383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210115,0901,2025,2025,2000,2000,6557808
|
|
20210115,0902,2000,2005,1995,2000,7806868
|
|
20210115,0903,2000,2005,1990,1995,7571959
|
|
20210115,0904,1990,1990,1980,1985,5182156
|
|
20210115,0905,1985,2005,1985,2000,3895696
|
|
20210115,0906,2000,2015,1995,2010,7266137
|
|
20210115,0907,2010,2015,2000,2005,5063073
|
|
20210115,0908,2005,2015,2000,2005,2103839
|
|
20210115,0909,2005,2010,1995,2005,4245863
|
|
20210115,0910,2005,2020,2005,2020,5772692
|
|
20210115,0911,2020,2025,2010,2020,4894489
|
|
20210115,0912,2015,2025,2015,2020,1591844
|
|
20210115,0913,2020,2025,2015,2020,3123712
|
|
20210115,0914,2020,2020,2010,2015,1939805
|
|
20210115,0915,2015,2030,2010,2025,2132842
|
|
20210115,0916,2025,2030,2015,2025,1354329
|
|
20210115,0917,2025,2035,2020,2030,2281406
|
|
20210115,0918,2035,2035,2025,2025,1720602
|
|
20210115,0919,2025,2030,2020,2025,2264425
|
|
20210115,0920,2025,2035,2025,2030,882925
|
|
20210115,0921,2025,2030,2020,2020,1104844
|
|
20210115,0922,2020,2025,2015,2020,1094978
|
|
20210115,0923,2020,2025,2015,2020,753104
|
|
20210115,0924,2015,2030,2015,2030,1236297
|
|
20210115,0925,2030,2030,2025,2025,810290
|
|
20210115,0926,2025,2035,2025,2030,918906
|
|
20210115,0927,2030,2035,2030,2035,1114245
|
|
20210115,0928,2035,2035,2025,2030,1362864
|
|
20210115,0929,2030,2035,2020,2025,3987463
|
|
20210115,0930,2030,2030,2025,2025,66315
|
|
20210115,0931,2025,2035,2025,2035,1464191
|
|
20210115,0932,2035,2035,2025,2030,244909
|
|
20210115,0933,2030,2030,2025,2025,1601935
|
|
20210115,0934,2025,2030,2020,2030,690155
|
|
20210115,0935,2030,2040,2030,2040,3228502
|
|
20210115,0936,2035,2040,2030,2035,1110976
|
|
20210115,0937,2035,2040,2035,2035,547345
|
|
20210115,0938,2040,2040,2035,2040,267042
|
|
20210115,0939,2040,2040,2035,2035,1743283
|
|
20210115,0940,2035,2045,2035,2045,3179079
|
|
20210115,0941,2045,2050,2040,2050,1903552
|
|
20210115,0942,2050,2055,2045,2055,1849565
|
|
20210115,0943,2055,2055,2045,2050,3287805
|
|
20210115,0944,2050,2055,2045,2055,1019260
|
|
20210115,0945,2055,2055,2045,2045,3071430
|
|
20210115,0946,2045,2050,2040,2045,787905
|
|
20210115,0947,2045,2045,2035,2040,1364022
|
|
20210115,0948,2040,2045,2035,2040,661979
|
|
20210115,0949,2040,2045,2040,2040,98631
|
|
20210115,0950,2040,2050,2040,2050,1201129
|
|
20210115,0951,2050,2050,2040,2045,565128
|
|
20210115,0952,2045,2055,2045,2055,1084205
|
|
20210115,0953,2050,2060,2050,2060,2246914
|
|
20210115,0954,2055,2060,2050,2055,1626850
|
|
20210115,0955,2055,2065,2055,2065,1603751
|
|
20210115,0956,2065,2070,2055,2070,7453032
|
|
20210115,0957,2070,2070,2060,2060,2605443
|
|
20210115,0958,2060,2075,2060,2075,4317844
|
|
20210115,0959,2075,2080,2070,2075,2589271
|
|
20210115,1000,2075,2080,2060,2065,2989917
|
|
20210115,1001,2070,2070,2060,2070,1918067
|
|
20210115,1002,2065,2070,2060,2065,1981256
|
|
20210115,1003,2070,2085,2070,2085,3892689
|
|
20210115,1004,2085,2090,2075,2080,4458380
|
|
20210115,1005,2080,2090,2075,2090,1676430
|
|
20210115,1006,2085,2095,2085,2090,3811961
|
|
20210115,1007,2095,2105,2090,2100,3493721
|
|
20210115,1008,2105,2105,2095,2105,2867230
|
|
20210115,1009,2105,2115,2100,2105,5782916
|
|
20210115,1010,2110,2110,2090,2095,7039289
|
|
20210115,1011,2095,2100,2085,2085,4392582
|
|
20210115,1012,2085,2095,2085,2090,2563257
|
|
20210115,1013,2090,2090,2080,2080,3052958
|
|
20210115,1014,2085,2090,2080,2085,1372759
|
|
20210115,1015,2090,2090,2080,2090,1049144
|
|
20210115,1016,2085,2090,2075,2080,1853666
|
|
20210115,1017,2080,2080,2070,2075,2636648
|
|
20210115,1018,2075,2080,2075,2080,1611652
|
|
20210115,1019,2080,2080,2075,2075,531398
|
|
20210115,1020,2080,2080,2070,2070,1314784
|
|
20210115,1021,2075,2075,2070,2070,260474
|
|
20210115,1022,2070,2080,2070,2075,1306517
|
|
20210115,1023,2080,2085,2075,2085,3773492
|
|
20210115,1024,2085,2095,2085,2090,2352939
|
|
20210115,1025,2090,2095,2085,2090,2722166
|
|
20210115,1026,2090,2095,2080,2090,1791282
|
|
20210115,1027,2095,2095,2090,2095,1266077
|
|
20210115,1028,2095,2095,2085,2090,633892
|
|
20210115,1029,2090,2090,2080,2080,843648
|
|
20210115,1030,2085,2085,2080,2085,1142946
|
|
20210115,1031,2085,2090,2080,2090,685338
|
|
20210115,1032,2090,2090,2080,2080,1073965
|
|
20210115,1033,2080,2085,2075,2080,2536656
|
|
20210115,1034,2080,2085,2075,2085,487819
|
|
20210115,1035,2085,2085,2075,2080,1148011
|
|
20210115,1036,2080,2080,2075,2080,347910
|
|
20210115,1037,2080,2080,2075,2075,1584227
|
|
20210115,1038,2075,2085,2075,2085,738140
|
|
20210115,1039,2085,2085,2080,2085,1650631
|
|
20210115,1040,2085,2085,2080,2085,507208
|
|
20210115,1041,2085,2090,2080,2090,1520813
|
|
20210115,1042,2090,2090,2080,2090,1637378
|
|
20210115,1043,2085,2095,2080,2095,1409627
|
|
20210115,1044,2095,2105,2090,2100,2606556
|
|
20210115,1045,2100,2105,2095,2105,2442829
|
|
20210115,1046,2105,2110,2100,2105,2135016
|
|
20210115,1047,2100,2110,2100,2100,1571485
|
|
20210115,1048,2105,2115,2100,2110,4489484
|
|
20210115,1049,2110,2120,2105,2115,5313207
|
|
20210115,1050,2115,2120,2105,2105,5100362
|
|
20210115,1051,2110,2115,2105,2110,1446605
|
|
20210115,1052,2110,2110,2100,2105,1289348
|
|
20210115,1053,2105,2105,2095,2105,1850889
|
|
20210115,1054,2105,2115,2100,2110,2225049
|
|
20210115,1055,2110,2115,2105,2110,357830
|
|
20210115,1056,2110,2120,2105,2115,1362285
|
|
20210115,1057,2115,2120,2110,2120,3186038
|
|
20210115,1058,2120,2125,2110,2110,2865672
|
|
20210115,1059,2115,2120,2110,2115,1223694
|
|
20210115,1100,2120,2125,2115,2120,1971871
|
|
20210115,1101,2125,2125,2110,2110,1678666
|
|
20210115,1102,2110,2115,2105,2110,2486334
|
|
20210115,1103,2110,2115,2105,2110,1329513
|
|
20210115,1104,2110,2115,2105,2110,972782
|
|
20210115,1105,2110,2115,2105,2110,1139640
|
|
20210115,1106,2115,2115,2105,2110,421360
|
|
20210115,1107,2110,2115,2110,2110,970316
|
|
20210115,1108,2110,2115,2105,2105,348560
|
|
20210115,1109,2105,2110,2100,2100,1600256
|
|
20210115,1110,2105,2110,2100,2105,1022088
|
|
20210115,1111,2105,2110,2105,2110,584937
|
|
20210115,1112,2110,2115,2105,2115,1573050
|
|
20210115,1113,2110,2115,2110,2110,38604
|
|
20210115,1114,2110,2120,2110,2115,3173152
|
|
20210115,1115,2115,2120,2115,2120,233660
|
|
20210115,1116,2120,2120,2115,2120,2110166
|
|
20210115,1117,2120,2125,2120,2125,930557
|
|
20210115,1118,2125,2130,2120,2130,1548079
|
|
20210115,1119,2130,2130,2120,2130,1519475
|
|
20210115,1120,2130,2130,2125,2125,2296625
|
|
20210115,1121,2125,2135,2125,2130,4436613
|
|
20210115,1122,2130,2130,2120,2120,1138061
|
|
20210115,1123,2120,2125,2115,2120,1822002
|
|
20210115,1124,2120,2130,2120,2130,2081520
|
|
20210115,1125,2125,2130,2120,2120,136644
|
|
20210115,1126,2125,2125,2120,2125,1035985
|
|
20210115,1127,2125,2125,2120,2120,586966
|
|
20210115,1128,2120,2125,2120,2125,618537
|
|
20210115,1129,2125,2125,2115,2120,702455
|
|
20210115,1130,2115,2120,2115,2115,594346
|
|
20210115,1131,2115,2120,2110,2115,1664084
|
|
20210115,1132,2115,2120,2110,2120,954207
|
|
20210115,1133,2115,2120,2110,2110,366251
|
|
20210115,1134,2110,2115,2110,2110,291734
|
|
20210115,1135,2115,2115,2105,2105,885034
|
|
20210115,1136,2105,2110,2100,2105,1640349
|
|
20210115,1137,2100,2105,2100,2100,755872
|
|
20210115,1138,2105,2105,2095,2095,2179629
|
|
20210115,1139,2095,2100,2095,2095,1579452
|
|
20210115,1140,2100,2100,2090,2100,949664
|
|
20210115,1141,2100,2105,2095,2105,1621560
|
|
20210115,1142,2105,2105,2100,2105,886273
|
|
20210115,1143,2105,2110,2100,2105,955466
|
|
20210115,1144,2105,2110,2100,2110,291774
|
|
20210115,1145,2110,2110,2105,2110,102687
|
|
20210115,1146,2110,2110,2105,2105,167355
|
|
20210115,1147,2110,2115,2105,2115,1544917
|
|
20210115,1148,2110,2110,2100,2105,926157
|
|
20210115,1149,2105,2105,2100,2100,1183277
|
|
20210115,1150,2100,2105,2100,2105,180475
|
|
20210115,1151,2105,2105,2090,2090,2963407
|
|
20210115,1152,2090,2100,2090,2090,2303644
|
|
20210115,1153,2090,2095,2090,2090,2542397
|
|
20210115,1154,2095,2095,2085,2085,314905
|
|
20210115,1155,2090,2090,2080,2085,2487271
|
|
20210115,1156,2085,2090,2085,2090,279668
|
|
20210115,1157,2090,2095,2080,2085,1279440
|
|
20210115,1158,2085,2090,2080,2085,290557
|
|
20210115,1159,2085,2090,2080,2090,336828
|
|
20210115,1200,2090,2095,2085,2095,1322560
|
|
20210115,1201,2095,2095,2090,2095,432241
|
|
20210115,1202,2095,2095,2085,2090,1053518
|
|
20210115,1203,2090,2090,2085,2085,198821
|
|
20210115,1204,2085,2090,2085,2085,473724
|
|
20210115,1205,2085,2090,2080,2085,847289
|
|
20210115,1206,2085,2090,2080,2090,131091
|
|
20210115,1207,2090,2090,2085,2085,10141
|
|
20210115,1208,2090,2090,2085,2090,739589
|
|
20210115,1209,2090,2095,2090,2095,450175
|
|
20210115,1210,2095,2100,2090,2095,2260949
|
|
20210115,1211,2095,2100,2095,2095,1736606
|
|
20210115,1212,2095,2100,2095,2100,628371
|
|
20210115,1213,2100,2105,2095,2100,1596576
|
|
20210115,1214,2105,2105,2095,2100,1149578
|
|
20210115,1215,2095,2100,2095,2095,313499
|
|
20210115,1216,2095,2105,2095,2105,681655
|
|
20210115,1217,2100,2105,2100,2105,95215
|
|
20210115,1218,2100,2110,2100,2105,828398
|
|
20210115,1219,2110,2110,2105,2105,2033335
|
|
20210115,1220,2105,2105,2100,2105,252760
|
|
20210115,1221,2100,2105,2100,2105,643795
|
|
20210115,1222,2100,2100,2095,2100,235324
|
|
20210115,1223,2100,2100,2090,2095,1258137
|
|
20210115,1224,2095,2095,2090,2090,1000944
|
|
20210115,1225,2095,2095,2090,2095,788621
|
|
20210115,1226,2095,2100,2095,2100,342459
|
|
20210115,1227,2100,2105,2095,2105,364704
|
|
20210115,1228,2105,2105,2100,2100,780549
|
|
20210115,1229,2105,2105,2100,2105,1065194
|
|
20210115,1230,2100,2100,2095,2100,119422
|
|
20210115,1231,2100,2105,2100,2105,406519
|
|
20210115,1232,2105,2105,2095,2095,413281
|
|
20210115,1233,2100,2100,2090,2095,1608766
|
|
20210115,1234,2090,2100,2090,2090,695787
|
|
20210115,1235,2095,2100,2095,2095,348125
|
|
20210115,1236,2095,2095,2090,2090,36458
|
|
20210115,1237,2095,2100,2090,2095,206432
|
|
20210115,1238,2095,2100,2095,2100,870796
|
|
20210115,1239,2100,2105,2095,2100,302119
|
|
20210115,1240,2100,2105,2100,2100,50334
|
|
20210115,1241,2100,2110,2100,2110,1460413
|
|
20210115,1242,2105,2110,2100,2105,650498
|
|
20210115,1243,2105,2105,2095,2095,358715
|
|
20210115,1244,2100,2100,2095,2100,74373
|
|
20210115,1245,2100,2105,2095,2105,532135
|
|
20210115,1246,2100,2105,2100,2100,36543
|
|
20210115,1247,2100,2105,2100,2100,109649
|
|
20210115,1248,2100,2105,2095,2105,907458
|
|
20210115,1249,2105,2105,2100,2105,91208
|
|
20210115,1250,2105,2110,2100,2110,769303
|
|
20210115,1251,2110,2110,2105,2110,204791
|
|
20210115,1252,2105,2115,2105,2110,3242651
|
|
20210115,1253,2110,2110,2105,2110,331258
|
|
20210115,1254,2105,2115,2105,2110,1206395
|
|
20210115,1255,2110,2115,2110,2115,118626
|
|
20210115,1256,2110,2115,2110,2110,169602
|
|
20210115,1257,2115,2115,2110,2115,526727
|
|
20210115,1258,2115,2120,2110,2110,1661057
|
|
20210115,1259,2110,2115,2110,2115,445104
|
|
20210115,1300,2120,2120,2115,2120,390360
|
|
20210115,1301,2120,2120,2110,2115,1825761
|
|
20210115,1302,2110,2115,2110,2115,170857
|
|
20210115,1303,2110,2120,2110,2115,1332245
|
|
20210115,1304,2120,2120,2115,2120,531034
|
|
20210115,1305,2115,2125,2115,2125,1746509
|
|
20210115,1306,2125,2125,2120,2125,1894181
|
|
20210115,1307,2125,2125,2115,2125,1077233
|
|
20210115,1308,2120,2125,2120,2120,466425
|
|
20210115,1309,2120,2125,2115,2125,1689099
|
|
20210115,1310,2120,2120,2110,2115,1279979
|
|
20210115,1311,2115,2120,2105,2115,2473271
|
|
20210115,1312,2110,2115,2110,2115,206470
|
|
20210115,1313,2110,2120,2110,2120,790390
|
|
20210115,1314,2120,2125,2115,2120,869303
|
|
20210115,1315,2120,2125,2115,2120,1601416
|
|
20210115,1316,2115,2125,2115,2125,310730
|
|
20210115,1317,2125,2130,2120,2125,2310549
|
|
20210115,1318,2125,2130,2120,2120,1929572
|
|
20210115,1319,2120,2125,2115,2120,573483
|
|
20210115,1320,2120,2125,2115,2125,380917
|
|
20210115,1321,2125,2125,2115,2120,557911
|
|
20210115,1322,2120,2125,2120,2120,822691
|
|
20210115,1323,2120,2125,2115,2115,809502
|
|
20210115,1324,2115,2125,2115,2125,431249
|
|
20210115,1325,2125,2125,2120,2125,87181
|
|
20210115,1326,2120,2125,2115,2120,782835
|
|
20210115,1327,2120,2125,2115,2125,865882
|
|
20210115,1328,2125,2125,2120,2120,775307
|
|
20210115,1329,2120,2120,2110,2115,1906240
|
|
20210115,1330,2120,2120,2110,2115,859580
|
|
20210115,1331,2115,2120,2110,2115,626748
|
|
20210115,1332,2115,2115,2110,2110,314671
|
|
20210115,1333,2110,2115,2105,2110,1205452
|
|
20210115,1334,2110,2110,2105,2105,806297
|
|
20210115,1335,2110,2110,2105,2110,1224458
|
|
20210115,1336,2110,2115,2105,2110,1744818
|
|
20210115,1337,2115,2115,2110,2110,184103
|
|
20210115,1338,2115,2120,2110,2120,670465
|
|
20210115,1339,2120,2120,2110,2110,198246
|
|
20210115,1340,2110,2115,2105,2110,1266369
|
|
20210115,1341,2110,2110,2100,2105,1674309
|
|
20210115,1342,2105,2110,2105,2105,334450
|
|
20210115,1343,2110,2110,2105,2110,1196185
|
|
20210115,1344,2105,2110,2100,2100,490241
|
|
20210115,1345,2105,2105,2095,2100,1330507
|
|
20210115,1346,2100,2110,2100,2100,1729798
|
|
20210115,1347,2105,2110,2105,2110,438376
|
|
20210115,1348,2110,2115,2105,2115,1237039
|
|
20210115,1349,2110,2120,2110,2115,1598956
|
|
20210115,1350,2120,2120,2110,2115,870546
|
|
20210115,1351,2115,2120,2110,2115,398284
|
|
20210115,1352,2120,2120,2115,2120,128923
|
|
20210115,1353,2120,2120,2115,2120,123257
|
|
20210115,1354,2120,2120,2115,2115,136831
|
|
20210115,1355,2115,2125,2115,2120,2325543
|
|
20210115,1356,2120,2125,2115,2120,464652
|
|
20210115,1357,2115,2120,2110,2120,780737
|
|
20210115,1358,2115,2120,2115,2115,56183
|
|
20210115,1359,2120,2125,2115,2120,1336003
|
|
20210115,1400,2125,2125,2115,2125,490235
|
|
20210115,1401,2125,2125,2120,2120,1256674
|
|
20210115,1402,2120,2130,2120,2130,2645989
|
|
20210115,1403,2130,2130,2125,2130,1256718
|
|
20210115,1404,2130,2130,2120,2125,2254558
|
|
20210115,1405,2125,2125,2120,2120,1297401
|
|
20210115,1406,2120,2125,2115,2120,592069
|
|
20210115,1407,2120,2125,2115,2120,821311
|
|
20210115,1408,2115,2125,2115,2115,640104
|
|
20210115,1409,2120,2120,2115,2120,61441
|
|
20210115,1410,2120,2125,2115,2125,453774
|
|
20210115,1411,2125,2125,2115,2120,1138487
|
|
20210115,1412,2120,2125,2115,2120,159637
|
|
20210115,1413,2120,2125,2115,2120,611429
|
|
20210115,1414,2115,2115,2110,2115,2682127
|
|
20210115,1415,2110,2115,2110,2115,332706
|
|
20210115,1416,2115,2115,2110,2115,306884
|
|
20210115,1417,2110,2120,2105,2120,2196073
|
|
20210115,1418,2115,2125,2115,2120,1676071
|
|
20210115,1419,2120,2130,2120,2130,4207966
|
|
20210115,1420,2130,2135,2125,2130,4408896
|
|
20210115,1421,2125,2130,2120,2125,2342141
|
|
20210115,1422,2130,2135,2125,2130,1158729
|
|
20210115,1423,2130,2135,2125,2130,639277
|
|
20210115,1424,2130,2130,2120,2125,1040442
|
|
20210115,1425,2125,2130,2120,2125,239956
|
|
20210115,1426,2125,2130,2120,2125,579634
|
|
20210115,1427,2125,2130,2120,2130,242417
|
|
20210115,1428,2125,2135,2125,2130,1770531
|
|
20210115,1429,2130,2130,2120,2120,2109671
|
|
20210115,1430,2125,2130,2125,2125,98705
|
|
20210115,1431,2125,2130,2120,2120,1085050
|
|
20210115,1432,2125,2125,2120,2125,831896
|
|
20210115,1433,2125,2125,2115,2115,955352
|
|
20210115,1434,2115,2120,2110,2115,1008191
|
|
20210115,1435,2115,2120,2115,2120,657341
|
|
20210115,1436,2120,2120,2115,2115,994444
|
|
20210115,1437,2120,2120,2110,2110,1087370
|
|
20210115,1438,2115,2120,2110,2115,188399
|
|
20210115,1439,2120,2120,2110,2115,451036
|
|
20210115,1440,2115,2125,2110,2120,1383233
|
|
20210115,1441,2120,2120,2110,2115,725858
|
|
20210115,1442,2115,2115,2105,2105,2093044
|
|
20210115,1443,2110,2115,2105,2110,1268229
|
|
20210115,1444,2110,2115,2105,2110,245278
|
|
20210115,1445,2115,2115,2110,2115,682044
|
|
20210115,1446,2115,2120,2110,2115,834731
|
|
20210115,1447,2120,2125,2115,2125,1061094
|
|
20210115,1448,2125,2130,2120,2125,3204857
|
|
20210115,1449,2125,2130,2120,2125,353006
|
|
20210115,1450,2125,2130,2120,2125,267283
|
|
20210115,1451,2125,2130,2120,2130,1439114
|
|
20210115,1452,2130,2130,2125,2130,1498183
|
|
20210115,1453,2130,2130,2120,2125,898682
|
|
20210115,1454,2125,2130,2120,2125,578749
|
|
20210115,1455,2125,2125,2120,2120,659864
|
|
20210115,1456,2120,2130,2120,2125,2025679
|
|
20210115,1457,2125,2125,2120,2125,93525
|
|
20210115,1458,2120,2125,2120,2120,409028
|
|
20210115,1459,2125,2130,2120,2125,418043
|
|
20210115,1500,2125,2130,2120,2125,302113
|
|
20210115,1501,2125,2125,2115,2120,3216591
|
|
20210115,1502,2120,2125,2115,2120,420096
|
|
20210115,1503,2115,2125,2115,2125,982554
|
|
20210115,1504,2125,2130,2120,2125,920987
|
|
20210115,1505,2130,2130,2125,2130,332022
|
|
20210115,1506,2130,2130,2120,2125,1829521
|
|
20210115,1507,2125,2130,2120,2125,731887
|
|
20210115,1508,2125,2130,2125,2130,477989
|
|
20210115,1509,2130,2130,2120,2125,1539605
|
|
20210115,1510,2125,2130,2125,2130,283796
|
|
20210115,1511,2130,2130,2125,2130,240881
|
|
20210115,1512,2130,2130,2125,2125,167421
|
|
20210115,1513,2130,2130,2125,2130,335764
|
|
20210115,1514,2130,2135,2125,2130,1667468
|
|
20210115,1515,2130,2140,2130,2140,2696939
|
|
20210115,1516,2140,2140,2130,2140,1212585
|
|
20210115,1517,2140,2140,2130,2130,980696
|
|
20210115,1518,2135,2135,2130,2130,698145
|
|
20210115,1519,2135,2135,2125,2130,1404949
|
|
20210115,1520,2135,2135,2125,2125,1627785
|
|
20210115,1530,2135,2135,2135,2135,4562538
|