383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210119,0901,2215,2220,2205,2210,6628237
|
|
20210119,0902,2210,2215,2195,2200,6758106
|
|
20210119,0903,2195,2200,2190,2190,3634921
|
|
20210119,0904,2190,2205,2190,2200,3844734
|
|
20210119,0905,2205,2210,2195,2210,7247445
|
|
20210119,0906,2205,2215,2205,2210,5240350
|
|
20210119,0907,2210,2225,2210,2220,3533950
|
|
20210119,0908,2225,2225,2210,2215,3777153
|
|
20210119,0909,2215,2225,2210,2225,3284237
|
|
20210119,0910,2225,2235,2220,2230,2978420
|
|
20210119,0911,2230,2230,2220,2225,2995652
|
|
20210119,0912,2225,2235,2220,2230,4882424
|
|
20210119,0913,2235,2235,2225,2230,3243637
|
|
20210119,0914,2230,2240,2230,2235,2740822
|
|
20210119,0915,2235,2235,2220,2225,3966465
|
|
20210119,0916,2225,2225,2215,2220,3442515
|
|
20210119,0917,2220,2225,2215,2220,2536517
|
|
20210119,0918,2220,2225,2205,2210,2991114
|
|
20210119,0919,2210,2215,2205,2210,2808555
|
|
20210119,0920,2210,2215,2200,2210,2802149
|
|
20210119,0921,2210,2215,2200,2205,2244549
|
|
20210119,0922,2205,2210,2200,2200,1629818
|
|
20210119,0923,2205,2205,2195,2200,3035817
|
|
20210119,0924,2200,2215,2200,2215,1569657
|
|
20210119,0925,2210,2220,2210,2215,3263058
|
|
20210119,0926,2215,2220,2210,2215,2692869
|
|
20210119,0927,2215,2220,2210,2210,1100597
|
|
20210119,0928,2215,2215,2205,2205,2514280
|
|
20210119,0929,2210,2210,2200,2205,1250023
|
|
20210119,0930,2205,2210,2200,2205,816980
|
|
20210119,0931,2205,2205,2195,2195,2948471
|
|
20210119,0932,2195,2205,2195,2200,2160329
|
|
20210119,0933,2200,2200,2190,2195,3440344
|
|
20210119,0934,2195,2205,2195,2200,1573703
|
|
20210119,0935,2205,2205,2195,2200,1734751
|
|
20210119,0936,2200,2205,2195,2200,996697
|
|
20210119,0937,2200,2200,2190,2195,2340734
|
|
20210119,0938,2190,2200,2190,2195,893051
|
|
20210119,0939,2190,2195,2185,2185,3558308
|
|
20210119,0940,2190,2200,2185,2195,2753624
|
|
20210119,0941,2190,2195,2190,2190,2334201
|
|
20210119,0942,2190,2195,2185,2190,871522
|
|
20210119,0943,2190,2195,2185,2195,2183212
|
|
20210119,0944,2195,2195,2185,2195,2150573
|
|
20210119,0945,2195,2200,2190,2200,919335
|
|
20210119,0946,2200,2200,2195,2200,898629
|
|
20210119,0947,2195,2205,2195,2205,2137707
|
|
20210119,0948,2205,2205,2195,2200,1254822
|
|
20210119,0949,2200,2200,2190,2195,935783
|
|
20210119,0950,2195,2195,2185,2190,1945155
|
|
20210119,0951,2185,2195,2185,2190,721667
|
|
20210119,0952,2190,2195,2185,2195,743165
|
|
20210119,0953,2190,2195,2185,2190,676432
|
|
20210119,0954,2185,2195,2185,2190,2725075
|
|
20210119,0955,2185,2190,2180,2180,3107502
|
|
20210119,0956,2185,2185,2180,2185,1764961
|
|
20210119,0957,2185,2185,2175,2180,2490982
|
|
20210119,0958,2180,2185,2175,2180,835736
|
|
20210119,0959,2180,2185,2175,2175,1233170
|
|
20210119,1000,2175,2180,2175,2175,244497
|
|
20210119,1001,2180,2180,2170,2175,3444352
|
|
20210119,1002,2170,2175,2170,2170,1845470
|
|
20210119,1003,2170,2175,2165,2165,3096586
|
|
20210119,1004,2170,2170,2160,2165,3035719
|
|
20210119,1005,2165,2165,2160,2160,744933
|
|
20210119,1006,2160,2170,2160,2165,3115387
|
|
20210119,1007,2170,2170,2165,2170,2006370
|
|
20210119,1008,2170,2170,2160,2165,2555097
|
|
20210119,1009,2165,2175,2165,2175,617112
|
|
20210119,1010,2175,2175,2165,2170,1960320
|
|
20210119,1011,2165,2170,2165,2165,174591
|
|
20210119,1012,2170,2175,2165,2170,583568
|
|
20210119,1013,2170,2175,2165,2175,850233
|
|
20210119,1014,2170,2175,2170,2175,397473
|
|
20210119,1015,2175,2180,2170,2180,1000357
|
|
20210119,1016,2180,2180,2175,2175,2214239
|
|
20210119,1017,2175,2180,2170,2175,819948
|
|
20210119,1018,2175,2180,2175,2180,1108367
|
|
20210119,1019,2175,2180,2170,2170,1238592
|
|
20210119,1020,2170,2175,2165,2170,1344838
|
|
20210119,1021,2175,2175,2165,2170,1000904
|
|
20210119,1022,2170,2170,2165,2165,63090
|
|
20210119,1023,2165,2170,2165,2170,1097685
|
|
20210119,1024,2170,2170,2165,2170,1429363
|
|
20210119,1025,2170,2170,2165,2165,1167293
|
|
20210119,1026,2165,2170,2165,2170,254284
|
|
20210119,1027,2170,2175,2165,2170,1011765
|
|
20210119,1028,2170,2175,2165,2175,945785
|
|
20210119,1029,2180,2180,2170,2175,412612
|
|
20210119,1030,2175,2175,2170,2175,1617366
|
|
20210119,1031,2170,2175,2165,2165,700736
|
|
20210119,1032,2165,2170,2155,2160,4779592
|
|
20210119,1033,2160,2160,2155,2155,512524
|
|
20210119,1034,2160,2160,2150,2150,3682960
|
|
20210119,1035,2155,2160,2150,2155,1758138
|
|
20210119,1036,2155,2160,2155,2155,1307733
|
|
20210119,1037,2155,2160,2150,2155,2991383
|
|
20210119,1038,2155,2160,2155,2160,411649
|
|
20210119,1039,2155,2160,2155,2160,1378689
|
|
20210119,1040,2160,2160,2155,2160,2415484
|
|
20210119,1041,2160,2160,2155,2155,851958
|
|
20210119,1042,2160,2165,2155,2160,504558
|
|
20210119,1043,2160,2165,2155,2160,743021
|
|
20210119,1044,2160,2165,2155,2165,1035226
|
|
20210119,1045,2160,2165,2160,2165,606282
|
|
20210119,1046,2160,2165,2155,2160,635769
|
|
20210119,1047,2160,2165,2155,2165,341663
|
|
20210119,1048,2165,2165,2160,2165,519087
|
|
20210119,1049,2165,2170,2160,2165,636015
|
|
20210119,1050,2165,2165,2155,2155,2099610
|
|
20210119,1051,2160,2160,2155,2155,266759
|
|
20210119,1052,2160,2165,2155,2160,811883
|
|
20210119,1053,2160,2165,2155,2160,1009223
|
|
20210119,1054,2165,2170,2160,2165,1264687
|
|
20210119,1055,2165,2170,2160,2170,542188
|
|
20210119,1056,2165,2170,2160,2160,773232
|
|
20210119,1057,2160,2165,2155,2160,410385
|
|
20210119,1058,2160,2160,2150,2155,1649129
|
|
20210119,1059,2155,2160,2150,2155,1058841
|
|
20210119,1100,2155,2160,2150,2150,452922
|
|
20210119,1101,2150,2155,2150,2150,803554
|
|
20210119,1102,2150,2155,2150,2155,901777
|
|
20210119,1103,2155,2155,2150,2155,391140
|
|
20210119,1104,2155,2155,2150,2155,633207
|
|
20210119,1105,2150,2155,2150,2150,2449515
|
|
20210119,1106,2150,2155,2145,2145,781550
|
|
20210119,1107,2145,2150,2145,2145,452785
|
|
20210119,1108,2145,2150,2140,2140,2300503
|
|
20210119,1109,2145,2145,2140,2140,654692
|
|
20210119,1110,2145,2145,2140,2145,514016
|
|
20210119,1111,2145,2145,2135,2135,2656013
|
|
20210119,1112,2140,2140,2130,2130,2735125
|
|
20210119,1113,2135,2135,2130,2135,643910
|
|
20210119,1114,2135,2140,2130,2135,2294459
|
|
20210119,1115,2135,2135,2130,2130,2652761
|
|
20210119,1116,2130,2135,2125,2130,3490584
|
|
20210119,1117,2125,2135,2125,2135,1451525
|
|
20210119,1118,2135,2135,2130,2135,1089593
|
|
20210119,1119,2135,2140,2135,2140,1237424
|
|
20210119,1120,2140,2140,2135,2135,1041049
|
|
20210119,1121,2140,2140,2135,2135,867261
|
|
20210119,1122,2140,2140,2135,2135,138289
|
|
20210119,1123,2140,2140,2130,2135,934359
|
|
20210119,1124,2135,2135,2130,2130,365195
|
|
20210119,1125,2135,2135,2130,2135,225526
|
|
20210119,1126,2135,2135,2130,2135,1151565
|
|
20210119,1127,2135,2135,2130,2135,167211
|
|
20210119,1128,2135,2135,2130,2130,1864432
|
|
20210119,1129,2130,2135,2125,2130,1438406
|
|
20210119,1130,2130,2140,2130,2140,777217
|
|
20210119,1131,2135,2140,2135,2140,1639905
|
|
20210119,1132,2140,2145,2135,2140,2135035
|
|
20210119,1133,2140,2145,2135,2140,1312802
|
|
20210119,1134,2140,2145,2135,2140,466504
|
|
20210119,1135,2140,2140,2130,2130,1828945
|
|
20210119,1136,2135,2135,2130,2130,738093
|
|
20210119,1137,2130,2135,2125,2130,729903
|
|
20210119,1138,2130,2135,2125,2130,1024335
|
|
20210119,1139,2130,2135,2130,2135,146390
|
|
20210119,1140,2135,2140,2130,2135,1355504
|
|
20210119,1141,2135,2140,2135,2140,77061
|
|
20210119,1142,2140,2140,2135,2140,89422
|
|
20210119,1143,2140,2140,2135,2140,119414
|
|
20210119,1144,2140,2140,2135,2135,139154
|
|
20210119,1145,2135,2140,2130,2135,760504
|
|
20210119,1146,2135,2135,2130,2135,278537
|
|
20210119,1147,2135,2135,2130,2130,497336
|
|
20210119,1148,2130,2135,2130,2135,583795
|
|
20210119,1149,2135,2140,2130,2140,584182
|
|
20210119,1150,2135,2140,2130,2135,65554
|
|
20210119,1151,2135,2135,2125,2130,1548928
|
|
20210119,1152,2130,2130,2125,2125,384649
|
|
20210119,1153,2125,2130,2125,2125,1993870
|
|
20210119,1154,2130,2130,2125,2130,58234
|
|
20210119,1155,2130,2130,2120,2120,861560
|
|
20210119,1156,2125,2130,2120,2125,832438
|
|
20210119,1157,2125,2125,2120,2120,91806
|
|
20210119,1158,2120,2125,2120,2120,177858
|
|
20210119,1159,2125,2125,2120,2125,179192
|
|
20210119,1200,2120,2125,2120,2120,879845
|
|
20210119,1201,2120,2125,2120,2125,1971648
|
|
20210119,1202,2125,2130,2120,2130,1485587
|
|
20210119,1203,2125,2130,2125,2130,242679
|
|
20210119,1204,2130,2130,2120,2125,921802
|
|
20210119,1205,2125,2130,2120,2125,1043145
|
|
20210119,1206,2125,2130,2120,2125,323044
|
|
20210119,1207,2125,2130,2120,2130,138349
|
|
20210119,1208,2130,2135,2125,2130,1193780
|
|
20210119,1209,2130,2130,2125,2130,118094
|
|
20210119,1210,2130,2130,2125,2130,78712
|
|
20210119,1211,2130,2130,2125,2125,117587
|
|
20210119,1212,2130,2130,2125,2130,385160
|
|
20210119,1213,2130,2130,2125,2125,979975
|
|
20210119,1214,2130,2130,2125,2130,229859
|
|
20210119,1215,2130,2130,2120,2125,1078363
|
|
20210119,1216,2125,2125,2120,2120,241274
|
|
20210119,1217,2125,2125,2120,2120,1145157
|
|
20210119,1218,2125,2125,2120,2125,558706
|
|
20210119,1219,2125,2125,2120,2120,205419
|
|
20210119,1220,2125,2125,2120,2125,156485
|
|
20210119,1221,2120,2125,2115,2115,1502924
|
|
20210119,1222,2115,2120,2115,2115,813172
|
|
20210119,1223,2115,2120,2115,2120,407965
|
|
20210119,1224,2115,2120,2110,2115,1985689
|
|
20210119,1225,2115,2115,2110,2110,1145370
|
|
20210119,1226,2110,2115,2110,2115,833291
|
|
20210119,1227,2115,2115,2105,2105,1629097
|
|
20210119,1228,2110,2110,2105,2105,655427
|
|
20210119,1229,2110,2110,2105,2105,1243545
|
|
20210119,1230,2110,2110,2105,2110,1485317
|
|
20210119,1231,2110,2115,2105,2110,902180
|
|
20210119,1232,2110,2115,2105,2115,510665
|
|
20210119,1233,2115,2115,2110,2115,1022187
|
|
20210119,1234,2115,2115,2105,2110,643821
|
|
20210119,1235,2110,2110,2105,2110,1165381
|
|
20210119,1236,2110,2115,2105,2110,482032
|
|
20210119,1237,2110,2110,2105,2110,620201
|
|
20210119,1238,2110,2110,2100,2105,2034441
|
|
20210119,1239,2105,2105,2100,2105,2275592
|
|
20210119,1240,2110,2110,2100,2105,1068055
|
|
20210119,1241,2100,2110,2100,2110,1216834
|
|
20210119,1242,2110,2110,2100,2110,854883
|
|
20210119,1243,2105,2110,2100,2100,662301
|
|
20210119,1244,2105,2110,2100,2110,608115
|
|
20210119,1245,2110,2110,2100,2105,876189
|
|
20210119,1246,2105,2115,2105,2110,2239295
|
|
20210119,1247,2110,2115,2105,2115,619273
|
|
20210119,1248,2115,2120,2110,2115,1067465
|
|
20210119,1249,2115,2115,2110,2115,427019
|
|
20210119,1250,2115,2115,2110,2110,420928
|
|
20210119,1251,2110,2115,2110,2110,1768701
|
|
20210119,1252,2110,2110,2105,2105,237869
|
|
20210119,1253,2105,2110,2105,2110,75249
|
|
20210119,1254,2110,2110,2105,2110,682831
|
|
20210119,1255,2105,2115,2105,2115,1930629
|
|
20210119,1256,2115,2115,2110,2110,1197710
|
|
20210119,1257,2110,2115,2110,2115,205036
|
|
20210119,1258,2115,2120,2115,2115,839631
|
|
20210119,1259,2120,2120,2110,2115,569651
|
|
20210119,1300,2115,2120,2110,2120,736717
|
|
20210119,1301,2120,2120,2110,2115,398979
|
|
20210119,1302,2110,2115,2110,2115,91338
|
|
20210119,1303,2110,2115,2110,2115,213828
|
|
20210119,1304,2115,2115,2110,2115,954998
|
|
20210119,1305,2115,2120,2110,2115,867254
|
|
20210119,1306,2115,2115,2110,2115,323152
|
|
20210119,1307,2115,2115,2110,2110,141120
|
|
20210119,1308,2110,2115,2110,2115,564019
|
|
20210119,1309,2115,2120,2115,2120,931640
|
|
20210119,1310,2120,2120,2115,2115,232270
|
|
20210119,1311,2120,2120,2110,2110,1428954
|
|
20210119,1312,2115,2120,2110,2120,301812
|
|
20210119,1313,2120,2120,2115,2120,69642
|
|
20210119,1314,2120,2120,2115,2120,224258
|
|
20210119,1315,2120,2125,2115,2120,2717344
|
|
20210119,1316,2120,2125,2120,2125,680398
|
|
20210119,1317,2120,2130,2120,2125,3004659
|
|
20210119,1318,2130,2130,2120,2125,1173044
|
|
20210119,1319,2130,2130,2120,2125,468135
|
|
20210119,1320,2125,2125,2115,2120,2270525
|
|
20210119,1321,2120,2125,2115,2115,894116
|
|
20210119,1322,2120,2120,2115,2115,250265
|
|
20210119,1323,2115,2120,2110,2110,1413118
|
|
20210119,1324,2115,2115,2110,2110,238801
|
|
20210119,1325,2110,2115,2110,2115,394273
|
|
20210119,1326,2115,2120,2110,2115,755931
|
|
20210119,1327,2115,2120,2110,2115,425748
|
|
20210119,1328,2115,2115,2105,2110,1611028
|
|
20210119,1329,2110,2115,2105,2105,828749
|
|
20210119,1330,2105,2115,2105,2110,1045814
|
|
20210119,1331,2110,2110,2105,2105,426931
|
|
20210119,1332,2105,2110,2105,2105,245473
|
|
20210119,1333,2105,2110,2100,2105,2157885
|
|
20210119,1334,2105,2105,2100,2105,635480
|
|
20210119,1335,2100,2105,2100,2105,331410
|
|
20210119,1336,2105,2110,2100,2105,1425410
|
|
20210119,1337,2105,2110,2100,2105,688724
|
|
20210119,1338,2105,2110,2100,2110,1322514
|
|
20210119,1339,2105,2110,2100,2105,1676695
|
|
20210119,1340,2110,2110,2100,2105,456201
|
|
20210119,1341,2105,2110,2105,2110,38969
|
|
20210119,1342,2110,2110,2100,2105,596267
|
|
20210119,1343,2105,2105,2100,2105,334822
|
|
20210119,1344,2105,2105,2100,2105,567527
|
|
20210119,1345,2105,2110,2100,2105,2276982
|
|
20210119,1346,2105,2110,2100,2110,645703
|
|
20210119,1347,2110,2110,2100,2105,527505
|
|
20210119,1348,2105,2105,2100,2105,238444
|
|
20210119,1349,2100,2110,2100,2110,413808
|
|
20210119,1350,2110,2110,2100,2105,1416917
|
|
20210119,1351,2105,2110,2100,2110,1503401
|
|
20210119,1352,2110,2110,2105,2110,418775
|
|
20210119,1353,2105,2110,2100,2105,140544
|
|
20210119,1354,2105,2110,2100,2105,435167
|
|
20210119,1355,2105,2105,2100,2105,305931
|
|
20210119,1356,2105,2105,2100,2100,2000287
|
|
20210119,1357,2100,2105,2095,2095,1740326
|
|
20210119,1358,2100,2100,2095,2095,1090996
|
|
20210119,1359,2095,2100,2090,2095,2031700
|
|
20210119,1400,2100,2100,2095,2095,518222
|
|
20210119,1401,2095,2100,2095,2100,1456584
|
|
20210119,1402,2100,2105,2095,2095,577479
|
|
20210119,1403,2100,2100,2090,2095,2026047
|
|
20210119,1404,2090,2100,2090,2095,890371
|
|
20210119,1405,2095,2100,2095,2100,211649
|
|
20210119,1406,2100,2105,2095,2105,653518
|
|
20210119,1407,2105,2105,2095,2100,606260
|
|
20210119,1408,2100,2105,2100,2100,218493
|
|
20210119,1409,2100,2105,2100,2105,98894
|
|
20210119,1410,2105,2105,2095,2105,1173544
|
|
20210119,1411,2105,2105,2095,2095,1666948
|
|
20210119,1412,2100,2100,2095,2100,169144
|
|
20210119,1413,2095,2100,2095,2095,56708
|
|
20210119,1414,2095,2100,2095,2100,267985
|
|
20210119,1415,2095,2100,2095,2095,1319928
|
|
20210119,1416,2095,2100,2095,2095,109401
|
|
20210119,1417,2095,2100,2090,2095,1485817
|
|
20210119,1418,2095,2100,2095,2100,783527
|
|
20210119,1419,2100,2100,2090,2095,541630
|
|
20210119,1420,2095,2095,2090,2095,658183
|
|
20210119,1421,2095,2095,2090,2090,2157185
|
|
20210119,1422,2090,2095,2085,2090,2863170
|
|
20210119,1423,2090,2095,2085,2090,1489767
|
|
20210119,1424,2090,2095,2085,2090,793757
|
|
20210119,1425,2095,2095,2085,2090,320766
|
|
20210119,1426,2085,2095,2085,2090,922010
|
|
20210119,1427,2090,2095,2090,2090,352983
|
|
20210119,1428,2090,2095,2090,2090,170906
|
|
20210119,1429,2095,2100,2095,2100,1725051
|
|
20210119,1430,2100,2100,2090,2095,1080186
|
|
20210119,1431,2095,2100,2090,2095,703466
|
|
20210119,1432,2100,2100,2095,2100,338523
|
|
20210119,1433,2100,2105,2095,2105,1539518
|
|
20210119,1434,2105,2105,2100,2100,838933
|
|
20210119,1435,2100,2105,2095,2105,1841923
|
|
20210119,1436,2105,2110,2105,2105,655939
|
|
20210119,1437,2110,2110,2100,2110,1210507
|
|
20210119,1438,2105,2115,2105,2110,2056636
|
|
20210119,1439,2110,2120,2110,2120,2303722
|
|
20210119,1440,2120,2125,2110,2115,4332785
|
|
20210119,1441,2115,2120,2110,2115,957136
|
|
20210119,1442,2120,2120,2110,2115,1084852
|
|
20210119,1443,2115,2120,2110,2120,1088790
|
|
20210119,1444,2120,2120,2110,2115,564041
|
|
20210119,1445,2115,2120,2115,2120,328063
|
|
20210119,1446,2120,2125,2115,2125,2091634
|
|
20210119,1447,2125,2130,2120,2125,2372806
|
|
20210119,1448,2130,2130,2120,2120,1289162
|
|
20210119,1449,2120,2125,2115,2125,730271
|
|
20210119,1450,2125,2130,2120,2125,1770450
|
|
20210119,1451,2125,2125,2110,2115,1682586
|
|
20210119,1452,2110,2115,2110,2110,2526165
|
|
20210119,1453,2110,2115,2105,2105,1218751
|
|
20210119,1454,2110,2115,2110,2110,742218
|
|
20210119,1455,2115,2115,2110,2115,49980
|
|
20210119,1456,2110,2120,2110,2115,1169261
|
|
20210119,1457,2115,2120,2110,2115,490418
|
|
20210119,1458,2115,2120,2115,2120,222353
|
|
20210119,1459,2115,2125,2115,2120,1338619
|
|
20210119,1500,2120,2120,2110,2120,927418
|
|
20210119,1501,2120,2125,2115,2120,1622878
|
|
20210119,1502,2120,2125,2115,2120,665362
|
|
20210119,1503,2120,2125,2115,2120,427328
|
|
20210119,1504,2120,2120,2115,2115,62271
|
|
20210119,1505,2115,2120,2115,2115,172023
|
|
20210119,1506,2120,2120,2115,2120,167876
|
|
20210119,1507,2120,2125,2115,2120,1777928
|
|
20210119,1508,2120,2125,2115,2120,491954
|
|
20210119,1509,2120,2125,2120,2120,962508
|
|
20210119,1510,2120,2125,2120,2120,398373
|
|
20210119,1511,2120,2125,2115,2120,1809986
|
|
20210119,1512,2120,2120,2115,2120,86539
|
|
20210119,1513,2115,2120,2115,2115,443990
|
|
20210119,1514,2115,2120,2110,2110,742657
|
|
20210119,1515,2110,2120,2110,2115,890798
|
|
20210119,1516,2115,2120,2110,2115,376050
|
|
20210119,1517,2115,2120,2110,2115,667030
|
|
20210119,1518,2115,2120,2110,2115,406262
|
|
20210119,1519,2110,2115,2110,2110,348124
|
|
20210119,1520,2115,2115,2110,2115,1179553
|
|
20210119,1530,2115,2115,2115,2115,6637509
|