383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210107,0901,2290,2300,2290,2300,6431859
|
|
20210107,0902,2295,2305,2290,2295,3468951
|
|
20210107,0903,2295,2305,2290,2300,2960145
|
|
20210107,0904,2300,2305,2295,2305,1582346
|
|
20210107,0905,2305,2310,2300,2305,1457764
|
|
20210107,0906,2305,2305,2290,2300,2973368
|
|
20210107,0907,2300,2305,2295,2300,1360086
|
|
20210107,0908,2305,2305,2300,2305,295519
|
|
20210107,0909,2300,2305,2295,2295,1079178
|
|
20210107,0910,2300,2300,2290,2295,3110206
|
|
20210107,0911,2295,2305,2295,2295,918103
|
|
20210107,0912,2300,2300,2280,2285,4039340
|
|
20210107,0913,2280,2285,2280,2280,1486884
|
|
20210107,0914,2280,2290,2280,2285,1965216
|
|
20210107,0915,2290,2290,2280,2285,925517
|
|
20210107,0916,2285,2285,2280,2285,1765835
|
|
20210107,0917,2285,2290,2280,2290,431377
|
|
20210107,0918,2290,2290,2275,2280,1763888
|
|
20210107,0919,2280,2280,2270,2275,2519876
|
|
20210107,0920,2275,2280,2270,2280,600809
|
|
20210107,0921,2275,2290,2275,2290,1051005
|
|
20210107,0922,2290,2300,2285,2295,3103491
|
|
20210107,0923,2295,2295,2285,2290,1116316
|
|
20210107,0924,2295,2300,2290,2295,956190
|
|
20210107,0925,2295,2300,2290,2295,2359381
|
|
20210107,0926,2295,2295,2285,2290,742317
|
|
20210107,0927,2290,2295,2285,2295,238969
|
|
20210107,0928,2295,2295,2285,2290,388510
|
|
20210107,0929,2290,2300,2285,2295,664342
|
|
20210107,0930,2300,2300,2290,2290,229648
|
|
20210107,0931,2290,2295,2280,2285,1404622
|
|
20210107,0932,2285,2295,2280,2290,698607
|
|
20210107,0933,2285,2290,2280,2285,470414
|
|
20210107,0934,2285,2285,2275,2280,2075114
|
|
20210107,0935,2280,2285,2275,2275,1182083
|
|
20210107,0936,2280,2280,2275,2275,64393
|
|
20210107,0937,2275,2285,2275,2280,1391845
|
|
20210107,0938,2280,2285,2275,2280,618049
|
|
20210107,0939,2280,2285,2275,2280,504557
|
|
20210107,0940,2280,2285,2275,2280,312704
|
|
20210107,0941,2280,2285,2275,2280,211330
|
|
20210107,0942,2280,2285,2275,2280,234856
|
|
20210107,0943,2280,2280,2275,2280,193925
|
|
20210107,0944,2275,2280,2275,2280,291764
|
|
20210107,0945,2275,2280,2270,2275,2589414
|
|
20210107,0946,2275,2275,2265,2270,1528634
|
|
20210107,0947,2270,2275,2265,2275,461593
|
|
20210107,0948,2275,2275,2270,2275,222689
|
|
20210107,0949,2275,2275,2270,2275,324920
|
|
20210107,0950,2275,2275,2270,2275,53147
|
|
20210107,0951,2270,2275,2265,2270,1582558
|
|
20210107,0952,2270,2270,2265,2270,924985
|
|
20210107,0953,2270,2270,2265,2265,951747
|
|
20210107,0954,2270,2270,2265,2265,76491
|
|
20210107,0955,2270,2270,2265,2270,218129
|
|
20210107,0956,2270,2270,2265,2270,590995
|
|
20210107,0957,2270,2270,2260,2265,1854823
|
|
20210107,0958,2265,2270,2260,2270,1762124
|
|
20210107,0959,2270,2270,2260,2265,709409
|
|
20210107,1000,2265,2265,2260,2260,249462
|
|
20210107,1001,2265,2265,2255,2260,2027022
|
|
20210107,1002,2260,2260,2255,2260,519190
|
|
20210107,1003,2260,2260,2255,2260,938880
|
|
20210107,1004,2255,2260,2255,2260,166906
|
|
20210107,1005,2260,2265,2255,2260,1913323
|
|
20210107,1006,2265,2270,2260,2265,982255
|
|
20210107,1007,2265,2270,2265,2270,1281788
|
|
20210107,1008,2270,2270,2265,2270,503229
|
|
20210107,1009,2270,2275,2265,2275,1133207
|
|
20210107,1010,2275,2275,2270,2270,528424
|
|
20210107,1011,2270,2280,2270,2280,1837420
|
|
20210107,1012,2275,2280,2270,2280,595877
|
|
20210107,1013,2280,2285,2275,2280,1623978
|
|
20210107,1014,2285,2285,2275,2285,428207
|
|
20210107,1015,2285,2290,2280,2290,1231199
|
|
20210107,1016,2285,2290,2275,2285,2498487
|
|
20210107,1017,2285,2285,2275,2280,453492
|
|
20210107,1018,2280,2285,2275,2280,1707365
|
|
20210107,1019,2280,2280,2275,2280,479837
|
|
20210107,1020,2280,2280,2275,2275,749362
|
|
20210107,1021,2280,2285,2275,2280,579940
|
|
20210107,1022,2285,2285,2280,2285,67441
|
|
20210107,1023,2285,2285,2280,2280,83710
|
|
20210107,1024,2285,2285,2280,2285,700193
|
|
20210107,1025,2280,2285,2275,2280,891098
|
|
20210107,1026,2280,2280,2270,2275,475674
|
|
20210107,1027,2275,2280,2270,2275,260050
|
|
20210107,1028,2275,2275,2270,2270,711587
|
|
20210107,1029,2270,2270,2265,2270,415498
|
|
20210107,1030,2265,2275,2265,2270,338222
|
|
20210107,1031,2270,2275,2265,2265,481922
|
|
20210107,1032,2270,2275,2265,2270,173544
|
|
20210107,1033,2270,2270,2265,2270,69974
|
|
20210107,1034,2270,2270,2260,2265,1035024
|
|
20210107,1035,2265,2270,2260,2270,1336501
|
|
20210107,1036,2265,2270,2265,2265,345502
|
|
20210107,1037,2265,2265,2260,2265,37397
|
|
20210107,1038,2265,2265,2260,2260,164359
|
|
20210107,1039,2260,2265,2255,2260,1986335
|
|
20210107,1040,2260,2260,2255,2260,364131
|
|
20210107,1041,2260,2265,2255,2260,1317637
|
|
20210107,1042,2260,2260,2255,2260,294691
|
|
20210107,1043,2260,2260,2250,2260,3616219
|
|
20210107,1044,2255,2255,2250,2255,172028
|
|
20210107,1045,2255,2260,2250,2255,645577
|
|
20210107,1046,2255,2255,2250,2255,331841
|
|
20210107,1047,2255,2260,2250,2260,950460
|
|
20210107,1048,2260,2260,2255,2260,374640
|
|
20210107,1049,2260,2260,2250,2255,1665690
|
|
20210107,1050,2255,2260,2250,2255,1166073
|
|
20210107,1051,2255,2255,2250,2255,156325
|
|
20210107,1052,2255,2255,2250,2255,174735
|
|
20210107,1053,2255,2260,2255,2260,302513
|
|
20210107,1054,2260,2260,2250,2255,444338
|
|
20210107,1055,2255,2255,2245,2250,3264556
|
|
20210107,1056,2245,2255,2245,2250,1913530
|
|
20210107,1057,2250,2255,2245,2250,1291363
|
|
20210107,1058,2250,2255,2245,2250,1162125
|
|
20210107,1059,2250,2255,2245,2250,617430
|
|
20210107,1100,2250,2250,2245,2250,61190
|
|
20210107,1101,2250,2250,2245,2250,105073
|
|
20210107,1102,2245,2250,2245,2250,1573343
|
|
20210107,1103,2250,2250,2245,2250,300066
|
|
20210107,1104,2250,2255,2245,2255,1153995
|
|
20210107,1105,2255,2255,2250,2255,772319
|
|
20210107,1106,2255,2255,2250,2250,340347
|
|
20210107,1107,2250,2255,2245,2250,1055844
|
|
20210107,1108,2250,2260,2250,2255,624166
|
|
20210107,1109,2255,2255,2250,2255,214577
|
|
20210107,1110,2255,2255,2250,2255,41240
|
|
20210107,1111,2255,2255,2250,2255,171923
|
|
20210107,1112,2255,2255,2250,2250,934184
|
|
20210107,1113,2250,2255,2245,2250,847674
|
|
20210107,1114,2250,2250,2245,2250,75647
|
|
20210107,1115,2250,2250,2245,2250,43438
|
|
20210107,1116,2250,2250,2245,2250,191814
|
|
20210107,1117,2245,2255,2245,2250,647487
|
|
20210107,1118,2255,2255,2245,2245,860184
|
|
20210107,1119,2245,2250,2240,2240,2207258
|
|
20210107,1120,2240,2245,2240,2245,563694
|
|
20210107,1121,2240,2245,2235,2240,3033648
|
|
20210107,1122,2240,2245,2235,2245,380648
|
|
20210107,1123,2240,2240,2235,2235,1563044
|
|
20210107,1124,2240,2245,2240,2240,716604
|
|
20210107,1125,2235,2245,2235,2240,431418
|
|
20210107,1126,2240,2240,2235,2240,260671
|
|
20210107,1127,2235,2240,2235,2240,665190
|
|
20210107,1128,2240,2240,2235,2240,105927
|
|
20210107,1129,2235,2245,2235,2245,554776
|
|
20210107,1130,2245,2245,2240,2245,583737
|
|
20210107,1131,2245,2250,2240,2240,474036
|
|
20210107,1132,2245,2245,2240,2245,796902
|
|
20210107,1133,2240,2245,2235,2240,234836
|
|
20210107,1134,2240,2245,2235,2240,942954
|
|
20210107,1135,2240,2245,2240,2245,148482
|
|
20210107,1136,2245,2245,2240,2245,17380
|
|
20210107,1137,2245,2245,2240,2245,39540
|
|
20210107,1138,2240,2245,2240,2240,956252
|
|
20210107,1139,2240,2245,2240,2240,198268
|
|
20210107,1140,2245,2245,2240,2245,858188
|
|
20210107,1141,2245,2245,2240,2245,140547
|
|
20210107,1142,2245,2245,2240,2245,50055
|
|
20210107,1143,2245,2245,2240,2245,67947
|
|
20210107,1144,2245,2245,2240,2245,90859
|
|
20210107,1145,2245,2245,2240,2240,37294
|
|
20210107,1146,2240,2245,2240,2245,56206
|
|
20210107,1147,2245,2245,2240,2245,1088376
|
|
20210107,1148,2245,2250,2240,2245,224449
|
|
20210107,1149,2245,2245,2240,2240,38995
|
|
20210107,1150,2245,2250,2240,2245,1197345
|
|
20210107,1151,2250,2250,2245,2250,170696
|
|
20210107,1152,2250,2250,2245,2250,133739
|
|
20210107,1153,2250,2250,2245,2250,182190
|
|
20210107,1154,2245,2250,2240,2240,678168
|
|
20210107,1155,2245,2245,2240,2245,18790
|
|
20210107,1156,2245,2245,2240,2245,42260
|
|
20210107,1157,2240,2245,2240,2240,52334
|
|
20210107,1158,2245,2245,2240,2245,31725
|
|
20210107,1159,2245,2245,2240,2240,149180
|
|
20210107,1200,2245,2245,2240,2245,33941
|
|
20210107,1201,2245,2245,2235,2240,1256768
|
|
20210107,1202,2240,2245,2235,2240,309211
|
|
20210107,1203,2240,2245,2235,2240,322510
|
|
20210107,1204,2240,2240,2235,2235,73342
|
|
20210107,1205,2235,2240,2235,2240,79159
|
|
20210107,1206,2240,2240,2235,2235,113337
|
|
20210107,1207,2235,2240,2235,2240,122643
|
|
20210107,1208,2240,2240,2235,2240,96357
|
|
20210107,1209,2240,2240,2235,2240,343587
|
|
20210107,1210,2240,2240,2235,2235,27268
|
|
20210107,1211,2235,2245,2235,2240,1055836
|
|
20210107,1212,2240,2250,2240,2245,1278000
|
|
20210107,1213,2245,2250,2240,2250,261063
|
|
20210107,1214,2250,2250,2245,2250,76906
|
|
20210107,1215,2250,2250,2245,2245,527182
|
|
20210107,1216,2245,2250,2240,2245,104194
|
|
20210107,1217,2245,2250,2240,2245,354900
|
|
20210107,1218,2245,2250,2240,2245,483756
|
|
20210107,1219,2245,2250,2240,2250,124026
|
|
20210107,1220,2250,2250,2245,2245,40491
|
|
20210107,1221,2250,2250,2240,2245,234145
|
|
20210107,1222,2240,2245,2240,2245,97663
|
|
20210107,1223,2240,2245,2240,2245,31068
|
|
20210107,1224,2245,2245,2240,2245,368691
|
|
20210107,1225,2245,2250,2240,2245,551844
|
|
20210107,1226,2240,2245,2240,2245,48266
|
|
20210107,1227,2245,2250,2240,2245,66391
|
|
20210107,1228,2245,2245,2240,2240,26520
|
|
20210107,1229,2245,2245,2240,2245,50185
|
|
20210107,1230,2245,2245,2240,2240,636988
|
|
20210107,1231,2240,2245,2240,2245,43317
|
|
20210107,1232,2240,2245,2240,2245,505943
|
|
20210107,1233,2245,2245,2240,2240,839251
|
|
20210107,1234,2240,2240,2235,2240,136451
|
|
20210107,1235,2240,2240,2235,2240,35862
|
|
20210107,1236,2240,2240,2235,2235,70609
|
|
20210107,1237,2240,2240,2235,2240,565302
|
|
20210107,1238,2235,2240,2235,2240,37231
|
|
20210107,1239,2240,2240,2235,2240,185564
|
|
20210107,1240,2240,2240,2235,2235,72141
|
|
20210107,1241,2240,2240,2235,2240,80499
|
|
20210107,1242,2240,2240,2235,2240,3195096
|
|
20210107,1243,2235,2235,2230,2235,820415
|
|
20210107,1244,2235,2235,2230,2235,280459
|
|
20210107,1245,2235,2235,2230,2235,564417
|
|
20210107,1246,2230,2230,2225,2230,1825893
|
|
20210107,1247,2230,2230,2225,2230,626306
|
|
20210107,1248,2230,2230,2225,2230,944070
|
|
20210107,1249,2230,2230,2225,2225,843498
|
|
20210107,1250,2225,2230,2225,2230,152859
|
|
20210107,1251,2230,2230,2225,2230,389768
|
|
20210107,1252,2230,2230,2225,2230,152788
|
|
20210107,1253,2230,2230,2225,2230,171811
|
|
20210107,1254,2230,2230,2225,2230,239811
|
|
20210107,1255,2230,2230,2225,2230,25594
|
|
20210107,1256,2230,2230,2225,2230,47845
|
|
20210107,1257,2230,2230,2225,2230,80539
|
|
20210107,1258,2225,2230,2220,2225,2232405
|
|
20210107,1259,2225,2225,2220,2225,219942
|
|
20210107,1300,2220,2225,2220,2220,327163
|
|
20210107,1301,2225,2225,2220,2225,554684
|
|
20210107,1302,2220,2225,2215,2225,4271944
|
|
20210107,1303,2225,2225,2220,2220,163746
|
|
20210107,1304,2225,2225,2220,2225,75907
|
|
20210107,1305,2225,2230,2220,2230,880247
|
|
20210107,1306,2225,2230,2225,2225,1416866
|
|
20210107,1307,2225,2230,2220,2230,346884
|
|
20210107,1308,2230,2235,2225,2230,1333232
|
|
20210107,1309,2230,2230,2225,2230,593874
|
|
20210107,1310,2230,2235,2230,2235,719862
|
|
20210107,1311,2235,2235,2225,2230,652519
|
|
20210107,1312,2230,2230,2225,2230,196835
|
|
20210107,1313,2230,2230,2220,2230,1317202
|
|
20210107,1314,2230,2230,2225,2225,554460
|
|
20210107,1315,2225,2230,2225,2230,135128
|
|
20210107,1316,2230,2230,2220,2225,447645
|
|
20210107,1317,2225,2230,2220,2230,711972
|
|
20210107,1318,2230,2230,2225,2230,140410
|
|
20210107,1319,2230,2230,2220,2225,1095434
|
|
20210107,1320,2225,2230,2220,2225,501039
|
|
20210107,1321,2225,2230,2225,2225,122238
|
|
20210107,1322,2225,2225,2220,2225,36556
|
|
20210107,1323,2225,2225,2220,2220,210507
|
|
20210107,1324,2220,2225,2220,2225,87791
|
|
20210107,1325,2225,2225,2220,2220,1850434
|
|
20210107,1326,2220,2225,2215,2215,1639702
|
|
20210107,1327,2215,2220,2215,2220,618835
|
|
20210107,1328,2220,2220,2215,2220,85169
|
|
20210107,1329,2215,2220,2215,2220,198817
|
|
20210107,1330,2215,2225,2215,2220,1340000
|
|
20210107,1331,2220,2225,2215,2225,497811
|
|
20210107,1332,2225,2225,2220,2220,602074
|
|
20210107,1333,2220,2220,2215,2220,127538
|
|
20210107,1334,2215,2220,2210,2215,979747
|
|
20210107,1335,2215,2215,2210,2215,2608471
|
|
20210107,1336,2215,2215,2210,2215,449292
|
|
20210107,1337,2210,2215,2210,2215,647186
|
|
20210107,1338,2215,2215,2210,2215,467466
|
|
20210107,1339,2215,2215,2210,2215,115690
|
|
20210107,1340,2210,2215,2210,2215,174882
|
|
20210107,1341,2210,2215,2210,2210,1344823
|
|
20210107,1342,2210,2215,2205,2210,789613
|
|
20210107,1343,2205,2215,2205,2210,1857608
|
|
20210107,1344,2210,2215,2210,2215,67043
|
|
20210107,1345,2215,2215,2210,2215,174886
|
|
20210107,1346,2215,2215,2210,2215,1195682
|
|
20210107,1347,2210,2220,2210,2215,1024794
|
|
20210107,1348,2220,2220,2215,2220,611489
|
|
20210107,1349,2220,2225,2215,2220,1471558
|
|
20210107,1350,2220,2220,2210,2215,546181
|
|
20210107,1351,2215,2220,2215,2220,1012069
|
|
20210107,1352,2220,2220,2210,2215,299167
|
|
20210107,1353,2215,2220,2210,2220,178698
|
|
20210107,1354,2220,2220,2215,2220,238321
|
|
20210107,1355,2220,2225,2220,2220,1589401
|
|
20210107,1356,2220,2225,2220,2225,612529
|
|
20210107,1357,2225,2230,2225,2225,799079
|
|
20210107,1358,2225,2230,2225,2230,575633
|
|
20210107,1359,2230,2235,2225,2230,1932239
|
|
20210107,1400,2230,2235,2230,2235,792424
|
|
20210107,1401,2235,2240,2230,2240,954778
|
|
20210107,1402,2240,2240,2230,2240,1665559
|
|
20210107,1403,2240,2240,2230,2235,772322
|
|
20210107,1404,2240,2245,2235,2240,2614281
|
|
20210107,1405,2240,2245,2240,2240,1379994
|
|
20210107,1406,2240,2240,2230,2235,1058525
|
|
20210107,1407,2230,2240,2230,2230,1898700
|
|
20210107,1408,2235,2235,2230,2235,340454
|
|
20210107,1409,2235,2235,2230,2230,865087
|
|
20210107,1410,2230,2235,2225,2230,1229908
|
|
20210107,1411,2230,2235,2230,2235,1124505
|
|
20210107,1412,2240,2245,2235,2245,813054
|
|
20210107,1413,2245,2250,2240,2250,1963604
|
|
20210107,1414,2250,2255,2245,2250,2716734
|
|
20210107,1415,2255,2255,2245,2245,1845062
|
|
20210107,1416,2250,2255,2240,2245,1913412
|
|
20210107,1417,2245,2250,2240,2250,532584
|
|
20210107,1418,2250,2250,2245,2245,711807
|
|
20210107,1419,2250,2250,2245,2250,138589
|
|
20210107,1420,2250,2250,2240,2245,979047
|
|
20210107,1421,2250,2250,2240,2245,1185414
|
|
20210107,1422,2240,2245,2235,2240,1611361
|
|
20210107,1423,2235,2240,2230,2235,2532262
|
|
20210107,1424,2235,2240,2230,2230,928713
|
|
20210107,1425,2235,2240,2235,2240,36968
|
|
20210107,1426,2240,2245,2235,2240,1696574
|
|
20210107,1427,2240,2240,2235,2235,778598
|
|
20210107,1428,2240,2240,2230,2235,1371473
|
|
20210107,1429,2240,2240,2230,2235,789388
|
|
20210107,1430,2235,2235,2230,2235,745364
|
|
20210107,1431,2230,2235,2225,2225,1767223
|
|
20210107,1432,2230,2230,2225,2225,328193
|
|
20210107,1433,2230,2235,2225,2235,629466
|
|
20210107,1434,2235,2240,2230,2240,630716
|
|
20210107,1435,2240,2240,2230,2240,476813
|
|
20210107,1436,2240,2240,2230,2235,391547
|
|
20210107,1437,2235,2235,2230,2235,245263
|
|
20210107,1438,2235,2235,2230,2230,647049
|
|
20210107,1439,2235,2235,2230,2235,58455
|
|
20210107,1440,2230,2235,2230,2235,76507
|
|
20210107,1441,2235,2235,2225,2230,392767
|
|
20210107,1442,2230,2235,2225,2225,91782
|
|
20210107,1443,2230,2230,2220,2225,880875
|
|
20210107,1444,2230,2230,2220,2225,417156
|
|
20210107,1445,2225,2230,2220,2220,100491
|
|
20210107,1446,2225,2225,2220,2220,320814
|
|
20210107,1447,2225,2225,2220,2225,30374
|
|
20210107,1448,2225,2225,2220,2220,134763
|
|
20210107,1449,2220,2225,2220,2220,128069
|
|
20210107,1450,2225,2225,2220,2225,74038
|
|
20210107,1451,2225,2225,2220,2225,147724
|
|
20210107,1452,2225,2225,2220,2225,113252
|
|
20210107,1453,2225,2230,2225,2230,765725
|
|
20210107,1454,2230,2230,2225,2230,207592
|
|
20210107,1455,2230,2235,2230,2230,1026533
|
|
20210107,1456,2235,2235,2225,2230,799148
|
|
20210107,1457,2230,2230,2225,2230,718291
|
|
20210107,1458,2230,2235,2225,2230,632248
|
|
20210107,1459,2230,2230,2225,2230,90095
|
|
20210107,1500,2230,2235,2225,2230,620865
|
|
20210107,1501,2230,2230,2225,2230,115644
|
|
20210107,1502,2225,2230,2225,2230,59366
|
|
20210107,1503,2230,2230,2220,2225,1631645
|
|
20210107,1504,2225,2230,2220,2225,531617
|
|
20210107,1505,2225,2230,2225,2230,343712
|
|
20210107,1506,2225,2230,2225,2230,2208336
|
|
20210107,1507,2230,2235,2225,2230,143986
|
|
20210107,1508,2230,2235,2225,2225,224224
|
|
20210107,1509,2225,2235,2225,2230,938853
|
|
20210107,1510,2230,2235,2225,2230,398285
|
|
20210107,1511,2225,2235,2225,2230,97712
|
|
20210107,1512,2230,2235,2225,2230,1118512
|
|
20210107,1513,2235,2235,2230,2230,100660
|
|
20210107,1514,2230,2235,2225,2230,638659
|
|
20210107,1515,2230,2235,2225,2225,1828265
|
|
20210107,1516,2230,2235,2225,2230,1013307
|
|
20210107,1517,2230,2235,2230,2230,182670
|
|
20210107,1518,2235,2235,2230,2235,507028
|
|
20210107,1519,2230,2235,2230,2230,261647
|
|
20210107,1520,2230,2240,2230,2235,3180595
|
|
20210107,1530,2245,2245,2245,2245,4269028
|