383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210226,0901,2155,2160,2150,2150,17620190
|
|
20210226,0902,2155,2165,2150,2160,10229580
|
|
20210226,0903,2165,2180,2160,2160,13973628
|
|
20210226,0904,2165,2170,2155,2165,5451960
|
|
20210226,0905,2170,2175,2155,2155,5347993
|
|
20210226,0906,2160,2160,2150,2150,2546472
|
|
20210226,0907,2150,2165,2150,2160,5202267
|
|
20210226,0908,2165,2165,2155,2160,1795391
|
|
20210226,0909,2160,2165,2155,2160,3112908
|
|
20210226,0910,2160,2165,2155,2165,2101498
|
|
20210226,0911,2165,2165,2155,2160,2606313
|
|
20210226,0912,2160,2165,2155,2165,1678612
|
|
20210226,0913,2160,2170,2160,2165,7072488
|
|
20210226,0914,2160,2170,2160,2165,2701829
|
|
20210226,0915,2165,2170,2160,2170,1489903
|
|
20210226,0916,2165,2180,2165,2175,10282542
|
|
20210226,0917,2175,2180,2170,2175,3553585
|
|
20210226,0918,2175,2185,2175,2185,7686581
|
|
20210226,0919,2180,2190,2180,2190,3096380
|
|
20210226,0920,2190,2190,2180,2185,5414399
|
|
20210226,0921,2185,2195,2180,2190,6126914
|
|
20210226,0922,2190,2190,2180,2180,3593020
|
|
20210226,0923,2185,2190,2180,2180,3569200
|
|
20210226,0924,2185,2190,2175,2175,2494344
|
|
20210226,0925,2180,2185,2175,2180,1256484
|
|
20210226,0926,2185,2185,2180,2180,624514
|
|
20210226,0927,2180,2185,2175,2180,3802050
|
|
20210226,0928,2175,2180,2175,2175,1197738
|
|
20210226,0929,2175,2185,2175,2180,3677352
|
|
20210226,0930,2180,2185,2175,2180,1417480
|
|
20210226,0931,2180,2190,2175,2185,5696584
|
|
20210226,0932,2190,2190,2185,2190,263457
|
|
20210226,0933,2190,2190,2185,2190,262640
|
|
20210226,0934,2185,2190,2185,2185,2175832
|
|
20210226,0935,2190,2195,2185,2195,3944437
|
|
20210226,0936,2195,2195,2180,2185,2079927
|
|
20210226,0937,2185,2185,2175,2180,2673443
|
|
20210226,0938,2175,2185,2175,2180,2033672
|
|
20210226,0939,2180,2180,2175,2180,1838871
|
|
20210226,0940,2180,2185,2175,2180,1636295
|
|
20210226,0941,2180,2185,2175,2180,1193856
|
|
20210226,0942,2180,2185,2175,2180,1611775
|
|
20210226,0943,2185,2190,2180,2185,3216274
|
|
20210226,0944,2185,2190,2180,2180,2142581
|
|
20210226,0945,2180,2185,2175,2180,1970777
|
|
20210226,0946,2185,2185,2175,2185,2719335
|
|
20210226,0947,2185,2185,2175,2175,891987
|
|
20210226,0948,2175,2180,2165,2165,2934885
|
|
20210226,0949,2165,2175,2165,2170,1919562
|
|
20210226,0950,2170,2175,2170,2175,772936
|
|
20210226,0951,2170,2175,2170,2175,214645
|
|
20210226,0952,2170,2180,2170,2180,2149001
|
|
20210226,0953,2180,2180,2175,2175,297758
|
|
20210226,0954,2180,2185,2175,2185,1725267
|
|
20210226,0955,2180,2185,2180,2180,165149
|
|
20210226,0956,2180,2185,2180,2180,143759
|
|
20210226,0957,2180,2180,2175,2175,3086218
|
|
20210226,0958,2180,2180,2175,2175,375615
|
|
20210226,0959,2175,2180,2170,2175,4222859
|
|
20210226,1000,2170,2175,2170,2175,2035725
|
|
20210226,1001,2175,2180,2175,2175,1376272
|
|
20210226,1002,2175,2175,2165,2165,1794476
|
|
20210226,1003,2170,2170,2160,2165,2959068
|
|
20210226,1004,2160,2160,2150,2160,5265760
|
|
20210226,1005,2160,2165,2155,2155,1934319
|
|
20210226,1006,2160,2165,2150,2160,3922545
|
|
20210226,1007,2160,2165,2160,2165,1326666
|
|
20210226,1008,2160,2165,2160,2165,448294
|
|
20210226,1009,2160,2165,2155,2160,1268181
|
|
20210226,1010,2160,2170,2160,2170,2114568
|
|
20210226,1011,2170,2170,2160,2160,887960
|
|
20210226,1012,2165,2165,2155,2160,912552
|
|
20210226,1013,2160,2170,2160,2170,2298411
|
|
20210226,1014,2165,2175,2165,2170,2024591
|
|
20210226,1015,2170,2175,2165,2170,659198
|
|
20210226,1016,2170,2175,2170,2175,3185890
|
|
20210226,1017,2175,2175,2170,2170,223417
|
|
20210226,1018,2175,2175,2160,2165,1807195
|
|
20210226,1019,2165,2170,2160,2165,145121
|
|
20210226,1020,2165,2170,2160,2170,682431
|
|
20210226,1021,2170,2175,2165,2165,1423142
|
|
20210226,1022,2165,2170,2165,2170,1746385
|
|
20210226,1023,2170,2175,2170,2175,935666
|
|
20210226,1024,2170,2175,2165,2170,2076286
|
|
20210226,1025,2170,2180,2170,2175,3080720
|
|
20210226,1026,2180,2180,2170,2175,527915
|
|
20210226,1027,2180,2180,2175,2180,71334
|
|
20210226,1028,2180,2185,2180,2180,2722133
|
|
20210226,1029,2185,2185,2180,2180,331633
|
|
20210226,1030,2185,2190,2180,2185,3717290
|
|
20210226,1031,2185,2190,2180,2185,691759
|
|
20210226,1032,2185,2190,2185,2190,769733
|
|
20210226,1033,2185,2190,2185,2190,159549
|
|
20210226,1034,2185,2190,2180,2185,909415
|
|
20210226,1035,2185,2185,2180,2185,192454
|
|
20210226,1036,2180,2190,2180,2180,1904444
|
|
20210226,1037,2180,2190,2180,2180,264919
|
|
20210226,1038,2185,2185,2180,2185,56330
|
|
20210226,1039,2180,2185,2180,2185,153137
|
|
20210226,1040,2185,2190,2180,2185,1711208
|
|
20210226,1041,2185,2190,2185,2190,5571288
|
|
20210226,1042,2195,2195,2185,2185,2101628
|
|
20210226,1043,2180,2185,2175,2180,2352770
|
|
20210226,1044,2185,2190,2180,2185,1359494
|
|
20210226,1045,2185,2195,2185,2190,2631133
|
|
20210226,1046,2190,2195,2190,2190,194421
|
|
20210226,1047,2190,2195,2190,2195,784842
|
|
20210226,1048,2190,2195,2185,2190,654834
|
|
20210226,1049,2195,2195,2185,2190,992098
|
|
20210226,1050,2195,2195,2190,2195,208132
|
|
20210226,1051,2195,2195,2185,2190,2333939
|
|
20210226,1052,2190,2195,2185,2185,2227536
|
|
20210226,1053,2185,2190,2180,2180,794801
|
|
20210226,1054,2185,2185,2180,2180,206553
|
|
20210226,1055,2180,2185,2180,2185,442017
|
|
20210226,1056,2185,2185,2175,2180,914264
|
|
20210226,1057,2180,2185,2175,2180,1129224
|
|
20210226,1058,2180,2190,2180,2190,1374636
|
|
20210226,1059,2190,2190,2180,2180,97514
|
|
20210226,1100,2185,2185,2180,2185,55382
|
|
20210226,1101,2185,2190,2180,2185,380176
|
|
20210226,1102,2185,2185,2180,2185,58520
|
|
20210226,1103,2180,2185,2175,2180,1809011
|
|
20210226,1104,2180,2185,2175,2185,462479
|
|
20210226,1105,2185,2185,2180,2185,43898
|
|
20210226,1106,2180,2190,2180,2185,1701369
|
|
20210226,1107,2190,2190,2185,2190,50967
|
|
20210226,1108,2190,2190,2180,2180,982282
|
|
20210226,1109,2185,2185,2180,2180,1580407
|
|
20210226,1110,2180,2185,2175,2180,221550
|
|
20210226,1111,2185,2185,2175,2180,1635972
|
|
20210226,1112,2180,2190,2180,2185,2334598
|
|
20210226,1113,2185,2185,2175,2180,601546
|
|
20210226,1114,2175,2180,2175,2175,73916
|
|
20210226,1115,2175,2180,2175,2180,133528
|
|
20210226,1116,2180,2180,2170,2175,3318831
|
|
20210226,1117,2175,2180,2170,2175,1424866
|
|
20210226,1118,2175,2180,2170,2175,216543
|
|
20210226,1119,2170,2175,2170,2170,265886
|
|
20210226,1120,2170,2175,2170,2175,529211
|
|
20210226,1121,2170,2175,2170,2170,84258
|
|
20210226,1122,2175,2175,2170,2175,274691
|
|
20210226,1123,2175,2175,2170,2175,200467
|
|
20210226,1124,2175,2180,2170,2175,2931706
|
|
20210226,1125,2175,2175,2165,2165,2371285
|
|
20210226,1126,2165,2170,2165,2170,158451
|
|
20210226,1127,2170,2170,2165,2170,230597
|
|
20210226,1128,2165,2170,2165,2170,80405
|
|
20210226,1129,2165,2170,2160,2165,1865436
|
|
20210226,1130,2170,2170,2165,2170,1307755
|
|
20210226,1131,2170,2170,2160,2160,1048592
|
|
20210226,1132,2165,2170,2160,2170,729782
|
|
20210226,1133,2170,2170,2165,2170,103959
|
|
20210226,1134,2170,2175,2165,2170,1069796
|
|
20210226,1135,2165,2170,2165,2170,155160
|
|
20210226,1136,2170,2170,2160,2165,1347840
|
|
20210226,1137,2165,2170,2160,2170,942425
|
|
20210226,1138,2170,2175,2165,2175,1099983
|
|
20210226,1139,2175,2175,2170,2175,130286
|
|
20210226,1140,2175,2175,2170,2175,90097
|
|
20210226,1141,2175,2175,2170,2175,3613290
|
|
20210226,1142,2180,2180,2175,2180,423906
|
|
20210226,1143,2175,2180,2170,2175,469935
|
|
20210226,1144,2175,2175,2170,2175,173864
|
|
20210226,1145,2175,2180,2170,2180,461336
|
|
20210226,1146,2180,2180,2170,2175,376083
|
|
20210226,1147,2170,2175,2170,2175,582867
|
|
20210226,1148,2175,2180,2170,2175,497313
|
|
20210226,1149,2175,2180,2170,2180,782429
|
|
20210226,1150,2180,2180,2170,2175,773751
|
|
20210226,1151,2180,2180,2170,2175,1586798
|
|
20210226,1152,2180,2180,2170,2175,352893
|
|
20210226,1153,2180,2180,2170,2180,1311426
|
|
20210226,1154,2175,2180,2170,2180,806343
|
|
20210226,1155,2180,2185,2175,2180,2942440
|
|
20210226,1156,2185,2185,2175,2180,272789
|
|
20210226,1157,2180,2180,2175,2175,680552
|
|
20210226,1158,2175,2180,2175,2180,387823
|
|
20210226,1159,2180,2185,2180,2185,1799668
|
|
20210226,1200,2180,2185,2180,2185,76218
|
|
20210226,1201,2185,2185,2180,2185,123266
|
|
20210226,1202,2185,2185,2180,2185,1460214
|
|
20210226,1203,2180,2185,2180,2185,65995
|
|
20210226,1204,2180,2185,2180,2185,97930
|
|
20210226,1205,2185,2185,2180,2185,222533
|
|
20210226,1206,2185,2185,2180,2185,162944
|
|
20210226,1207,2180,2185,2175,2180,1679018
|
|
20210226,1208,2180,2180,2175,2180,152071
|
|
20210226,1209,2180,2180,2175,2175,329526
|
|
20210226,1210,2180,2185,2175,2180,519503
|
|
20210226,1211,2180,2180,2170,2170,1038216
|
|
20210226,1212,2175,2180,2175,2180,345134
|
|
20210226,1213,2180,2180,2175,2180,311933
|
|
20210226,1214,2180,2185,2180,2180,630638
|
|
20210226,1215,2185,2185,2175,2180,619427
|
|
20210226,1216,2185,2185,2175,2180,275366
|
|
20210226,1217,2185,2185,2175,2185,240864
|
|
20210226,1218,2185,2185,2180,2180,34772
|
|
20210226,1219,2185,2185,2180,2185,23318
|
|
20210226,1220,2185,2190,2180,2185,4307326
|
|
20210226,1221,2185,2190,2180,2185,357359
|
|
20210226,1222,2185,2190,2180,2185,1609764
|
|
20210226,1223,2185,2190,2185,2185,945871
|
|
20210226,1224,2190,2190,2185,2185,91163
|
|
20210226,1225,2185,2190,2185,2190,32930
|
|
20210226,1226,2190,2190,2180,2185,2414273
|
|
20210226,1227,2185,2190,2185,2190,495310
|
|
20210226,1228,2190,2190,2180,2185,670895
|
|
20210226,1229,2185,2190,2185,2185,34413
|
|
20210226,1230,2185,2190,2185,2190,735191
|
|
20210226,1231,2190,2195,2185,2190,5584464
|
|
20210226,1232,2190,2195,2185,2190,940639
|
|
20210226,1233,2195,2195,2190,2195,396120
|
|
20210226,1234,2195,2200,2190,2195,5103572
|
|
20210226,1235,2200,2200,2195,2200,1650126
|
|
20210226,1236,2200,2200,2195,2195,769538
|
|
20210226,1237,2195,2200,2190,2195,1987174
|
|
20210226,1238,2200,2200,2195,2195,331193
|
|
20210226,1239,2200,2200,2195,2200,483909
|
|
20210226,1240,2195,2200,2195,2195,179307
|
|
20210226,1241,2195,2200,2195,2195,1766011
|
|
20210226,1242,2200,2205,2195,2205,3152894
|
|
20210226,1243,2200,2205,2195,2195,1412872
|
|
20210226,1244,2195,2200,2195,2195,211811
|
|
20210226,1245,2200,2200,2195,2200,181639
|
|
20210226,1246,2200,2205,2195,2200,3778544
|
|
20210226,1247,2200,2200,2195,2200,497310
|
|
20210226,1248,2200,2200,2195,2200,37887
|
|
20210226,1249,2195,2200,2195,2195,133087
|
|
20210226,1250,2200,2200,2190,2195,2414466
|
|
20210226,1251,2190,2200,2190,2195,2266736
|
|
20210226,1252,2195,2195,2190,2190,106855
|
|
20210226,1253,2190,2195,2190,2190,189624
|
|
20210226,1254,2190,2195,2190,2195,135438
|
|
20210226,1255,2195,2200,2190,2195,1721572
|
|
20210226,1256,2200,2200,2195,2200,104889
|
|
20210226,1257,2200,2200,2195,2195,1483035
|
|
20210226,1258,2195,2200,2195,2195,53814
|
|
20210226,1259,2195,2200,2195,2195,108020
|
|
20210226,1300,2195,2200,2195,2200,90380
|
|
20210226,1301,2200,2200,2195,2200,3545740
|
|
20210226,1302,2200,2200,2195,2195,1317946
|
|
20210226,1303,2190,2195,2180,2185,4075837
|
|
20210226,1304,2185,2190,2180,2190,815979
|
|
20210226,1305,2190,2190,2185,2190,905281
|
|
20210226,1306,2190,2190,2185,2190,186223
|
|
20210226,1307,2190,2190,2185,2185,191431
|
|
20210226,1308,2190,2195,2185,2195,1139852
|
|
20210226,1309,2195,2195,2190,2195,251182
|
|
20210226,1310,2195,2195,2190,2195,98697
|
|
20210226,1311,2195,2200,2190,2200,1334734
|
|
20210226,1312,2200,2200,2195,2195,37407
|
|
20210226,1313,2195,2200,2195,2195,27353
|
|
20210226,1314,2195,2200,2195,2195,56873
|
|
20210226,1315,2200,2200,2195,2195,80247
|
|
20210226,1316,2195,2200,2195,2195,63264
|
|
20210226,1317,2195,2200,2190,2195,1842244
|
|
20210226,1318,2195,2200,2190,2195,221593
|
|
20210226,1319,2200,2200,2190,2190,464516
|
|
20210226,1320,2190,2195,2190,2190,108130
|
|
20210226,1321,2190,2200,2190,2195,912613
|
|
20210226,1322,2200,2200,2190,2200,760772
|
|
20210226,1323,2200,2200,2195,2195,92567
|
|
20210226,1324,2195,2200,2195,2200,50536
|
|
20210226,1325,2195,2200,2195,2195,249502
|
|
20210226,1326,2200,2200,2195,2195,764352
|
|
20210226,1327,2200,2200,2190,2195,1044483
|
|
20210226,1328,2195,2195,2190,2195,294603
|
|
20210226,1329,2195,2200,2190,2195,232791
|
|
20210226,1330,2195,2200,2190,2195,854379
|
|
20210226,1331,2195,2200,2195,2200,354381
|
|
20210226,1332,2200,2205,2195,2205,2726351
|
|
20210226,1333,2205,2205,2200,2200,135852
|
|
20210226,1334,2205,2205,2195,2205,2217703
|
|
20210226,1335,2200,2205,2195,2200,1038112
|
|
20210226,1336,2200,2205,2195,2200,665529
|
|
20210226,1337,2200,2200,2195,2200,610746
|
|
20210226,1338,2200,2205,2200,2200,340001
|
|
20210226,1339,2205,2205,2195,2200,516788
|
|
20210226,1340,2200,2205,2200,2200,594364
|
|
20210226,1341,2200,2205,2195,2200,756953
|
|
20210226,1342,2200,2205,2195,2200,224472
|
|
20210226,1343,2200,2205,2195,2200,690092
|
|
20210226,1344,2200,2200,2195,2200,92969
|
|
20210226,1345,2200,2200,2195,2195,6592
|
|
20210226,1346,2200,2205,2195,2200,772648
|
|
20210226,1347,2205,2205,2200,2205,492946
|
|
20210226,1348,2200,2205,2200,2200,2119894
|
|
20210226,1349,2200,2205,2195,2200,1269895
|
|
20210226,1350,2195,2200,2195,2200,303945
|
|
20210226,1351,2195,2205,2195,2200,879350
|
|
20210226,1352,2200,2200,2195,2200,749852
|
|
20210226,1353,2200,2205,2195,2200,1089923
|
|
20210226,1354,2200,2205,2200,2205,684757
|
|
20210226,1355,2205,2205,2200,2205,542504
|
|
20210226,1356,2205,2205,2200,2200,138506
|
|
20210226,1357,2205,2205,2200,2200,18018
|
|
20210226,1358,2205,2205,2200,2200,76995
|
|
20210226,1359,2200,2200,2195,2200,803284
|
|
20210226,1400,2200,2205,2195,2205,1065671
|
|
20210226,1401,2200,2205,2200,2205,953202
|
|
20210226,1402,2205,2210,2200,2205,4616484
|
|
20210226,1403,2205,2205,2195,2200,1588256
|
|
20210226,1404,2200,2200,2195,2195,1488728
|
|
20210226,1405,2195,2200,2190,2200,614426
|
|
20210226,1406,2195,2205,2195,2200,2447322
|
|
20210226,1407,2200,2200,2195,2200,10724
|
|
20210226,1408,2195,2200,2190,2195,978910
|
|
20210226,1409,2195,2200,2190,2195,618744
|
|
20210226,1410,2195,2195,2190,2195,62484
|
|
20210226,1411,2190,2195,2190,2190,152330
|
|
20210226,1412,2190,2200,2190,2200,1235122
|
|
20210226,1413,2195,2200,2195,2200,340005
|
|
20210226,1414,2195,2200,2195,2200,1199103
|
|
20210226,1415,2200,2200,2195,2195,729002
|
|
20210226,1416,2200,2205,2195,2205,761800
|
|
20210226,1417,2200,2205,2200,2200,55927
|
|
20210226,1418,2205,2205,2200,2200,809030
|
|
20210226,1419,2200,2205,2195,2200,267978
|
|
20210226,1420,2200,2205,2200,2200,46243
|
|
20210226,1421,2200,2205,2200,2200,41696
|
|
20210226,1422,2200,2205,2195,2195,730900
|
|
20210226,1423,2200,2205,2195,2200,332579
|
|
20210226,1424,2200,2205,2195,2200,417321
|
|
20210226,1425,2200,2200,2195,2200,52166
|
|
20210226,1426,2200,2200,2195,2200,20289
|
|
20210226,1427,2200,2205,2195,2200,851890
|
|
20210226,1428,2200,2205,2200,2205,117721
|
|
20210226,1429,2205,2205,2200,2205,44741
|
|
20210226,1430,2200,2205,2200,2205,381081
|
|
20210226,1431,2200,2210,2200,2210,3697889
|
|
20210226,1432,2205,2210,2205,2210,1078112
|
|
20210226,1433,2210,2215,2205,2205,3712915
|
|
20210226,1434,2210,2215,2205,2210,1395410
|
|
20210226,1435,2210,2215,2210,2210,203887
|
|
20210226,1436,2215,2215,2205,2210,1428435
|
|
20210226,1437,2210,2215,2205,2210,236536
|
|
20210226,1438,2210,2210,2205,2210,1911315
|
|
20210226,1439,2205,2215,2205,2210,598852
|
|
20210226,1440,2210,2210,2205,2210,66150
|
|
20210226,1441,2205,2215,2205,2215,3192307
|
|
20210226,1442,2210,2215,2205,2210,1367023
|
|
20210226,1443,2210,2210,2205,2210,549001
|
|
20210226,1444,2205,2210,2205,2205,344874
|
|
20210226,1445,2210,2210,2195,2200,4314180
|
|
20210226,1446,2200,2205,2200,2205,333647
|
|
20210226,1447,2200,2205,2200,2200,579981
|
|
20210226,1448,2200,2205,2200,2200,219035
|
|
20210226,1449,2200,2205,2200,2205,74744
|
|
20210226,1450,2205,2205,2200,2205,37046
|
|
20210226,1451,2205,2205,2200,2200,97735
|
|
20210226,1452,2200,2210,2200,2210,3404490
|
|
20210226,1453,2205,2210,2200,2205,1276306
|
|
20210226,1454,2205,2210,2205,2205,131315
|
|
20210226,1455,2210,2210,2205,2205,34049
|
|
20210226,1456,2205,2210,2200,2200,826414
|
|
20210226,1457,2205,2205,2200,2205,270874
|
|
20210226,1458,2205,2210,2200,2205,1136528
|
|
20210226,1459,2205,2210,2205,2210,32634
|
|
20210226,1500,2205,2210,2205,2210,193539
|
|
20210226,1501,2205,2210,2200,2205,3380016
|
|
20210226,1502,2205,2205,2200,2200,328694
|
|
20210226,1503,2205,2205,2200,2200,751031
|
|
20210226,1504,2200,2205,2190,2190,2056547
|
|
20210226,1505,2190,2195,2190,2195,1392149
|
|
20210226,1506,2190,2195,2190,2190,1864977
|
|
20210226,1507,2195,2195,2190,2195,390123
|
|
20210226,1508,2195,2195,2190,2195,146876
|
|
20210226,1509,2190,2190,2185,2185,3029455
|
|
20210226,1510,2185,2190,2180,2185,2256538
|
|
20210226,1511,2185,2185,2180,2180,2233374
|
|
20210226,1512,2185,2190,2180,2185,489095
|
|
20210226,1513,2185,2190,2185,2185,257921
|
|
20210226,1514,2190,2190,2180,2185,1454240
|
|
20210226,1515,2185,2190,2180,2185,1919445
|
|
20210226,1516,2185,2185,2175,2180,5061328
|
|
20210226,1517,2180,2185,2175,2180,2765673
|
|
20210226,1518,2180,2185,2175,2180,1711375
|
|
20210226,1519,2185,2185,2180,2180,1200369
|
|
20210226,1520,2185,2185,2175,2180,2696648
|
|
20210226,1530,2175,2175,2175,2175,6060198
|