383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210222,0901,2055,2060,2045,2055,11037789
|
|
20210222,0902,2050,2070,2050,2065,3106855
|
|
20210222,0903,2065,2070,2055,2065,2887937
|
|
20210222,0904,2065,2070,2060,2070,946109
|
|
20210222,0905,2065,2070,2065,2070,722278
|
|
20210222,0906,2065,2070,2065,2070,1049403
|
|
20210222,0907,2065,2070,2060,2060,2235716
|
|
20210222,0908,2060,2075,2060,2075,2120513
|
|
20210222,0909,2070,2075,2070,2075,849437
|
|
20210222,0910,2070,2075,2070,2075,1403142
|
|
20210222,0911,2075,2075,2065,2070,472317
|
|
20210222,0912,2070,2075,2065,2070,530324
|
|
20210222,0913,2075,2080,2070,2075,650463
|
|
20210222,0914,2075,2080,2070,2075,780275
|
|
20210222,0915,2080,2080,2075,2080,981347
|
|
20210222,0916,2080,2080,2075,2080,3370374
|
|
20210222,0917,2080,2085,2075,2075,1439388
|
|
20210222,0918,2080,2085,2075,2075,1028720
|
|
20210222,0919,2080,2080,2070,2080,1076432
|
|
20210222,0920,2080,2080,2070,2075,4109287
|
|
20210222,0921,2075,2075,2060,2065,2716989
|
|
20210222,0922,2065,2080,2065,2075,1438366
|
|
20210222,0923,2075,2080,2070,2075,1190400
|
|
20210222,0924,2075,2080,2070,2075,5332328
|
|
20210222,0925,2075,2075,2065,2070,2403045
|
|
20210222,0926,2070,2075,2065,2065,1204484
|
|
20210222,0927,2065,2075,2065,2070,2492228
|
|
20210222,0928,2065,2075,2065,2075,942456
|
|
20210222,0929,2075,2080,2070,2080,357608
|
|
20210222,0930,2080,2080,2065,2070,780318
|
|
20210222,0931,2070,2075,2065,2070,2238841
|
|
20210222,0932,2065,2075,2065,2070,470849
|
|
20210222,0933,2070,2070,2060,2060,3110713
|
|
20210222,0934,2060,2065,2055,2060,997895
|
|
20210222,0935,2060,2060,2055,2055,286831
|
|
20210222,0936,2060,2060,2050,2055,2121116
|
|
20210222,0937,2050,2060,2050,2055,1376196
|
|
20210222,0938,2055,2060,2050,2050,2637072
|
|
20210222,0939,2055,2055,2045,2050,5288022
|
|
20210222,0940,2050,2055,2045,2050,3037497
|
|
20210222,0941,2050,2055,2045,2050,1362666
|
|
20210222,0942,2055,2055,2045,2050,1225430
|
|
20210222,0943,2050,2050,2040,2045,5295884
|
|
20210222,0944,2045,2050,2040,2045,3952294
|
|
20210222,0945,2045,2045,2035,2045,7374144
|
|
20210222,0946,2040,2045,2035,2040,3245071
|
|
20210222,0947,2040,2050,2035,2045,2629413
|
|
20210222,0948,2045,2050,2040,2045,957477
|
|
20210222,0949,2045,2050,2040,2050,4103213
|
|
20210222,0950,2050,2050,2045,2050,274794
|
|
20210222,0951,2050,2050,2045,2050,289848
|
|
20210222,0952,2050,2050,2045,2050,1372915
|
|
20210222,0953,2050,2050,2045,2050,299298
|
|
20210222,0954,2050,2055,2045,2050,582747
|
|
20210222,0955,2055,2055,2050,2055,199798
|
|
20210222,0956,2050,2055,2050,2050,1695084
|
|
20210222,0957,2050,2055,2045,2055,1897447
|
|
20210222,0958,2055,2060,2055,2060,1429111
|
|
20210222,0959,2060,2060,2055,2055,359696
|
|
20210222,1000,2060,2060,2055,2055,133779
|
|
20210222,1001,2055,2060,2055,2055,955640
|
|
20210222,1002,2055,2060,2055,2060,449153
|
|
20210222,1003,2060,2060,2050,2055,1246902
|
|
20210222,1004,2055,2055,2050,2050,1693141
|
|
20210222,1005,2050,2055,2045,2050,2171149
|
|
20210222,1006,2050,2055,2045,2045,318252
|
|
20210222,1007,2045,2050,2045,2050,135098
|
|
20210222,1008,2050,2050,2045,2045,2337819
|
|
20210222,1009,2045,2050,2045,2050,1353769
|
|
20210222,1010,2050,2050,2040,2045,1209154
|
|
20210222,1011,2045,2050,2040,2045,1737251
|
|
20210222,1012,2045,2050,2040,2040,1212427
|
|
20210222,1013,2045,2050,2040,2050,2985228
|
|
20210222,1014,2050,2050,2045,2050,124036
|
|
20210222,1015,2050,2055,2050,2055,303877
|
|
20210222,1016,2055,2055,2045,2050,604524
|
|
20210222,1017,2050,2050,2045,2050,73118
|
|
20210222,1018,2045,2050,2045,2050,84510
|
|
20210222,1019,2050,2050,2045,2050,49170
|
|
20210222,1020,2050,2050,2045,2045,2711360
|
|
20210222,1021,2045,2050,2040,2045,455742
|
|
20210222,1022,2045,2050,2045,2050,281043
|
|
20210222,1023,2050,2050,2045,2045,36645
|
|
20210222,1024,2050,2055,2045,2050,1441562
|
|
20210222,1025,2050,2050,2045,2050,24503
|
|
20210222,1026,2045,2055,2045,2050,55020
|
|
20210222,1027,2055,2055,2050,2055,100484
|
|
20210222,1028,2055,2060,2055,2055,983125
|
|
20210222,1029,2060,2060,2050,2055,1280017
|
|
20210222,1030,2050,2060,2050,2055,2097112
|
|
20210222,1031,2055,2060,2055,2060,2146045
|
|
20210222,1032,2060,2065,2055,2060,2012137
|
|
20210222,1033,2065,2065,2060,2065,181953
|
|
20210222,1034,2060,2065,2060,2065,468575
|
|
20210222,1035,2060,2065,2060,2060,76814
|
|
20210222,1036,2065,2070,2060,2065,1404221
|
|
20210222,1037,2065,2070,2060,2065,1001277
|
|
20210222,1038,2065,2070,2060,2070,1952932
|
|
20210222,1039,2065,2070,2060,2070,1563030
|
|
20210222,1040,2065,2075,2065,2070,3188900
|
|
20210222,1041,2070,2075,2065,2065,383127
|
|
20210222,1042,2070,2070,2060,2070,1117311
|
|
20210222,1043,2070,2070,2065,2070,25660
|
|
20210222,1044,2070,2075,2070,2075,1796152
|
|
20210222,1045,2070,2075,2070,2075,128207
|
|
20210222,1046,2070,2075,2070,2070,76620
|
|
20210222,1047,2075,2080,2070,2075,3616205
|
|
20210222,1048,2075,2080,2070,2075,556626
|
|
20210222,1049,2080,2080,2075,2080,182865
|
|
20210222,1050,2075,2080,2075,2075,126248
|
|
20210222,1051,2080,2080,2075,2075,132539
|
|
20210222,1052,2075,2080,2070,2075,3950769
|
|
20210222,1053,2075,2080,2070,2075,1389876
|
|
20210222,1054,2080,2080,2075,2080,101068
|
|
20210222,1055,2080,2080,2075,2080,1773452
|
|
20210222,1056,2080,2080,2075,2080,206619
|
|
20210222,1057,2080,2080,2070,2075,920073
|
|
20210222,1058,2075,2080,2070,2070,578648
|
|
20210222,1059,2070,2075,2070,2070,311564
|
|
20210222,1100,2070,2075,2070,2075,88434
|
|
20210222,1101,2075,2075,2070,2070,183614
|
|
20210222,1102,2070,2075,2065,2070,915161
|
|
20210222,1103,2070,2075,2065,2070,1377580
|
|
20210222,1104,2075,2075,2070,2075,955998
|
|
20210222,1105,2070,2075,2070,2070,38544
|
|
20210222,1106,2070,2075,2070,2075,13106
|
|
20210222,1107,2075,2075,2070,2075,38475
|
|
20210222,1108,2075,2075,2070,2070,693340
|
|
20210222,1109,2070,2075,2070,2075,117770
|
|
20210222,1110,2070,2075,2065,2065,965277
|
|
20210222,1111,2070,2080,2070,2075,904773
|
|
20210222,1112,2075,2075,2070,2075,25577
|
|
20210222,1113,2075,2080,2070,2070,1575504
|
|
20210222,1114,2070,2070,2065,2070,2375649
|
|
20210222,1115,2070,2070,2065,2070,1517387
|
|
20210222,1116,2070,2075,2065,2070,533099
|
|
20210222,1117,2070,2075,2070,2070,172573
|
|
20210222,1118,2075,2075,2070,2075,49732
|
|
20210222,1119,2070,2075,2070,2075,36832
|
|
20210222,1120,2075,2075,2070,2075,55895
|
|
20210222,1121,2070,2075,2070,2075,26823
|
|
20210222,1122,2070,2075,2070,2075,1148664
|
|
20210222,1123,2075,2080,2075,2080,319764
|
|
20210222,1124,2080,2080,2075,2075,81786
|
|
20210222,1125,2075,2080,2075,2080,1069217
|
|
20210222,1126,2080,2090,2080,2085,2777693
|
|
20210222,1127,2090,2090,2085,2090,636881
|
|
20210222,1128,2090,2090,2085,2090,895660
|
|
20210222,1129,2090,2095,2085,2090,2503405
|
|
20210222,1130,2090,2095,2090,2090,698619
|
|
20210222,1131,2095,2095,2090,2090,184222
|
|
20210222,1132,2095,2095,2090,2090,2681543
|
|
20210222,1133,2090,2095,2085,2090,1780578
|
|
20210222,1134,2090,2100,2090,2100,3054562
|
|
20210222,1135,2100,2100,2095,2095,2070119
|
|
20210222,1136,2095,2100,2090,2090,488623
|
|
20210222,1137,2090,2095,2085,2090,2151584
|
|
20210222,1138,2090,2095,2090,2095,447614
|
|
20210222,1139,2095,2095,2090,2095,42946
|
|
20210222,1140,2095,2095,2090,2095,157227
|
|
20210222,1141,2095,2100,2090,2100,1140230
|
|
20210222,1142,2100,2100,2095,2100,245076
|
|
20210222,1143,2095,2100,2095,2095,89406
|
|
20210222,1144,2100,2110,2095,2110,5344418
|
|
20210222,1145,2110,2110,2105,2110,380330
|
|
20210222,1146,2105,2110,2105,2110,1704489
|
|
20210222,1147,2110,2110,2105,2110,2644541
|
|
20210222,1148,2110,2115,2105,2110,602153
|
|
20210222,1149,2115,2115,2105,2110,3253604
|
|
20210222,1150,2110,2110,2105,2105,482186
|
|
20210222,1151,2110,2115,2105,2110,1992642
|
|
20210222,1152,2110,2115,2105,2105,1916572
|
|
20210222,1153,2105,2110,2105,2105,174198
|
|
20210222,1154,2105,2110,2105,2110,179707
|
|
20210222,1155,2110,2110,2105,2110,223232
|
|
20210222,1156,2105,2110,2100,2105,4375857
|
|
20210222,1157,2100,2105,2100,2105,385680
|
|
20210222,1158,2100,2105,2100,2105,148140
|
|
20210222,1159,2100,2105,2100,2100,290677
|
|
20210222,1200,2100,2105,2095,2095,1562977
|
|
20210222,1201,2100,2100,2095,2100,1041810
|
|
20210222,1202,2100,2100,2095,2100,71019
|
|
20210222,1203,2095,2100,2095,2100,1070663
|
|
20210222,1204,2095,2100,2095,2095,288583
|
|
20210222,1205,2100,2100,2095,2100,182421
|
|
20210222,1206,2095,2100,2095,2095,65096
|
|
20210222,1207,2095,2105,2095,2100,1336974
|
|
20210222,1208,2100,2105,2095,2105,1277069
|
|
20210222,1209,2100,2100,2095,2100,192501
|
|
20210222,1210,2100,2100,2095,2100,388736
|
|
20210222,1211,2100,2105,2100,2100,744241
|
|
20210222,1212,2100,2105,2100,2105,50424
|
|
20210222,1213,2105,2105,2100,2100,60737
|
|
20210222,1214,2105,2105,2100,2100,120978
|
|
20210222,1215,2105,2105,2100,2100,1809999
|
|
20210222,1216,2100,2105,2100,2100,1051433
|
|
20210222,1217,2100,2100,2100,2100,1022723
|
|
20210222,1218,2100,2100,2095,2095,627219
|
|
20210222,1219,2095,2100,2090,2095,1396000
|
|
20210222,1220,2095,2100,2090,2095,1865523
|
|
20210222,1221,2095,2105,2095,2100,832789
|
|
20210222,1222,2100,2105,2100,2100,1979256
|
|
20210222,1223,2105,2105,2100,2100,37543
|
|
20210222,1224,2105,2105,2100,2100,275946
|
|
20210222,1225,2105,2105,2095,2095,622270
|
|
20210222,1226,2095,2100,2095,2100,24561
|
|
20210222,1227,2095,2100,2095,2100,11068
|
|
20210222,1228,2095,2100,2095,2100,23369
|
|
20210222,1229,2100,2105,2095,2105,513884
|
|
20210222,1230,2105,2105,2100,2100,47456
|
|
20210222,1231,2100,2105,2100,2105,62218
|
|
20210222,1232,2105,2110,2100,2105,2974151
|
|
20210222,1233,2105,2110,2100,2105,1118596
|
|
20210222,1234,2105,2110,2105,2105,424771
|
|
20210222,1235,2100,2110,2100,2105,870698
|
|
20210222,1236,2105,2105,2100,2100,177627
|
|
20210222,1237,2100,2105,2100,2100,19728
|
|
20210222,1238,2105,2105,2095,2095,1134687
|
|
20210222,1239,2100,2100,2090,2090,1285443
|
|
20210222,1240,2095,2095,2090,2090,648368
|
|
20210222,1241,2095,2100,2090,2095,167142
|
|
20210222,1242,2095,2095,2090,2090,372917
|
|
20210222,1243,2090,2095,2090,2095,90742
|
|
20210222,1244,2095,2095,2085,2085,822735
|
|
20210222,1245,2085,2090,2085,2090,286415
|
|
20210222,1246,2085,2090,2085,2085,244332
|
|
20210222,1247,2085,2090,2085,2085,65805
|
|
20210222,1248,2090,2090,2080,2080,3106633
|
|
20210222,1249,2080,2090,2080,2090,1676077
|
|
20210222,1250,2085,2090,2080,2090,1286187
|
|
20210222,1251,2085,2090,2080,2080,1138366
|
|
20210222,1252,2080,2090,2080,2090,542358
|
|
20210222,1253,2085,2090,2085,2090,83286
|
|
20210222,1254,2090,2090,2085,2090,1336619
|
|
20210222,1255,2090,2095,2090,2095,83700
|
|
20210222,1256,2095,2095,2090,2095,302859
|
|
20210222,1257,2095,2095,2090,2090,711604
|
|
20210222,1258,2090,2090,2085,2085,93091
|
|
20210222,1259,2090,2090,2085,2085,25983
|
|
20210222,1300,2090,2095,2085,2095,300024
|
|
20210222,1301,2095,2095,2090,2095,128948
|
|
20210222,1302,2090,2090,2085,2090,411452
|
|
20210222,1303,2090,2090,2085,2090,35064
|
|
20210222,1304,2085,2090,2085,2090,18161
|
|
20210222,1305,2090,2090,2085,2090,102800
|
|
20210222,1306,2090,2090,2085,2090,72185
|
|
20210222,1307,2090,2090,2080,2090,1402177
|
|
20210222,1308,2085,2090,2085,2090,27569
|
|
20210222,1309,2085,2090,2085,2085,327280
|
|
20210222,1310,2090,2090,2085,2090,37885
|
|
20210222,1311,2090,2090,2085,2085,11848
|
|
20210222,1312,2085,2090,2085,2085,7231
|
|
20210222,1313,2090,2090,2085,2090,8717
|
|
20210222,1314,2090,2090,2085,2085,16461
|
|
20210222,1315,2090,2090,2085,2085,305133
|
|
20210222,1316,2085,2085,2080,2080,57027
|
|
20210222,1317,2085,2090,2080,2085,511368
|
|
20210222,1318,2090,2090,2080,2085,121849
|
|
20210222,1319,2080,2085,2075,2080,4126886
|
|
20210222,1320,2080,2085,2075,2080,1517572
|
|
20210222,1321,2080,2080,2075,2075,141297
|
|
20210222,1322,2075,2080,2075,2080,140350
|
|
20210222,1323,2080,2080,2075,2080,481492
|
|
20210222,1324,2080,2085,2075,2080,960970
|
|
20210222,1325,2080,2085,2075,2085,169972
|
|
20210222,1326,2085,2090,2080,2085,3208636
|
|
20210222,1327,2085,2095,2085,2090,972854
|
|
20210222,1328,2090,2095,2085,2085,337578
|
|
20210222,1329,2090,2095,2090,2095,957800
|
|
20210222,1330,2095,2095,2090,2095,150070
|
|
20210222,1331,2095,2095,2090,2090,125974
|
|
20210222,1332,2090,2095,2090,2095,2889609
|
|
20210222,1333,2095,2095,2090,2095,1195426
|
|
20210222,1334,2095,2100,2095,2095,1057694
|
|
20210222,1335,2100,2100,2095,2100,151401
|
|
20210222,1336,2095,2100,2095,2100,99495
|
|
20210222,1337,2100,2100,2090,2100,1154790
|
|
20210222,1338,2100,2105,2100,2100,4367878
|
|
20210222,1339,2105,2105,2095,2105,1479372
|
|
20210222,1340,2100,2105,2100,2100,56581
|
|
20210222,1341,2105,2105,2100,2105,593151
|
|
20210222,1342,2105,2110,2100,2105,1566227
|
|
20210222,1343,2100,2105,2100,2105,373981
|
|
20210222,1344,2105,2110,2100,2105,989690
|
|
20210222,1345,2110,2110,2105,2110,75281
|
|
20210222,1346,2105,2110,2105,2105,20025
|
|
20210222,1347,2105,2110,2105,2105,178049
|
|
20210222,1348,2105,2110,2100,2110,2775911
|
|
20210222,1349,2105,2110,2105,2110,694619
|
|
20210222,1350,2110,2115,2105,2115,1882627
|
|
20210222,1351,2110,2115,2110,2115,377956
|
|
20210222,1352,2115,2115,2110,2110,102123
|
|
20210222,1353,2115,2115,2110,2110,123430
|
|
20210222,1354,2110,2115,2110,2115,60643
|
|
20210222,1355,2115,2115,2110,2110,598099
|
|
20210222,1356,2110,2115,2110,2110,273258
|
|
20210222,1357,2110,2115,2110,2110,93225
|
|
20210222,1358,2110,2120,2110,2115,4265905
|
|
20210222,1359,2115,2115,2110,2110,2036811
|
|
20210222,1400,2110,2115,2105,2105,2486989
|
|
20210222,1401,2105,2110,2100,2100,583180
|
|
20210222,1402,2100,2105,2100,2100,221510
|
|
20210222,1403,2105,2105,2100,2100,228557
|
|
20210222,1404,2100,2110,2100,2105,949676
|
|
20210222,1405,2110,2115,2110,2115,500638
|
|
20210222,1406,2115,2120,2110,2120,1159690
|
|
20210222,1407,2120,2125,2115,2125,3656915
|
|
20210222,1408,2125,2125,2115,2120,2497852
|
|
20210222,1409,2115,2125,2115,2125,152399
|
|
20210222,1410,2125,2125,2120,2125,438574
|
|
20210222,1411,2120,2125,2115,2115,1619512
|
|
20210222,1412,2120,2125,2115,2120,2842890
|
|
20210222,1413,2120,2125,2120,2120,146499
|
|
20210222,1414,2120,2125,2115,2120,541737
|
|
20210222,1415,2120,2125,2115,2125,696477
|
|
20210222,1416,2120,2125,2120,2120,88292
|
|
20210222,1417,2120,2130,2120,2125,3517127
|
|
20210222,1418,2130,2130,2125,2125,316765
|
|
20210222,1419,2125,2130,2120,2125,989268
|
|
20210222,1420,2120,2130,2120,2125,1002412
|
|
20210222,1421,2125,2130,2125,2125,173599
|
|
20210222,1422,2125,2125,2120,2125,205907
|
|
20210222,1423,2125,2125,2115,2120,945829
|
|
20210222,1424,2115,2120,2115,2115,181325
|
|
20210222,1425,2115,2120,2110,2115,1417843
|
|
20210222,1426,2115,2125,2115,2120,2117412
|
|
20210222,1427,2120,2125,2115,2120,999275
|
|
20210222,1428,2120,2125,2120,2125,37044
|
|
20210222,1429,2125,2125,2120,2125,315594
|
|
20210222,1430,2125,2125,2115,2120,529652
|
|
20210222,1431,2120,2120,2115,2120,472515
|
|
20210222,1432,2115,2120,2115,2115,125043
|
|
20210222,1433,2120,2120,2115,2120,44048
|
|
20210222,1434,2120,2125,2115,2120,4217266
|
|
20210222,1435,2125,2130,2120,2125,3523986
|
|
20210222,1436,2130,2130,2120,2130,1001945
|
|
20210222,1437,2130,2130,2125,2125,136901
|
|
20210222,1438,2125,2130,2120,2125,794776
|
|
20210222,1439,2130,2130,2125,2130,424478
|
|
20210222,1440,2130,2130,2125,2125,597548
|
|
20210222,1441,2130,2135,2125,2130,4463610
|
|
20210222,1442,2125,2135,2125,2125,1381367
|
|
20210222,1443,2125,2135,2125,2130,626306
|
|
20210222,1444,2130,2135,2125,2135,496552
|
|
20210222,1445,2135,2135,2130,2130,78823
|
|
20210222,1446,2135,2135,2125,2130,1104301
|
|
20210222,1447,2130,2130,2125,2130,1279783
|
|
20210222,1448,2125,2135,2125,2130,994267
|
|
20210222,1449,2130,2130,2125,2125,185652
|
|
20210222,1450,2125,2135,2125,2130,844194
|
|
20210222,1451,2130,2135,2130,2130,165887
|
|
20210222,1452,2130,2135,2125,2130,458204
|
|
20210222,1453,2130,2135,2125,2135,624795
|
|
20210222,1454,2130,2135,2130,2135,72464
|
|
20210222,1455,2130,2135,2130,2130,104453
|
|
20210222,1456,2130,2135,2125,2135,1093856
|
|
20210222,1457,2130,2135,2125,2125,280963
|
|
20210222,1458,2125,2130,2125,2125,111495
|
|
20210222,1459,2130,2135,2125,2125,1521369
|
|
20210222,1500,2130,2135,2125,2130,650550
|
|
20210222,1501,2130,2130,2125,2130,897747
|
|
20210222,1502,2130,2135,2130,2130,754666
|
|
20210222,1503,2135,2135,2130,2130,2584511
|
|
20210222,1504,2130,2135,2130,2130,1331777
|
|
20210222,1505,2130,2135,2130,2130,375577
|
|
20210222,1506,2130,2135,2130,2130,60536
|
|
20210222,1507,2130,2135,2130,2130,534743
|
|
20210222,1508,2130,2135,2130,2135,224640
|
|
20210222,1509,2130,2135,2130,2135,84858
|
|
20210222,1510,2135,2135,2130,2135,329244
|
|
20210222,1511,2130,2135,2130,2130,178602
|
|
20210222,1512,2135,2135,2125,2135,1503284
|
|
20210222,1513,2135,2135,2130,2130,356365
|
|
20210222,1514,2130,2130,2125,2130,54621
|
|
20210222,1515,2125,2130,2125,2130,2433809
|
|
20210222,1516,2125,2130,2125,2130,75199
|
|
20210222,1517,2130,2130,2125,2125,283568
|
|
20210222,1518,2125,2130,2125,2130,418147
|
|
20210222,1519,2125,2130,2125,2125,185355
|
|
20210222,1520,2125,2130,2120,2120,3329845
|
|
20210222,1530,2130,2130,2130,2130,2648156
|