383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210205,0901,2090,2095,2085,2090,8963237
|
|
20210205,0902,2090,2100,2085,2090,3885356
|
|
20210205,0903,2090,2095,2085,2090,4269074
|
|
20210205,0904,2090,2100,2090,2095,5193402
|
|
20210205,0905,2095,2100,2080,2080,12878578
|
|
20210205,0906,2080,2090,2080,2090,3612113
|
|
20210205,0907,2090,2095,2085,2095,3383341
|
|
20210205,0908,2095,2095,2085,2090,1858657
|
|
20210205,0909,2090,2090,2080,2090,4250643
|
|
20210205,0910,2095,2100,2090,2095,4323253
|
|
20210205,0911,2090,2100,2090,2095,1912650
|
|
20210205,0912,2095,2095,2085,2085,6771978
|
|
20210205,0913,2090,2090,2080,2080,1100301
|
|
20210205,0914,2085,2090,2080,2080,1919924
|
|
20210205,0915,2085,2085,2075,2080,5116257
|
|
20210205,0916,2080,2085,2075,2080,4703652
|
|
20210205,0917,2080,2085,2075,2075,7079611
|
|
20210205,0918,2075,2080,2070,2080,7713019
|
|
20210205,0919,2080,2080,2070,2075,7589162
|
|
20210205,0920,2070,2075,2070,2075,473783
|
|
20210205,0921,2075,2075,2060,2060,11172214
|
|
20210205,0922,2065,2070,2060,2065,7133322
|
|
20210205,0923,2070,2070,2060,2070,770264
|
|
20210205,0924,2065,2070,2065,2070,1288676
|
|
20210205,0925,2070,2070,2065,2070,203954
|
|
20210205,0926,2070,2070,2060,2065,6613753
|
|
20210205,0927,2065,2070,2060,2070,1368779
|
|
20210205,0928,2070,2080,2065,2075,3194447
|
|
20210205,0929,2075,2080,2070,2080,4411040
|
|
20210205,0930,2080,2085,2075,2085,4244092
|
|
20210205,0931,2080,2085,2075,2085,1950494
|
|
20210205,0932,2085,2090,2080,2085,8569702
|
|
20210205,0933,2085,2090,2080,2090,2374261
|
|
20210205,0934,2090,2095,2085,2090,1815021
|
|
20210205,0935,2090,2090,2085,2090,299775
|
|
20210205,0936,2090,2100,2090,2095,4701216
|
|
20210205,0937,2090,2100,2090,2100,5079469
|
|
20210205,0938,2100,2105,2095,2100,4238463
|
|
20210205,0939,2100,2105,2095,2105,1189549
|
|
20210205,0940,2105,2105,2090,2090,7655369
|
|
20210205,0941,2095,2095,2090,2095,1810964
|
|
20210205,0942,2090,2100,2090,2095,1558329
|
|
20210205,0943,2095,2105,2090,2100,2629752
|
|
20210205,0944,2095,2105,2095,2105,4552094
|
|
20210205,0945,2100,2110,2095,2110,3078388
|
|
20210205,0946,2110,2110,2100,2100,1651422
|
|
20210205,0947,2100,2105,2100,2105,1722143
|
|
20210205,0948,2105,2110,2100,2110,1884458
|
|
20210205,0949,2110,2115,2105,2110,11923954
|
|
20210205,0950,2115,2115,2110,2115,318959
|
|
20210205,0951,2115,2115,2105,2110,5730395
|
|
20210205,0952,2115,2115,2105,2105,4546337
|
|
20210205,0953,2110,2110,2105,2105,316008
|
|
20210205,0954,2105,2110,2105,2105,539133
|
|
20210205,0955,2105,2110,2105,2105,293895
|
|
20210205,0956,2110,2115,2105,2110,4633678
|
|
20210205,0957,2105,2115,2105,2115,1258189
|
|
20210205,0958,2115,2115,2110,2110,288302
|
|
20210205,0959,2115,2120,2110,2115,4474857
|
|
20210205,1000,2110,2115,2105,2110,2587310
|
|
20210205,1001,2110,2120,2110,2120,6840155
|
|
20210205,1002,2120,2125,2115,2120,11695610
|
|
20210205,1003,2120,2125,2115,2125,1490388
|
|
20210205,1004,2125,2130,2120,2125,11821227
|
|
20210205,1005,2125,2130,2120,2125,4963799
|
|
20210205,1006,2125,2125,2115,2115,2002011
|
|
20210205,1007,2115,2120,2110,2115,1541948
|
|
20210205,1008,2115,2125,2110,2125,5579490
|
|
20210205,1009,2125,2130,2120,2125,6716363
|
|
20210205,1010,2125,2130,2125,2130,2039883
|
|
20210205,1011,2130,2130,2120,2125,5093465
|
|
20210205,1012,2125,2130,2120,2125,961976
|
|
20210205,1013,2125,2125,2115,2120,1562917
|
|
20210205,1014,2120,2125,2115,2120,5873454
|
|
20210205,1015,2125,2125,2115,2120,3790331
|
|
20210205,1016,2120,2125,2110,2110,5269683
|
|
20210205,1017,2110,2110,2105,2105,5027296
|
|
20210205,1018,2105,2115,2105,2105,5371775
|
|
20210205,1019,2105,2115,2105,2110,5586061
|
|
20210205,1020,2110,2115,2105,2115,5297830
|
|
20210205,1021,2115,2115,2110,2110,1098591
|
|
20210205,1022,2115,2120,2110,2115,4765270
|
|
20210205,1023,2115,2125,2115,2125,9557346
|
|
20210205,1024,2125,2125,2120,2120,160289
|
|
20210205,1025,2120,2125,2120,2120,2900916
|
|
20210205,1026,2120,2125,2110,2115,3912418
|
|
20210205,1027,2115,2125,2110,2120,3427212
|
|
20210205,1028,2125,2125,2115,2120,1214771
|
|
20210205,1029,2115,2125,2115,2120,2434963
|
|
20210205,1030,2120,2120,2110,2115,1176380
|
|
20210205,1031,2115,2115,2110,2110,1052944
|
|
20210205,1032,2115,2120,2105,2120,5623630
|
|
20210205,1033,2120,2120,2110,2115,1082010
|
|
20210205,1034,2110,2120,2110,2110,4053335
|
|
20210205,1035,2110,2120,2110,2115,3060924
|
|
20210205,1036,2115,2120,2110,2115,5984134
|
|
20210205,1037,2115,2115,2105,2105,10243041
|
|
20210205,1038,2110,2115,2105,2115,4168736
|
|
20210205,1039,2115,2120,2110,2115,2694991
|
|
20210205,1040,2120,2120,2115,2120,84484
|
|
20210205,1041,2120,2120,2115,2120,4363001
|
|
20210205,1042,2120,2120,2115,2120,26885
|
|
20210205,1043,2120,2120,2115,2115,2219821
|
|
20210205,1044,2115,2120,2115,2115,42327
|
|
20210205,1045,2120,2120,2110,2110,2262719
|
|
20210205,1046,2115,2115,2110,2115,65002
|
|
20210205,1047,2115,2115,2110,2110,925731
|
|
20210205,1048,2110,2115,2105,2110,5287447
|
|
20210205,1049,2110,2110,2100,2105,9236635
|
|
20210205,1050,2105,2110,2100,2100,2604338
|
|
20210205,1051,2100,2105,2100,2100,939918
|
|
20210205,1052,2100,2105,2100,2105,118256
|
|
20210205,1053,2100,2105,2095,2095,2737959
|
|
20210205,1054,2100,2100,2095,2100,231928
|
|
20210205,1055,2095,2105,2095,2100,2636476
|
|
20210205,1056,2100,2105,2095,2100,3292941
|
|
20210205,1057,2100,2100,2095,2100,329484
|
|
20210205,1058,2100,2105,2095,2100,1950327
|
|
20210205,1059,2100,2105,2095,2100,3979558
|
|
20210205,1100,2100,2105,2095,2100,2941026
|
|
20210205,1101,2095,2100,2090,2090,2736756
|
|
20210205,1102,2090,2095,2090,2090,926618
|
|
20210205,1103,2090,2095,2090,2090,220680
|
|
20210205,1104,2090,2095,2085,2090,5716282
|
|
20210205,1105,2090,2095,2090,2090,1678526
|
|
20210205,1106,2095,2095,2085,2090,7585285
|
|
20210205,1107,2090,2090,2085,2085,913883
|
|
20210205,1108,2090,2090,2085,2090,3122897
|
|
20210205,1109,2085,2090,2080,2085,580707
|
|
20210205,1110,2085,2090,2085,2085,1870558
|
|
20210205,1111,2085,2090,2080,2080,787327
|
|
20210205,1112,2080,2085,2080,2085,159707
|
|
20210205,1113,2085,2085,2080,2085,393476
|
|
20210205,1114,2085,2085,2080,2085,429660
|
|
20210205,1115,2085,2090,2080,2090,1585889
|
|
20210205,1116,2090,2090,2085,2090,6000256
|
|
20210205,1117,2090,2090,2080,2085,1482435
|
|
20210205,1118,2085,2085,2080,2085,102531
|
|
20210205,1119,2080,2085,2080,2085,1000178
|
|
20210205,1120,2080,2085,2075,2075,2415628
|
|
20210205,1121,2075,2085,2075,2080,1599857
|
|
20210205,1122,2080,2080,2075,2075,361059
|
|
20210205,1123,2080,2080,2075,2075,394982
|
|
20210205,1124,2080,2080,2075,2080,550647
|
|
20210205,1125,2075,2080,2070,2075,1778226
|
|
20210205,1126,2070,2080,2070,2075,3642614
|
|
20210205,1127,2075,2080,2070,2075,6267978
|
|
20210205,1128,2075,2075,2070,2070,275578
|
|
20210205,1129,2075,2080,2070,2080,4312850
|
|
20210205,1130,2080,2080,2070,2075,2403091
|
|
20210205,1131,2075,2080,2070,2080,7807814
|
|
20210205,1132,2080,2080,2075,2080,887146
|
|
20210205,1133,2080,2080,2075,2080,2458451
|
|
20210205,1134,2080,2085,2075,2085,1414966
|
|
20210205,1135,2085,2085,2075,2080,3549149
|
|
20210205,1136,2085,2085,2075,2080,4860327
|
|
20210205,1137,2080,2085,2075,2085,3070829
|
|
20210205,1138,2085,2085,2080,2085,116318
|
|
20210205,1139,2085,2090,2080,2090,3127546
|
|
20210205,1140,2090,2090,2085,2090,546585
|
|
20210205,1141,2090,2090,2085,2090,86230
|
|
20210205,1142,2090,2090,2085,2090,1075270
|
|
20210205,1143,2090,2095,2090,2095,1235276
|
|
20210205,1144,2095,2100,2090,2095,2256427
|
|
20210205,1145,2095,2100,2095,2100,1053654
|
|
20210205,1146,2095,2100,2095,2095,220036
|
|
20210205,1147,2095,2100,2095,2095,664549
|
|
20210205,1148,2100,2100,2095,2100,219825
|
|
20210205,1149,2100,2105,2095,2095,5006995
|
|
20210205,1150,2095,2100,2090,2095,8174462
|
|
20210205,1151,2095,2105,2095,2100,1212069
|
|
20210205,1152,2100,2105,2100,2105,412499
|
|
20210205,1153,2105,2105,2100,2100,109097
|
|
20210205,1154,2105,2110,2100,2105,3992588
|
|
20210205,1155,2105,2105,2100,2100,5279520
|
|
20210205,1156,2105,2105,2100,2100,140569
|
|
20210205,1157,2105,2105,2100,2100,174583
|
|
20210205,1158,2100,2105,2100,2105,54828
|
|
20210205,1159,2100,2110,2100,2105,2846980
|
|
20210205,1200,2105,2110,2100,2105,1457470
|
|
20210205,1201,2105,2110,2100,2105,329352
|
|
20210205,1202,2105,2105,2095,2095,940124
|
|
20210205,1203,2100,2100,2095,2095,472541
|
|
20210205,1204,2095,2100,2095,2100,199471
|
|
20210205,1205,2095,2100,2095,2100,2876181
|
|
20210205,1206,2100,2105,2095,2100,2921120
|
|
20210205,1207,2100,2100,2090,2090,1516874
|
|
20210205,1208,2090,2095,2090,2095,1312578
|
|
20210205,1209,2090,2095,2090,2095,131847
|
|
20210205,1210,2095,2095,2090,2095,425703
|
|
20210205,1211,2090,2095,2090,2095,141700
|
|
20210205,1212,2090,2095,2090,2095,70658
|
|
20210205,1213,2095,2095,2090,2095,1196062
|
|
20210205,1214,2095,2100,2095,2095,2779202
|
|
20210205,1215,2100,2105,2095,2105,1114384
|
|
20210205,1216,2105,2105,2100,2100,561044
|
|
20210205,1217,2105,2105,2100,2100,67527
|
|
20210205,1218,2105,2105,2100,2105,516229
|
|
20210205,1219,2105,2105,2100,2100,8768227
|
|
20210205,1220,2100,2105,2095,2100,4004090
|
|
20210205,1221,2100,2100,2095,2100,42124
|
|
20210205,1222,2095,2100,2095,2100,1184508
|
|
20210205,1223,2100,2100,2095,2095,4463823
|
|
20210205,1224,2100,2100,2090,2095,1372456
|
|
20210205,1225,2095,2095,2090,2095,275517
|
|
20210205,1226,2095,2095,2090,2090,234804
|
|
20210205,1227,2095,2100,2095,2100,2377990
|
|
20210205,1228,2100,2105,2100,2105,3350663
|
|
20210205,1229,2105,2105,2100,2100,4175352
|
|
20210205,1230,2100,2105,2100,2100,11243
|
|
20210205,1231,2100,2105,2100,2100,80875
|
|
20210205,1232,2100,2110,2100,2105,1388949
|
|
20210205,1233,2105,2110,2105,2110,504670
|
|
20210205,1234,2110,2110,2105,2110,152175
|
|
20210205,1235,2105,2115,2105,2110,6532739
|
|
20210205,1236,2110,2115,2110,2115,2515343
|
|
20210205,1237,2115,2115,2110,2115,286437
|
|
20210205,1238,2115,2115,2110,2115,316717
|
|
20210205,1239,2115,2115,2110,2115,579451
|
|
20210205,1240,2115,2120,2110,2115,6153838
|
|
20210205,1241,2115,2115,2110,2115,454919
|
|
20210205,1242,2110,2115,2110,2110,2208246
|
|
20210205,1243,2110,2120,2110,2115,1183738
|
|
20210205,1244,2120,2120,2115,2120,175721
|
|
20210205,1245,2115,2120,2115,2120,262643
|
|
20210205,1246,2120,2120,2115,2120,3213279
|
|
20210205,1247,2120,2120,2115,2115,694710
|
|
20210205,1248,2115,2120,2110,2115,996102
|
|
20210205,1249,2115,2120,2115,2115,741675
|
|
20210205,1250,2115,2120,2115,2120,99966
|
|
20210205,1251,2115,2120,2115,2115,2799553
|
|
20210205,1252,2115,2115,2110,2115,245614
|
|
20210205,1253,2110,2115,2110,2110,580339
|
|
20210205,1254,2110,2115,2110,2115,190472
|
|
20210205,1255,2110,2115,2110,2110,344545
|
|
20210205,1256,2110,2115,2110,2110,194910
|
|
20210205,1257,2110,2115,2110,2110,1297847
|
|
20210205,1258,2110,2115,2110,2110,692064
|
|
20210205,1259,2110,2115,2105,2115,6021055
|
|
20210205,1300,2110,2115,2105,2105,929154
|
|
20210205,1301,2105,2110,2105,2105,206748
|
|
20210205,1302,2110,2110,2100,2105,6661800
|
|
20210205,1303,2105,2105,2100,2100,389784
|
|
20210205,1304,2105,2105,2100,2105,109711
|
|
20210205,1305,2105,2110,2100,2105,1497932
|
|
20210205,1306,2110,2110,2105,2110,526902
|
|
20210205,1307,2110,2110,2100,2105,3801773
|
|
20210205,1308,2110,2110,2100,2105,4033499
|
|
20210205,1309,2105,2105,2100,2100,18364
|
|
20210205,1310,2100,2105,2095,2095,5128576
|
|
20210205,1311,2095,2100,2095,2100,533670
|
|
20210205,1312,2100,2100,2095,2100,2519843
|
|
20210205,1313,2100,2105,2095,2100,2787119
|
|
20210205,1314,2100,2100,2095,2095,74093
|
|
20210205,1315,2100,2100,2095,2100,31632
|
|
20210205,1316,2095,2100,2090,2095,3680196
|
|
20210205,1317,2090,2095,2090,2095,629659
|
|
20210205,1318,2090,2095,2090,2095,2004119
|
|
20210205,1319,2090,2095,2090,2095,1430171
|
|
20210205,1320,2095,2095,2090,2095,129266
|
|
20210205,1321,2095,2100,2090,2100,1362267
|
|
20210205,1322,2100,2105,2100,2105,773460
|
|
20210205,1323,2105,2105,2100,2100,3889774
|
|
20210205,1324,2100,2105,2100,2105,5569429
|
|
20210205,1325,2105,2110,2100,2105,2273168
|
|
20210205,1326,2105,2105,2100,2100,379612
|
|
20210205,1327,2100,2110,2100,2105,2403239
|
|
20210205,1328,2105,2110,2105,2110,1181302
|
|
20210205,1329,2110,2110,2105,2110,139286
|
|
20210205,1330,2110,2115,2105,2110,8290297
|
|
20210205,1331,2115,2115,2105,2110,5567914
|
|
20210205,1332,2115,2115,2105,2110,1964556
|
|
20210205,1333,2115,2115,2110,2110,49639
|
|
20210205,1334,2110,2115,2110,2110,82508
|
|
20210205,1335,2115,2115,2110,2115,287083
|
|
20210205,1336,2115,2115,2105,2110,7845891
|
|
20210205,1337,2110,2110,2105,2110,1312947
|
|
20210205,1338,2110,2110,2105,2105,655817
|
|
20210205,1339,2105,2115,2105,2110,8076918
|
|
20210205,1340,2110,2115,2105,2110,1037400
|
|
20210205,1341,2105,2110,2105,2105,104590
|
|
20210205,1342,2105,2110,2105,2105,532600
|
|
20210205,1343,2105,2110,2105,2105,702295
|
|
20210205,1344,2110,2115,2110,2110,7821816
|
|
20210205,1345,2115,2115,2110,2110,48468
|
|
20210205,1346,2110,2115,2110,2110,848362
|
|
20210205,1347,2110,2115,2105,2110,2383354
|
|
20210205,1348,2110,2110,2105,2110,1060053
|
|
20210205,1349,2110,2110,2105,2105,1038044
|
|
20210205,1350,2110,2110,2100,2105,4635327
|
|
20210205,1351,2105,2110,2105,2105,45573
|
|
20210205,1352,2105,2110,2100,2105,485846
|
|
20210205,1353,2105,2110,2105,2105,112754
|
|
20210205,1354,2105,2110,2105,2110,35747
|
|
20210205,1355,2110,2110,2100,2100,695543
|
|
20210205,1356,2100,2105,2100,2100,661264
|
|
20210205,1357,2105,2105,2100,2105,3971985
|
|
20210205,1358,2105,2110,2105,2105,234042
|
|
20210205,1359,2105,2110,2105,2110,57129
|
|
20210205,1400,2110,2110,2110,2110,25034
|
|
20210205,1401,2110,2110,2105,2105,200398
|
|
20210205,1402,2105,2110,2105,2105,92023
|
|
20210205,1403,2110,2110,2105,2105,65169
|
|
20210205,1404,2110,2110,2100,2105,445537
|
|
20210205,1405,2105,2110,2105,2105,311820
|
|
20210205,1406,2105,2110,2100,2100,285255
|
|
20210205,1407,2100,2105,2100,2105,211611
|
|
20210205,1408,2100,2110,2100,2105,1919434
|
|
20210205,1409,2105,2105,2095,2100,911787
|
|
20210205,1410,2100,2100,2095,2095,863293
|
|
20210205,1411,2095,2100,2090,2095,3028581
|
|
20210205,1412,2095,2095,2090,2090,368911
|
|
20210205,1413,2090,2095,2090,2095,418165
|
|
20210205,1414,2095,2095,2085,2090,2944447
|
|
20210205,1415,2090,2095,2085,2090,2538916
|
|
20210205,1416,2090,2090,2085,2090,1544144
|
|
20210205,1417,2090,2095,2085,2090,1091487
|
|
20210205,1418,2090,2090,2085,2090,290783
|
|
20210205,1419,2090,2095,2085,2095,728460
|
|
20210205,1420,2095,2095,2080,2085,5416492
|
|
20210205,1421,2085,2090,2080,2090,2186156
|
|
20210205,1422,2090,2090,2085,2085,82389
|
|
20210205,1423,2090,2095,2085,2095,1018859
|
|
20210205,1424,2095,2095,2090,2090,188958
|
|
20210205,1425,2095,2095,2090,2095,68876
|
|
20210205,1426,2090,2090,2085,2090,902087
|
|
20210205,1427,2090,2095,2090,2095,1231250
|
|
20210205,1428,2095,2095,2090,2090,2275316
|
|
20210205,1429,2090,2095,2085,2085,2025526
|
|
20210205,1430,2085,2090,2085,2085,104578
|
|
20210205,1431,2085,2090,2080,2085,3307322
|
|
20210205,1432,2080,2085,2080,2080,611616
|
|
20210205,1433,2085,2085,2075,2075,2248323
|
|
20210205,1434,2080,2085,2075,2080,3312618
|
|
20210205,1435,2080,2085,2075,2080,2621474
|
|
20210205,1436,2080,2085,2075,2085,563180
|
|
20210205,1437,2085,2085,2075,2080,2235222
|
|
20210205,1438,2080,2080,2075,2080,622476
|
|
20210205,1439,2080,2080,2075,2080,93766
|
|
20210205,1440,2080,2080,2075,2080,1394918
|
|
20210205,1441,2080,2085,2075,2085,2461446
|
|
20210205,1442,2085,2085,2080,2085,443733
|
|
20210205,1443,2085,2085,2080,2085,183211
|
|
20210205,1444,2085,2085,2080,2085,65104
|
|
20210205,1445,2085,2090,2080,2090,1016578
|
|
20210205,1446,2085,2085,2075,2080,2662882
|
|
20210205,1447,2080,2085,2075,2080,2271499
|
|
20210205,1448,2080,2085,2080,2080,2681279
|
|
20210205,1449,2080,2085,2080,2085,556826
|
|
20210205,1450,2080,2085,2080,2080,46220
|
|
20210205,1451,2080,2085,2080,2085,77301
|
|
20210205,1452,2085,2085,2075,2080,1178943
|
|
20210205,1453,2080,2085,2075,2080,1128399
|
|
20210205,1454,2080,2080,2070,2075,5338415
|
|
20210205,1455,2075,2080,2070,2075,5135618
|
|
20210205,1456,2075,2080,2070,2075,1321457
|
|
20210205,1457,2075,2075,2070,2070,1867816
|
|
20210205,1458,2075,2080,2070,2080,685302
|
|
20210205,1459,2080,2080,2070,2075,840459
|
|
20210205,1500,2075,2075,2070,2075,293415
|
|
20210205,1501,2070,2075,2065,2070,3487803
|
|
20210205,1502,2070,2070,2065,2070,259421
|
|
20210205,1503,2070,2070,2065,2065,253675
|
|
20210205,1504,2065,2070,2065,2070,285381
|
|
20210205,1505,2065,2070,2065,2070,597119
|
|
20210205,1506,2070,2070,2065,2070,1754475
|
|
20210205,1507,2065,2070,2065,2070,586776
|
|
20210205,1508,2065,2070,2065,2070,249594
|
|
20210205,1509,2070,2070,2065,2070,147029
|
|
20210205,1510,2070,2070,2065,2070,149227
|
|
20210205,1511,2070,2070,2065,2070,339464
|
|
20210205,1512,2065,2070,2065,2070,357547
|
|
20210205,1513,2070,2070,2065,2070,178487
|
|
20210205,1514,2070,2075,2065,2075,7353807
|
|
20210205,1515,2075,2075,2070,2075,194787
|
|
20210205,1516,2075,2075,2065,2070,1070806
|
|
20210205,1517,2070,2070,2065,2070,325971
|
|
20210205,1518,2070,2075,2065,2070,1871913
|
|
20210205,1519,2070,2075,2065,2070,3145930
|
|
20210205,1520,2070,2075,2065,2075,2033940
|
|
20210205,1530,2070,2070,2070,2070,3475882
|