383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210127,0901,2035,2040,2025,2035,5713795
|
|
20210127,0902,2035,2040,2025,2040,3240660
|
|
20210127,0903,2040,2045,2025,2030,4463725
|
|
20210127,0904,2030,2035,2025,2035,3117137
|
|
20210127,0905,2035,2035,2025,2030,929376
|
|
20210127,0906,2035,2040,2030,2040,1738238
|
|
20210127,0907,2040,2045,2035,2045,3016439
|
|
20210127,0908,2045,2050,2040,2050,2647716
|
|
20210127,0909,2050,2055,2045,2055,2918436
|
|
20210127,0910,2055,2055,2045,2055,2774036
|
|
20210127,0911,2055,2060,2050,2055,4673817
|
|
20210127,0912,2055,2055,2045,2050,1960002
|
|
20210127,0913,2045,2060,2045,2050,2350797
|
|
20210127,0914,2055,2060,2055,2060,2463423
|
|
20210127,0915,2060,2060,2055,2060,2429682
|
|
20210127,0916,2060,2065,2055,2065,2277650
|
|
20210127,0917,2065,2065,2060,2065,915271
|
|
20210127,0918,2065,2065,2055,2060,2386766
|
|
20210127,0919,2060,2060,2055,2060,2499216
|
|
20210127,0920,2060,2065,2055,2060,1804995
|
|
20210127,0921,2060,2070,2060,2070,1799509
|
|
20210127,0922,2070,2080,2065,2075,4454630
|
|
20210127,0923,2075,2080,2070,2075,3042139
|
|
20210127,0924,2075,2080,2065,2075,3969039
|
|
20210127,0925,2075,2075,2065,2070,918878
|
|
20210127,0926,2070,2070,2055,2055,3036229
|
|
20210127,0927,2055,2060,2050,2055,1966890
|
|
20210127,0928,2060,2060,2045,2045,5801089
|
|
20210127,0929,2045,2050,2040,2045,4161526
|
|
20210127,0930,2045,2050,2040,2045,3772633
|
|
20210127,0931,2050,2055,2045,2050,1009498
|
|
20210127,0932,2050,2055,2045,2055,3808833
|
|
20210127,0933,2050,2050,2035,2040,4182493
|
|
20210127,0934,2040,2040,2035,2040,2893792
|
|
20210127,0935,2040,2045,2035,2040,1184840
|
|
20210127,0936,2040,2040,2035,2040,696570
|
|
20210127,0937,2040,2045,2035,2040,953374
|
|
20210127,0938,2040,2045,2035,2045,782750
|
|
20210127,0939,2040,2045,2040,2045,79256
|
|
20210127,0940,2045,2045,2035,2040,996115
|
|
20210127,0941,2035,2045,2030,2035,3365576
|
|
20210127,0942,2040,2040,2030,2040,557719
|
|
20210127,0943,2040,2045,2035,2040,1607670
|
|
20210127,0944,2040,2050,2040,2050,1459287
|
|
20210127,0945,2050,2050,2045,2050,275444
|
|
20210127,0946,2045,2050,2040,2045,1846016
|
|
20210127,0947,2040,2045,2040,2040,590201
|
|
20210127,0948,2040,2040,2035,2040,140970
|
|
20210127,0949,2040,2040,2035,2035,761254
|
|
20210127,0950,2035,2040,2030,2030,1058597
|
|
20210127,0951,2035,2040,2030,2040,995401
|
|
20210127,0952,2035,2040,2035,2040,60111
|
|
20210127,0953,2040,2040,2035,2035,594544
|
|
20210127,0954,2035,2040,2030,2035,531125
|
|
20210127,0955,2035,2035,2030,2035,122738
|
|
20210127,0956,2035,2035,2030,2030,186957
|
|
20210127,0957,2035,2035,2025,2025,2686471
|
|
20210127,0958,2030,2030,2025,2025,2535392
|
|
20210127,0959,2030,2030,2020,2025,2351295
|
|
20210127,1000,2025,2025,2020,2025,2216180
|
|
20210127,1001,2025,2030,2025,2030,863346
|
|
20210127,1002,2030,2030,2020,2020,2211849
|
|
20210127,1003,2025,2030,2020,2025,732205
|
|
20210127,1004,2025,2025,2020,2025,187514
|
|
20210127,1005,2025,2025,2015,2020,2190982
|
|
20210127,1006,2020,2025,2015,2015,1735494
|
|
20210127,1007,2015,2020,2015,2020,582314
|
|
20210127,1008,2015,2020,2015,2015,353069
|
|
20210127,1009,2015,2025,2015,2025,1332841
|
|
20210127,1010,2020,2025,2015,2020,2270138
|
|
20210127,1011,2020,2025,2020,2025,293597
|
|
20210127,1012,2025,2030,2020,2025,1349945
|
|
20210127,1013,2020,2025,2020,2025,141019
|
|
20210127,1014,2025,2025,2015,2020,771266
|
|
20210127,1015,2020,2020,2010,2015,1749189
|
|
20210127,1016,2010,2015,2010,2015,2373539
|
|
20210127,1017,2015,2020,2010,2015,799456
|
|
20210127,1018,2015,2020,2010,2015,680012
|
|
20210127,1019,2015,2015,2010,2010,989857
|
|
20210127,1020,2015,2015,2005,2010,3336189
|
|
20210127,1021,2010,2015,2005,2015,812039
|
|
20210127,1022,2015,2015,2005,2010,1884395
|
|
20210127,1023,2010,2015,2005,2005,345766
|
|
20210127,1024,2005,2010,2000,2005,3123597
|
|
20210127,1025,2005,2005,2000,2005,1372689
|
|
20210127,1026,2005,2010,2000,2005,2216726
|
|
20210127,1027,2005,2005,2000,2005,545141
|
|
20210127,1028,2005,2005,1995,2000,2936463
|
|
20210127,1029,2000,2000,1995,2000,481664
|
|
20210127,1030,2000,2000,1995,2000,472933
|
|
20210127,1031,2000,2010,1995,2005,1757513
|
|
20210127,1032,2005,2010,2000,2005,893943
|
|
20210127,1033,2005,2005,2000,2000,1564361
|
|
20210127,1034,2005,2005,2000,2005,39560
|
|
20210127,1035,2005,2010,2000,2010,1615227
|
|
20210127,1036,2005,2015,2005,2010,2288880
|
|
20210127,1037,2010,2015,2010,2015,2312857
|
|
20210127,1038,2015,2015,2005,2005,2041258
|
|
20210127,1039,2005,2010,2000,2000,515934
|
|
20210127,1040,2000,2005,2000,2000,3235683
|
|
20210127,1041,2000,2000,1995,2000,1027822
|
|
20210127,1042,2000,2000,1995,2000,1362496
|
|
20210127,1043,2000,2005,1995,2000,694734
|
|
20210127,1044,2000,2005,1995,2000,613492
|
|
20210127,1045,2000,2010,2000,2005,1870126
|
|
20210127,1046,2005,2010,2005,2010,153516
|
|
20210127,1047,2010,2010,2005,2005,683768
|
|
20210127,1048,2000,2010,2000,2010,846629
|
|
20210127,1049,2010,2015,2005,2010,1606469
|
|
20210127,1050,2010,2015,2010,2015,1041913
|
|
20210127,1051,2010,2020,2010,2020,2337234
|
|
20210127,1052,2020,2020,2015,2020,597058
|
|
20210127,1053,2020,2020,2015,2015,1213673
|
|
20210127,1054,2020,2020,2010,2015,957481
|
|
20210127,1055,2015,2015,2010,2015,201263
|
|
20210127,1056,2015,2015,2005,2010,1456019
|
|
20210127,1057,2010,2020,2005,2015,842043
|
|
20210127,1058,2015,2020,2010,2015,327298
|
|
20210127,1059,2015,2020,2010,2020,430853
|
|
20210127,1100,2020,2020,2015,2020,848295
|
|
20210127,1101,2020,2025,2015,2020,1012260
|
|
20210127,1102,2020,2025,2020,2025,780668
|
|
20210127,1103,2025,2030,2020,2030,2069871
|
|
20210127,1104,2030,2035,2025,2030,3377941
|
|
20210127,1105,2030,2035,2025,2035,586412
|
|
20210127,1106,2030,2035,2025,2035,1731392
|
|
20210127,1107,2035,2035,2025,2030,2341091
|
|
20210127,1108,2030,2035,2025,2030,1227775
|
|
20210127,1109,2030,2035,2030,2030,380393
|
|
20210127,1110,2030,2040,2030,2040,4660192
|
|
20210127,1111,2040,2045,2035,2045,2338820
|
|
20210127,1112,2045,2045,2040,2040,433868
|
|
20210127,1113,2045,2050,2040,2045,2885591
|
|
20210127,1114,2050,2050,2040,2040,715913
|
|
20210127,1115,2045,2045,2040,2040,330917
|
|
20210127,1116,2045,2050,2040,2050,5103422
|
|
20210127,1117,2050,2050,2040,2045,2106015
|
|
20210127,1118,2045,2050,2045,2045,1047970
|
|
20210127,1119,2045,2050,2040,2040,1069737
|
|
20210127,1120,2045,2045,2035,2045,1680179
|
|
20210127,1121,2040,2050,2040,2050,1568680
|
|
20210127,1122,2050,2050,2045,2050,1400243
|
|
20210127,1123,2050,2055,2045,2055,3774843
|
|
20210127,1124,2055,2055,2050,2050,1771317
|
|
20210127,1125,2050,2060,2050,2050,1489761
|
|
20210127,1126,2055,2060,2050,2055,2503716
|
|
20210127,1127,2055,2060,2050,2055,785064
|
|
20210127,1128,2055,2055,2045,2050,1228536
|
|
20210127,1129,2050,2050,2045,2045,786517
|
|
20210127,1130,2045,2050,2040,2045,1324669
|
|
20210127,1131,2040,2050,2040,2045,566157
|
|
20210127,1132,2045,2050,2040,2040,311971
|
|
20210127,1133,2045,2045,2040,2045,569158
|
|
20210127,1134,2045,2045,2040,2045,87360
|
|
20210127,1135,2045,2045,2040,2045,118765
|
|
20210127,1136,2045,2055,2045,2050,2873289
|
|
20210127,1137,2050,2050,2045,2045,730714
|
|
20210127,1138,2045,2050,2045,2050,52062
|
|
20210127,1139,2050,2050,2045,2050,608730
|
|
20210127,1140,2050,2050,2045,2050,79367
|
|
20210127,1141,2050,2055,2045,2055,1667524
|
|
20210127,1142,2055,2055,2045,2055,2821583
|
|
20210127,1143,2050,2060,2050,2060,1452269
|
|
20210127,1144,2060,2060,2055,2055,1984970
|
|
20210127,1145,2055,2060,2055,2060,1449226
|
|
20210127,1146,2060,2065,2055,2060,4434283
|
|
20210127,1147,2060,2065,2055,2060,936102
|
|
20210127,1148,2055,2060,2055,2055,2148300
|
|
20210127,1149,2060,2060,2050,2055,1219166
|
|
20210127,1150,2055,2055,2050,2050,1347013
|
|
20210127,1151,2050,2055,2050,2055,244471
|
|
20210127,1152,2055,2060,2055,2060,864382
|
|
20210127,1153,2060,2060,2055,2055,182462
|
|
20210127,1154,2055,2065,2055,2060,3409035
|
|
20210127,1155,2055,2060,2055,2060,190781
|
|
20210127,1156,2060,2060,2055,2060,311208
|
|
20210127,1157,2055,2060,2055,2060,969872
|
|
20210127,1158,2055,2060,2055,2055,314621
|
|
20210127,1159,2055,2060,2050,2055,363764
|
|
20210127,1200,2060,2065,2055,2060,1772078
|
|
20210127,1201,2060,2070,2060,2070,2867039
|
|
20210127,1202,2065,2075,2065,2070,2325698
|
|
20210127,1203,2075,2075,2065,2070,900579
|
|
20210127,1204,2075,2075,2065,2070,1755510
|
|
20210127,1205,2070,2070,2065,2070,430348
|
|
20210127,1206,2070,2070,2060,2065,2038596
|
|
20210127,1207,2070,2075,2065,2070,2730004
|
|
20210127,1208,2065,2075,2065,2070,1450888
|
|
20210127,1209,2070,2075,2070,2075,502064
|
|
20210127,1210,2075,2080,2070,2075,3208785
|
|
20210127,1211,2080,2080,2070,2080,627940
|
|
20210127,1212,2080,2080,2075,2080,2410980
|
|
20210127,1213,2080,2085,2080,2085,920186
|
|
20210127,1214,2085,2085,2075,2080,1358668
|
|
20210127,1215,2080,2080,2070,2075,4533645
|
|
20210127,1216,2075,2080,2070,2070,588090
|
|
20210127,1217,2070,2075,2070,2070,3019945
|
|
20210127,1218,2075,2075,2065,2070,2295775
|
|
20210127,1219,2065,2070,2060,2065,1588316
|
|
20210127,1220,2065,2070,2060,2065,910510
|
|
20210127,1221,2065,2065,2060,2065,406199
|
|
20210127,1222,2065,2070,2060,2065,1764743
|
|
20210127,1223,2065,2070,2060,2070,404310
|
|
20210127,1224,2070,2075,2065,2065,2119750
|
|
20210127,1225,2070,2070,2060,2060,1406111
|
|
20210127,1226,2060,2070,2060,2065,249670
|
|
20210127,1227,2065,2065,2060,2065,426899
|
|
20210127,1228,2065,2070,2065,2070,49771
|
|
20210127,1229,2065,2070,2060,2060,1013005
|
|
20210127,1230,2065,2065,2055,2055,2560306
|
|
20210127,1231,2055,2060,2055,2060,143434
|
|
20210127,1232,2055,2060,2055,2060,259743
|
|
20210127,1233,2060,2060,2050,2055,2219713
|
|
20210127,1234,2055,2060,2050,2055,957824
|
|
20210127,1235,2055,2060,2055,2060,141005
|
|
20210127,1236,2060,2060,2055,2060,93642
|
|
20210127,1237,2060,2065,2055,2065,1374262
|
|
20210127,1238,2060,2060,2055,2055,530274
|
|
20210127,1239,2055,2060,2055,2060,52994
|
|
20210127,1240,2060,2065,2055,2060,512313
|
|
20210127,1241,2060,2065,2060,2060,63915
|
|
20210127,1242,2060,2065,2055,2065,1291662
|
|
20210127,1243,2065,2065,2060,2065,363700
|
|
20210127,1244,2060,2065,2060,2065,124512
|
|
20210127,1245,2065,2070,2065,2065,987323
|
|
20210127,1246,2070,2070,2065,2070,482031
|
|
20210127,1247,2070,2070,2065,2065,451342
|
|
20210127,1248,2065,2070,2065,2070,78346
|
|
20210127,1249,2070,2070,2065,2065,105212
|
|
20210127,1250,2070,2070,2060,2065,1074190
|
|
20210127,1251,2065,2065,2060,2060,1059516
|
|
20210127,1252,2055,2060,2055,2055,141130
|
|
20210127,1253,2055,2060,2055,2060,42132
|
|
20210127,1254,2060,2065,2055,2065,869594
|
|
20210127,1255,2065,2070,2065,2070,440523
|
|
20210127,1256,2070,2070,2065,2070,689119
|
|
20210127,1257,2070,2070,2065,2070,43034
|
|
20210127,1258,2065,2070,2065,2065,250745
|
|
20210127,1259,2070,2070,2065,2070,182370
|
|
20210127,1300,2070,2070,2065,2070,322918
|
|
20210127,1301,2070,2070,2065,2070,1499319
|
|
20210127,1302,2070,2075,2065,2070,1261837
|
|
20210127,1303,2070,2075,2070,2075,183411
|
|
20210127,1304,2075,2075,2065,2070,536254
|
|
20210127,1305,2070,2070,2065,2070,211099
|
|
20210127,1306,2065,2070,2065,2070,547937
|
|
20210127,1307,2065,2070,2060,2065,840173
|
|
20210127,1308,2060,2070,2060,2070,224545
|
|
20210127,1309,2070,2070,2065,2070,32492
|
|
20210127,1310,2070,2075,2070,2070,1124080
|
|
20210127,1311,2075,2075,2070,2075,222066
|
|
20210127,1312,2075,2075,2070,2070,530873
|
|
20210127,1313,2070,2070,2065,2070,47790
|
|
20210127,1314,2065,2070,2065,2065,950817
|
|
20210127,1315,2065,2070,2060,2065,206794
|
|
20210127,1316,2065,2070,2060,2065,235976
|
|
20210127,1317,2060,2070,2060,2070,593027
|
|
20210127,1318,2065,2070,2060,2065,330826
|
|
20210127,1319,2060,2070,2060,2070,226719
|
|
20210127,1320,2065,2070,2065,2070,40227
|
|
20210127,1321,2070,2070,2065,2070,987887
|
|
20210127,1322,2070,2075,2065,2065,518882
|
|
20210127,1323,2070,2070,2065,2070,9636
|
|
20210127,1324,2070,2070,2065,2070,235028
|
|
20210127,1325,2070,2075,2070,2075,854415
|
|
20210127,1326,2075,2075,2065,2075,174516
|
|
20210127,1327,2075,2075,2070,2070,195940
|
|
20210127,1328,2070,2080,2070,2080,3782348
|
|
20210127,1329,2080,2080,2075,2080,117137
|
|
20210127,1330,2080,2085,2075,2080,2162036
|
|
20210127,1331,2080,2085,2075,2080,1996915
|
|
20210127,1332,2080,2085,2080,2080,904487
|
|
20210127,1333,2080,2085,2075,2080,2231784
|
|
20210127,1334,2080,2085,2075,2085,698507
|
|
20210127,1335,2085,2090,2080,2085,2880783
|
|
20210127,1336,2090,2095,2085,2085,6013595
|
|
20210127,1337,2090,2095,2085,2095,1178300
|
|
20210127,1338,2095,2095,2090,2095,1268487
|
|
20210127,1339,2095,2100,2085,2090,3413301
|
|
20210127,1340,2085,2095,2085,2095,1710345
|
|
20210127,1341,2095,2100,2090,2095,1226100
|
|
20210127,1342,2095,2095,2085,2090,1006235
|
|
20210127,1343,2085,2090,2080,2085,1946942
|
|
20210127,1344,2080,2090,2080,2090,330135
|
|
20210127,1345,2090,2090,2080,2085,865149
|
|
20210127,1346,2085,2090,2080,2090,382963
|
|
20210127,1347,2090,2090,2080,2085,851216
|
|
20210127,1348,2085,2090,2080,2090,336499
|
|
20210127,1349,2090,2090,2085,2085,313313
|
|
20210127,1350,2090,2090,2085,2090,680822
|
|
20210127,1351,2085,2090,2080,2085,437790
|
|
20210127,1352,2085,2085,2080,2080,616156
|
|
20210127,1353,2080,2085,2080,2080,262309
|
|
20210127,1354,2080,2085,2080,2085,119628
|
|
20210127,1355,2085,2090,2080,2085,2089912
|
|
20210127,1356,2085,2085,2080,2080,1234105
|
|
20210127,1357,2080,2080,2065,2070,3598894
|
|
20210127,1358,2070,2075,2070,2070,634977
|
|
20210127,1359,2075,2075,2070,2075,138496
|
|
20210127,1400,2075,2075,2065,2070,1282873
|
|
20210127,1401,2075,2075,2065,2065,568669
|
|
20210127,1402,2065,2070,2065,2065,783839
|
|
20210127,1403,2065,2070,2060,2060,4410944
|
|
20210127,1404,2065,2070,2060,2065,803319
|
|
20210127,1405,2065,2070,2060,2065,909183
|
|
20210127,1406,2065,2065,2060,2060,240918
|
|
20210127,1407,2060,2065,2050,2055,4712044
|
|
20210127,1408,2055,2060,2050,2055,1244091
|
|
20210127,1409,2055,2060,2050,2055,564221
|
|
20210127,1410,2055,2060,2050,2055,425872
|
|
20210127,1411,2060,2060,2050,2050,656987
|
|
20210127,1412,2055,2055,2045,2050,3509345
|
|
20210127,1413,2050,2055,2045,2050,999252
|
|
20210127,1414,2050,2055,2045,2050,448093
|
|
20210127,1415,2050,2060,2050,2060,1153518
|
|
20210127,1416,2060,2060,2055,2060,453286
|
|
20210127,1417,2060,2060,2050,2055,1135661
|
|
20210127,1418,2055,2060,2050,2060,792891
|
|
20210127,1419,2060,2060,2050,2055,778508
|
|
20210127,1420,2055,2055,2050,2055,81015
|
|
20210127,1421,2055,2060,2050,2060,996152
|
|
20210127,1422,2060,2060,2055,2055,494291
|
|
20210127,1423,2055,2065,2055,2060,766454
|
|
20210127,1424,2060,2070,2055,2070,2139105
|
|
20210127,1425,2070,2070,2060,2065,1145314
|
|
20210127,1426,2065,2070,2060,2070,614880
|
|
20210127,1427,2070,2070,2060,2065,2571395
|
|
20210127,1428,2065,2070,2060,2065,1197175
|
|
20210127,1429,2065,2065,2060,2060,2697279
|
|
20210127,1430,2060,2065,2055,2060,1042073
|
|
20210127,1431,2060,2070,2055,2070,444229
|
|
20210127,1432,2065,2070,2065,2070,68724
|
|
20210127,1433,2065,2075,2065,2075,1972574
|
|
20210127,1434,2075,2080,2070,2080,1409554
|
|
20210127,1435,2075,2080,2070,2075,1589081
|
|
20210127,1436,2075,2075,2070,2070,890218
|
|
20210127,1437,2070,2075,2065,2070,708282
|
|
20210127,1438,2070,2070,2065,2065,153156
|
|
20210127,1439,2070,2075,2065,2070,691940
|
|
20210127,1440,2070,2070,2065,2070,151837
|
|
20210127,1441,2070,2075,2065,2075,911915
|
|
20210127,1442,2070,2075,2070,2070,19443
|
|
20210127,1443,2075,2075,2065,2070,856831
|
|
20210127,1444,2070,2075,2065,2070,525264
|
|
20210127,1445,2070,2070,2065,2070,250767
|
|
20210127,1446,2070,2075,2065,2070,318687
|
|
20210127,1447,2075,2075,2065,2075,523004
|
|
20210127,1448,2075,2080,2070,2075,2051560
|
|
20210127,1449,2075,2075,2070,2075,414360
|
|
20210127,1450,2070,2075,2070,2075,477447
|
|
20210127,1451,2080,2080,2075,2075,582529
|
|
20210127,1452,2075,2075,2065,2070,999180
|
|
20210127,1453,2065,2070,2060,2065,1643870
|
|
20210127,1454,2065,2070,2065,2070,322530
|
|
20210127,1455,2070,2070,2065,2065,307527
|
|
20210127,1456,2065,2070,2065,2065,21191
|
|
20210127,1457,2070,2070,2060,2065,533783
|
|
20210127,1458,2065,2070,2060,2065,101738
|
|
20210127,1459,2065,2075,2065,2075,1096097
|
|
20210127,1500,2070,2075,2070,2075,191622
|
|
20210127,1501,2075,2075,2065,2070,1866766
|
|
20210127,1502,2070,2075,2065,2070,1930439
|
|
20210127,1503,2070,2075,2065,2075,374503
|
|
20210127,1504,2070,2080,2070,2075,1892274
|
|
20210127,1505,2075,2085,2075,2080,2384470
|
|
20210127,1506,2080,2085,2075,2080,1241144
|
|
20210127,1507,2080,2085,2080,2080,479065
|
|
20210127,1508,2080,2085,2080,2085,211832
|
|
20210127,1509,2085,2085,2075,2080,2556804
|
|
20210127,1510,2080,2080,2075,2080,133019
|
|
20210127,1511,2080,2080,2070,2080,1619640
|
|
20210127,1512,2080,2085,2075,2080,2509261
|
|
20210127,1513,2080,2085,2080,2085,213668
|
|
20210127,1514,2080,2085,2075,2075,429912
|
|
20210127,1515,2075,2080,2070,2075,1677763
|
|
20210127,1516,2075,2075,2070,2075,847770
|
|
20210127,1517,2075,2080,2075,2075,382221
|
|
20210127,1518,2075,2080,2075,2075,621285
|
|
20210127,1519,2080,2080,2075,2075,480535
|
|
20210127,1520,2075,2080,2075,2075,1431921
|
|
20210127,1530,2085,2085,2085,2085,4845737
|