383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210210,0901,2110,2115,2105,2110,3751792
|
|
20210210,0902,2110,2115,2105,2110,1845304
|
|
20210210,0903,2110,2120,2105,2115,3213327
|
|
20210210,0904,2115,2120,2115,2120,3093085
|
|
20210210,0905,2115,2120,2110,2110,2501197
|
|
20210210,0906,2110,2120,2110,2120,3759156
|
|
20210210,0907,2115,2125,2115,2120,3034430
|
|
20210210,0908,2120,2130,2115,2130,2312174
|
|
20210210,0909,2130,2135,2125,2130,4035454
|
|
20210210,0910,2125,2135,2120,2125,6938707
|
|
20210210,0911,2125,2130,2120,2120,2766635
|
|
20210210,0912,2120,2130,2120,2130,443970
|
|
20210210,0913,2130,2130,2120,2125,1954761
|
|
20210210,0914,2120,2125,2115,2115,2358354
|
|
20210210,0915,2115,2120,2110,2115,2711024
|
|
20210210,0916,2115,2120,2110,2120,3091690
|
|
20210210,0917,2115,2120,2110,2110,1524483
|
|
20210210,0918,2115,2120,2110,2120,1758016
|
|
20210210,0919,2115,2120,2110,2115,3411231
|
|
20210210,0920,2115,2115,2110,2115,73431
|
|
20210210,0921,2115,2120,2110,2115,2282498
|
|
20210210,0922,2115,2120,2110,2115,1984478
|
|
20210210,0923,2115,2120,2110,2120,374191
|
|
20210210,0924,2120,2120,2115,2115,177671
|
|
20210210,0925,2120,2125,2115,2120,2170103
|
|
20210210,0926,2120,2125,2120,2125,1338250
|
|
20210210,0927,2125,2130,2120,2125,3521139
|
|
20210210,0928,2125,2130,2120,2120,4310767
|
|
20210210,0929,2120,2130,2120,2130,916358
|
|
20210210,0930,2130,2130,2120,2125,2663071
|
|
20210210,0931,2120,2125,2115,2120,3617668
|
|
20210210,0932,2120,2130,2120,2125,4109926
|
|
20210210,0933,2125,2130,2120,2125,1042934
|
|
20210210,0934,2125,2130,2120,2130,441299
|
|
20210210,0935,2130,2130,2125,2130,48497
|
|
20210210,0936,2130,2130,2125,2130,1340110
|
|
20210210,0937,2130,2130,2125,2125,146388
|
|
20210210,0938,2130,2130,2120,2125,1079831
|
|
20210210,0939,2125,2130,2120,2125,854365
|
|
20210210,0940,2125,2125,2120,2120,24834
|
|
20210210,0941,2120,2130,2120,2130,1445263
|
|
20210210,0942,2125,2130,2120,2125,134612
|
|
20210210,0943,2120,2130,2120,2125,1183976
|
|
20210210,0944,2125,2130,2120,2125,560084
|
|
20210210,0945,2120,2125,2120,2125,76544
|
|
20210210,0946,2125,2125,2120,2125,1297331
|
|
20210210,0947,2125,2130,2120,2125,1655673
|
|
20210210,0948,2125,2130,2120,2120,2669292
|
|
20210210,0949,2125,2125,2120,2120,79284
|
|
20210210,0950,2120,2125,2120,2120,591943
|
|
20210210,0951,2120,2120,2115,2115,3659128
|
|
20210210,0952,2115,2120,2110,2115,3191348
|
|
20210210,0953,2110,2120,2110,2120,1091530
|
|
20210210,0954,2115,2120,2115,2115,2788205
|
|
20210210,0955,2120,2120,2115,2120,78370
|
|
20210210,0956,2115,2120,2115,2120,427052
|
|
20210210,0957,2115,2120,2115,2115,55303
|
|
20210210,0958,2120,2125,2115,2115,1568802
|
|
20210210,0959,2120,2120,2115,2115,39628
|
|
20210210,1000,2120,2125,2115,2125,1152856
|
|
20210210,1001,2125,2125,2120,2125,41026
|
|
20210210,1002,2125,2125,2120,2125,555453
|
|
20210210,1003,2125,2125,2120,2120,1156747
|
|
20210210,1004,2120,2125,2120,2125,98305
|
|
20210210,1005,2125,2125,2120,2125,179996
|
|
20210210,1006,2125,2130,2125,2130,1683038
|
|
20210210,1007,2125,2130,2125,2125,1262009
|
|
20210210,1008,2130,2130,2125,2125,278636
|
|
20210210,1009,2130,2130,2125,2130,687254
|
|
20210210,1010,2130,2135,2125,2135,4243248
|
|
20210210,1011,2130,2135,2125,2135,1552028
|
|
20210210,1012,2135,2140,2130,2135,4147816
|
|
20210210,1013,2135,2140,2135,2135,552095
|
|
20210210,1014,2140,2140,2135,2140,1310746
|
|
20210210,1015,2140,2140,2135,2140,1550649
|
|
20210210,1016,2140,2140,2130,2135,4271115
|
|
20210210,1017,2135,2140,2130,2135,611651
|
|
20210210,1018,2130,2135,2130,2130,217358
|
|
20210210,1019,2130,2135,2130,2130,104124
|
|
20210210,1020,2135,2140,2130,2135,1864727
|
|
20210210,1021,2135,2140,2135,2140,1118324
|
|
20210210,1022,2140,2145,2140,2145,1729487
|
|
20210210,1023,2145,2145,2140,2145,381534
|
|
20210210,1024,2145,2150,2140,2150,3847699
|
|
20210210,1025,2145,2150,2145,2150,501950
|
|
20210210,1026,2145,2155,2145,2155,2574788
|
|
20210210,1027,2155,2155,2145,2145,3793309
|
|
20210210,1028,2145,2150,2140,2145,2483676
|
|
20210210,1029,2145,2150,2140,2145,4566730
|
|
20210210,1030,2145,2150,2140,2145,2227816
|
|
20210210,1031,2145,2150,2145,2145,506988
|
|
20210210,1032,2150,2155,2145,2150,3692644
|
|
20210210,1033,2150,2150,2145,2150,373102
|
|
20210210,1034,2150,2155,2145,2150,1577177
|
|
20210210,1035,2155,2155,2150,2155,316783
|
|
20210210,1036,2155,2155,2150,2155,2317423
|
|
20210210,1037,2150,2155,2145,2150,997166
|
|
20210210,1038,2150,2150,2140,2140,2764919
|
|
20210210,1039,2140,2145,2140,2140,230874
|
|
20210210,1040,2140,2150,2140,2145,3297276
|
|
20210210,1041,2145,2150,2140,2145,3870265
|
|
20210210,1042,2145,2150,2140,2140,741669
|
|
20210210,1043,2145,2145,2135,2140,2895350
|
|
20210210,1044,2140,2145,2135,2135,4245203
|
|
20210210,1045,2140,2145,2135,2140,2608904
|
|
20210210,1046,2145,2145,2140,2140,7415850
|
|
20210210,1047,2140,2140,2135,2140,3666483
|
|
20210210,1048,2140,2140,2135,2140,1126925
|
|
20210210,1049,2140,2145,2140,2140,1041590
|
|
20210210,1050,2140,2145,2140,2145,213061
|
|
20210210,1051,2145,2145,2130,2135,3086739
|
|
20210210,1052,2135,2135,2130,2130,321996
|
|
20210210,1053,2130,2135,2130,2130,387310
|
|
20210210,1054,2135,2140,2130,2130,5133214
|
|
20210210,1055,2130,2135,2130,2135,121841
|
|
20210210,1056,2135,2140,2130,2140,3163962
|
|
20210210,1057,2135,2140,2130,2135,493163
|
|
20210210,1058,2135,2135,2130,2135,176716
|
|
20210210,1059,2135,2135,2130,2130,272766
|
|
20210210,1100,2135,2135,2130,2135,67496
|
|
20210210,1101,2130,2135,2130,2135,188610
|
|
20210210,1102,2135,2135,2130,2130,199178
|
|
20210210,1103,2135,2135,2130,2130,169138
|
|
20210210,1104,2130,2135,2125,2130,2981021
|
|
20210210,1105,2130,2130,2125,2125,134699
|
|
20210210,1106,2125,2130,2125,2130,183849
|
|
20210210,1107,2125,2130,2125,2130,65696
|
|
20210210,1108,2125,2130,2125,2125,4394872
|
|
20210210,1109,2125,2130,2120,2130,1033936
|
|
20210210,1110,2125,2130,2120,2125,2106579
|
|
20210210,1111,2125,2130,2120,2130,211676
|
|
20210210,1112,2130,2130,2125,2130,257092
|
|
20210210,1113,2130,2130,2125,2130,1225292
|
|
20210210,1114,2130,2130,2125,2130,245592
|
|
20210210,1115,2130,2130,2125,2130,392442
|
|
20210210,1116,2130,2135,2130,2130,2689026
|
|
20210210,1117,2135,2135,2130,2130,649907
|
|
20210210,1118,2130,2135,2125,2130,942970
|
|
20210210,1119,2130,2130,2125,2130,207248
|
|
20210210,1120,2125,2130,2125,2130,446861
|
|
20210210,1121,2130,2130,2125,2130,299034
|
|
20210210,1122,2130,2130,2125,2130,126883
|
|
20210210,1123,2130,2135,2125,2135,957170
|
|
20210210,1124,2135,2135,2130,2135,175214
|
|
20210210,1125,2130,2135,2130,2130,40157
|
|
20210210,1126,2130,2135,2130,2135,12203
|
|
20210210,1127,2135,2135,2130,2135,103751
|
|
20210210,1128,2130,2135,2130,2130,133127
|
|
20210210,1129,2135,2135,2125,2125,1415083
|
|
20210210,1130,2125,2130,2125,2125,208246
|
|
20210210,1131,2125,2130,2120,2120,2151818
|
|
20210210,1132,2120,2125,2115,2120,4946643
|
|
20210210,1133,2120,2120,2115,2115,284406
|
|
20210210,1134,2115,2120,2115,2120,1426741
|
|
20210210,1135,2120,2125,2115,2125,445037
|
|
20210210,1136,2125,2125,2115,2120,342474
|
|
20210210,1137,2120,2120,2115,2120,729088
|
|
20210210,1138,2120,2125,2115,2120,369929
|
|
20210210,1139,2120,2120,2115,2115,609545
|
|
20210210,1140,2120,2120,2115,2120,855577
|
|
20210210,1141,2120,2125,2115,2120,300784
|
|
20210210,1142,2115,2120,2115,2120,47096
|
|
20210210,1143,2120,2120,2110,2115,3939321
|
|
20210210,1144,2115,2120,2110,2115,698182
|
|
20210210,1145,2115,2120,2115,2115,76857
|
|
20210210,1146,2120,2120,2110,2110,716875
|
|
20210210,1147,2115,2120,2110,2110,1806094
|
|
20210210,1148,2115,2115,2110,2110,715955
|
|
20210210,1149,2110,2115,2110,2115,946258
|
|
20210210,1150,2115,2115,2110,2115,122138
|
|
20210210,1151,2115,2115,2110,2115,129705
|
|
20210210,1152,2115,2115,2110,2115,644082
|
|
20210210,1153,2115,2120,2110,2115,1340627
|
|
20210210,1154,2115,2120,2115,2120,110112
|
|
20210210,1155,2115,2120,2115,2120,371428
|
|
20210210,1156,2120,2120,2115,2120,201965
|
|
20210210,1157,2120,2120,2115,2120,113956
|
|
20210210,1158,2120,2120,2115,2120,68990
|
|
20210210,1159,2120,2120,2115,2120,79550
|
|
20210210,1200,2120,2120,2115,2120,302119
|
|
20210210,1201,2120,2120,2115,2120,1082103
|
|
20210210,1202,2120,2120,2115,2120,805314
|
|
20210210,1203,2120,2120,2120,2120,131942
|
|
20210210,1204,2120,2120,2115,2120,70350
|
|
20210210,1205,2120,2120,2115,2120,679619
|
|
20210210,1206,2120,2120,2115,2115,139407
|
|
20210210,1207,2115,2120,2115,2120,31687
|
|
20210210,1208,2120,2120,2115,2120,117542
|
|
20210210,1209,2120,2120,2115,2120,2318
|
|
20210210,1210,2120,2120,2115,2120,16575
|
|
20210210,1211,2120,2120,2115,2120,15978
|
|
20210210,1212,2120,2120,2115,2120,1095242
|
|
20210210,1213,2115,2120,2115,2115,42225
|
|
20210210,1214,2115,2120,2115,2120,132753
|
|
20210210,1215,2120,2120,2115,2120,55314
|
|
20210210,1216,2120,2120,2115,2120,120019
|
|
20210210,1217,2120,2120,2115,2120,250177
|
|
20210210,1218,2120,2120,2115,2120,37814
|
|
20210210,1219,2120,2125,2115,2125,1017172
|
|
20210210,1220,2125,2125,2120,2125,240848
|
|
20210210,1221,2125,2125,2120,2125,451300
|
|
20210210,1222,2120,2125,2115,2120,1753131
|
|
20210210,1223,2120,2120,2115,2120,70937
|
|
20210210,1224,2115,2120,2115,2120,18371
|
|
20210210,1225,2115,2120,2115,2120,10262
|
|
20210210,1226,2120,2120,2115,2120,15681
|
|
20210210,1227,2120,2120,2115,2120,197417
|
|
20210210,1228,2120,2120,2115,2120,488484
|
|
20210210,1229,2120,2120,2115,2115,23459
|
|
20210210,1230,2120,2120,2115,2120,55861
|
|
20210210,1231,2120,2120,2115,2120,1408076
|
|
20210210,1232,2115,2120,2115,2115,45204
|
|
20210210,1233,2120,2120,2115,2120,32911
|
|
20210210,1234,2115,2120,2115,2120,1610741
|
|
20210210,1235,2120,2125,2115,2125,259185
|
|
20210210,1236,2120,2125,2120,2120,2281723
|
|
20210210,1237,2120,2125,2120,2125,82138
|
|
20210210,1238,2125,2130,2120,2125,2154467
|
|
20210210,1239,2125,2130,2125,2130,1164065
|
|
20210210,1240,2125,2130,2125,2130,94536
|
|
20210210,1241,2130,2130,2125,2130,965548
|
|
20210210,1242,2125,2130,2125,2130,80367
|
|
20210210,1243,2125,2130,2125,2130,26491
|
|
20210210,1244,2130,2130,2125,2130,24883
|
|
20210210,1245,2130,2130,2125,2130,7807
|
|
20210210,1246,2125,2130,2125,2125,51375
|
|
20210210,1247,2125,2130,2125,2125,258309
|
|
20210210,1248,2125,2130,2125,2130,153050
|
|
20210210,1249,2125,2130,2120,2125,1490256
|
|
20210210,1250,2125,2125,2120,2120,38761
|
|
20210210,1251,2120,2130,2120,2125,554627
|
|
20210210,1252,2130,2130,2125,2130,54960
|
|
20210210,1253,2130,2130,2125,2125,15016
|
|
20210210,1254,2125,2130,2125,2130,33349
|
|
20210210,1255,2130,2130,2125,2130,51090
|
|
20210210,1256,2125,2130,2125,2130,461079
|
|
20210210,1257,2130,2135,2125,2130,2998092
|
|
20210210,1258,2130,2135,2125,2130,1266419
|
|
20210210,1259,2130,2130,2125,2125,48228
|
|
20210210,1300,2125,2130,2125,2130,41822
|
|
20210210,1301,2130,2130,2125,2130,265903
|
|
20210210,1302,2130,2130,2125,2130,59564
|
|
20210210,1303,2130,2130,2125,2130,37434
|
|
20210210,1304,2125,2130,2125,2130,529640
|
|
20210210,1305,2130,2130,2125,2130,53118
|
|
20210210,1306,2125,2130,2125,2125,58285
|
|
20210210,1307,2130,2130,2125,2130,4558
|
|
20210210,1308,2130,2130,2125,2130,10723
|
|
20210210,1309,2125,2130,2125,2125,73097
|
|
20210210,1310,2130,2130,2125,2130,9706
|
|
20210210,1311,2125,2130,2120,2125,1198347
|
|
20210210,1312,2120,2125,2120,2120,27436
|
|
20210210,1313,2125,2125,2120,2125,78878
|
|
20210210,1314,2125,2125,2120,2125,19678
|
|
20210210,1315,2120,2125,2120,2125,44580
|
|
20210210,1316,2125,2130,2125,2130,1133171
|
|
20210210,1317,2125,2130,2120,2125,1607343
|
|
20210210,1318,2125,2125,2120,2125,54116
|
|
20210210,1319,2125,2125,2120,2120,31179
|
|
20210210,1320,2120,2125,2115,2120,2203778
|
|
20210210,1321,2115,2120,2115,2120,193590
|
|
20210210,1322,2120,2120,2115,2115,35896
|
|
20210210,1323,2120,2120,2115,2120,51838
|
|
20210210,1324,2115,2120,2115,2120,131655
|
|
20210210,1325,2120,2120,2115,2115,93593
|
|
20210210,1326,2120,2120,2115,2115,117457
|
|
20210210,1327,2115,2120,2115,2120,43773
|
|
20210210,1328,2115,2120,2115,2120,56300
|
|
20210210,1329,2120,2125,2115,2120,1273829
|
|
20210210,1330,2120,2125,2120,2125,601323
|
|
20210210,1331,2120,2125,2120,2120,537601
|
|
20210210,1332,2120,2125,2115,2120,313795
|
|
20210210,1333,2120,2125,2120,2125,14590
|
|
20210210,1334,2120,2125,2120,2125,18645
|
|
20210210,1335,2125,2125,2120,2125,53972
|
|
20210210,1336,2125,2125,2120,2120,25389
|
|
20210210,1337,2120,2125,2120,2120,81701
|
|
20210210,1338,2120,2125,2115,2115,979718
|
|
20210210,1339,2115,2120,2115,2120,38645
|
|
20210210,1340,2120,2120,2115,2120,20793
|
|
20210210,1341,2120,2120,2115,2115,16534
|
|
20210210,1342,2115,2120,2115,2120,82596
|
|
20210210,1343,2115,2120,2115,2115,3137596
|
|
20210210,1344,2115,2120,2110,2115,267906
|
|
20210210,1345,2115,2115,2110,2115,75522
|
|
20210210,1346,2115,2120,2110,2120,1800540
|
|
20210210,1347,2115,2120,2110,2110,1863790
|
|
20210210,1348,2115,2115,2105,2110,3314362
|
|
20210210,1349,2110,2110,2105,2105,541324
|
|
20210210,1350,2105,2110,2100,2105,3526537
|
|
20210210,1351,2100,2110,2100,2105,3967333
|
|
20210210,1352,2105,2110,2105,2105,1586004
|
|
20210210,1353,2105,2110,2100,2100,2199784
|
|
20210210,1354,2105,2105,2100,2105,128994
|
|
20210210,1355,2105,2110,2100,2105,2836599
|
|
20210210,1356,2105,2110,2105,2105,60664
|
|
20210210,1357,2110,2110,2105,2105,1091013
|
|
20210210,1358,2110,2110,2105,2105,1511741
|
|
20210210,1359,2105,2105,2100,2105,147379
|
|
20210210,1400,2100,2105,2100,2100,297326
|
|
20210210,1401,2100,2105,2100,2100,103429
|
|
20210210,1402,2100,2105,2100,2100,462719
|
|
20210210,1403,2100,2105,2095,2100,6261314
|
|
20210210,1404,2100,2100,2095,2095,775811
|
|
20210210,1405,2095,2105,2095,2100,1165079
|
|
20210210,1406,2105,2110,2100,2105,2884679
|
|
20210210,1407,2105,2110,2100,2105,1026441
|
|
20210210,1408,2105,2105,2100,2100,142980
|
|
20210210,1409,2100,2105,2100,2105,43584
|
|
20210210,1410,2105,2105,2095,2100,1356791
|
|
20210210,1411,2100,2105,2095,2100,219436
|
|
20210210,1412,2100,2105,2095,2100,594854
|
|
20210210,1413,2100,2105,2095,2095,2039054
|
|
20210210,1414,2100,2100,2095,2095,55660
|
|
20210210,1415,2100,2100,2095,2095,1071122
|
|
20210210,1416,2095,2100,2095,2095,234916
|
|
20210210,1417,2100,2100,2095,2100,151298
|
|
20210210,1418,2100,2100,2095,2095,478664
|
|
20210210,1419,2100,2100,2095,2100,46693
|
|
20210210,1420,2100,2100,2095,2100,64073
|
|
20210210,1421,2100,2105,2095,2100,1237296
|
|
20210210,1422,2100,2105,2100,2100,90237
|
|
20210210,1423,2105,2105,2100,2100,2036534
|
|
20210210,1424,2100,2105,2100,2100,739654
|
|
20210210,1425,2100,2105,2100,2105,3354408
|
|
20210210,1426,2100,2105,2100,2100,97308
|
|
20210210,1427,2100,2105,2095,2100,533604
|
|
20210210,1428,2100,2100,2095,2100,222901
|
|
20210210,1429,2100,2100,2095,2095,76161
|
|
20210210,1430,2100,2100,2090,2095,3620924
|
|
20210210,1431,2095,2095,2085,2090,4198762
|
|
20210210,1432,2090,2095,2085,2090,1231399
|
|
20210210,1433,2090,2090,2085,2090,632105
|
|
20210210,1434,2090,2095,2085,2090,2677622
|
|
20210210,1435,2090,2090,2085,2090,557101
|
|
20210210,1436,2090,2095,2085,2090,495654
|
|
20210210,1437,2090,2095,2085,2090,735543
|
|
20210210,1438,2090,2090,2085,2090,268632
|
|
20210210,1439,2090,2090,2085,2090,217913
|
|
20210210,1440,2090,2090,2085,2090,113622
|
|
20210210,1441,2085,2090,2085,2090,428154
|
|
20210210,1442,2090,2095,2085,2090,1412287
|
|
20210210,1443,2090,2095,2085,2095,1155846
|
|
20210210,1444,2095,2095,2085,2095,3297521
|
|
20210210,1445,2095,2095,2085,2095,2599113
|
|
20210210,1446,2095,2095,2090,2090,1826855
|
|
20210210,1447,2095,2095,2090,2095,84530
|
|
20210210,1448,2095,2095,2090,2095,90700
|
|
20210210,1449,2095,2095,2090,2095,633612
|
|
20210210,1450,2095,2100,2090,2095,2092980
|
|
20210210,1451,2095,2100,2095,2100,1517144
|
|
20210210,1452,2095,2100,2090,2090,3066808
|
|
20210210,1453,2095,2100,2090,2100,1946575
|
|
20210210,1454,2100,2100,2095,2100,60037
|
|
20210210,1455,2095,2100,2090,2095,1041739
|
|
20210210,1456,2090,2100,2090,2095,81986
|
|
20210210,1457,2095,2095,2090,2090,132311
|
|
20210210,1458,2090,2095,2090,2095,38899
|
|
20210210,1459,2095,2095,2090,2090,61979
|
|
20210210,1500,2095,2095,2090,2095,2283834
|
|
20210210,1501,2095,2095,2090,2095,258803
|
|
20210210,1502,2090,2095,2085,2085,1890569
|
|
20210210,1503,2090,2090,2085,2090,918454
|
|
20210210,1504,2090,2090,2085,2090,1024863
|
|
20210210,1505,2085,2090,2085,2090,106564
|
|
20210210,1506,2090,2090,2085,2090,305976
|
|
20210210,1507,2090,2095,2085,2090,3473154
|
|
20210210,1508,2095,2095,2085,2090,781661
|
|
20210210,1509,2090,2095,2085,2090,783320
|
|
20210210,1510,2090,2090,2085,2090,40078
|
|
20210210,1511,2085,2090,2080,2080,2770269
|
|
20210210,1512,2085,2090,2080,2085,2537754
|
|
20210210,1513,2085,2090,2085,2085,244873
|
|
20210210,1514,2090,2090,2085,2085,628462
|
|
20210210,1515,2085,2090,2085,2090,340233
|
|
20210210,1516,2090,2095,2085,2095,4113028
|
|
20210210,1517,2095,2095,2085,2090,1800123
|
|
20210210,1518,2090,2090,2085,2090,211601
|
|
20210210,1519,2090,2090,2085,2090,823062
|
|
20210210,1520,2090,2090,2085,2090,528854
|
|
20210210,1530,2095,2095,2095,2095,5230156
|