1985,1980,1985,29522
|
|
20210812,1425,1980,1985,1980,1980,28995
|
|
20210812,1426,1985,1985,1980,1980,9126
|
|
20210812,1427,1985,1985,1980,1985,454666
|
|
20210812,1428,1985,1990,1980,1990,4244020
|
|
20210812,1429,1985,1990,1980,1985,2644256
|
|
20210812,1430,1985,1990,1980,1985,1123901
|
|
20210812,1431,1985,1990,1980,1985,623306
|
|
20210812,1432,1980,1985,1980,1980,53903
|
|
20210812,1433,1985,1985,1980,1980,5040
|
|
20210812,1434,1980,1985,1980,1985,25294
|
|
20210812,1435,1985,1985,1980,1985,7368
|
|
20210812,1436,1985,1985,1980,1985,411843
|
|
20210812,1437,1985,1990,1980,1985,587384
|
|
20210812,1438,1985,1985,1980,1980,9968
|
|
20210812,1439,1985,1990,1980,1985,1700122
|
|
20210812,1440,1985,1990,1985,1985,109701
|
|
20210812,1441,1985,1990,1985,1985,13866
|
|
20210812,1442,1985,1990,1985,1990,22939
|
|
20210812,1443,1985,1990,1985,1990,99062
|
|
20210812,1444,1985,1990,1985,1985,28443
|
|
20210812,1445,1985,1990,1985,1990,100017
|
|
20210812,1446,1985,1990,1985,1990,33303
|
|
20210812,1447,1990,1995,1985,1990,6066984
|
|
20210812,1448,1990,1990,1985,1990,201613
|
|
20210812,1449,1990,1990,1985,1985,30866
|
|
20210812,1450,1985,1990,1980,1985,1250661
|
|
20210812,1451,1980,1990,1980,1985,1404937
|
|
20210812,1452,1985,1985,1980,1980,79081
|
|
20210812,1453,1980,1985,1980,1985,21145
|
|
20210812,1454,1980,1985,1980,1985,13743
|
|
20210812,1455,1980,1985,1980,1985,134703
|
|
20210812,1456,1980,1985,1975,1975,1364114
|
|
20210812,1457,1980,1980,1975,1980,58495
|
|
20210812,1458,1975,1980,1975,1980,195052
|
|
20210812,1459,1980,1980,1975,1980,86222
|
|
20210812,1500,1975,1980,1975,1975,91700
|
|
20210812,1501,1980,1980,1975,1975,39632
|
|
20210812,1502,1975,1985,1975,1985,1999232
|
|
20210812,1503,1985,1985,1980,1980,46418
|
|
20210812,1504,1980,1985,1980,1980,9981
|
|
20210812,1505,1980,1985,1980,1985,34340
|
|
20210812,1506,1980,1985,1980,1985,12329
|
|
20210812,1507,1985,1985,1980,1985,32227
|
|
20210812,1508,1985,1985,1980,1980,77024
|
|
20210812,1509,1980,1985,1975,1975,551980
|
|
20210812,1510,1980,1985,1975,1975,508547
|
|
20210812,1511,1975,1980,1975,1980,56623
|
|
20210812,1512,1975,1980,1975,1975,4068
|
|
20210812,1513,1980,1985,1975,1985,431200
|
|
20210812,1514,1980,1985,1975,1985,40423
|
|
20210812,1515,1980,1980,1975,1975,677220
|
|
20210812,1516,1975,1980,1975,1980,29692
|
|
20210812,1517,1980,1985,1975,1980,557895
|
|
20210812,1518,1980,1985,1975,1980,298048
|
|
20210812,1519,1980,1980,1975,1980,32381
|
|
20210812,1520,1980,1985,1975,1980,553510
|
|
20210812,1530,1975,1975,1975,1975,1823541
|