383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210203,0901,2055,2060,2050,2050,7340348
|
|
20210203,0902,2055,2065,2050,2060,5873896
|
|
20210203,0903,2060,2065,2060,2065,2472355
|
|
20210203,0904,2065,2070,2060,2065,6959660
|
|
20210203,0905,2065,2070,2060,2065,5907295
|
|
20210203,0906,2065,2070,2055,2065,4759427
|
|
20210203,0907,2060,2070,2060,2065,1977053
|
|
20210203,0908,2065,2070,2060,2065,6041449
|
|
20210203,0909,2060,2065,2050,2055,4591438
|
|
20210203,0910,2055,2065,2055,2060,6282603
|
|
20210203,0911,2060,2070,2060,2060,1964445
|
|
20210203,0912,2065,2070,2055,2065,1878471
|
|
20210203,0913,2065,2065,2060,2065,1748543
|
|
20210203,0914,2065,2070,2060,2070,2258841
|
|
20210203,0915,2065,2070,2060,2065,3713077
|
|
20210203,0916,2065,2070,2060,2070,2181402
|
|
20210203,0917,2070,2070,2065,2070,2918672
|
|
20210203,0918,2070,2075,2065,2070,2393957
|
|
20210203,0919,2070,2075,2065,2070,1134369
|
|
20210203,0920,2070,2075,2065,2065,3457549
|
|
20210203,0921,2065,2070,2065,2070,639587
|
|
20210203,0922,2070,2070,2065,2065,4401212
|
|
20210203,0923,2065,2070,2055,2060,2897778
|
|
20210203,0924,2055,2060,2045,2055,5463547
|
|
20210203,0925,2050,2050,2035,2040,5384205
|
|
20210203,0926,2040,2045,2035,2040,4507012
|
|
20210203,0927,2040,2040,2030,2040,5626231
|
|
20210203,0928,2035,2040,2030,2035,4272368
|
|
20210203,0929,2040,2040,2035,2040,879688
|
|
20210203,0930,2040,2040,2030,2035,4351048
|
|
20210203,0931,2030,2040,2030,2035,4135627
|
|
20210203,0932,2035,2040,2030,2040,2688298
|
|
20210203,0933,2040,2045,2035,2045,3808234
|
|
20210203,0934,2045,2045,2040,2045,799500
|
|
20210203,0935,2045,2045,2040,2045,2083587
|
|
20210203,0936,2040,2045,2040,2045,1593307
|
|
20210203,0937,2045,2045,2040,2045,2333622
|
|
20210203,0938,2040,2045,2035,2040,1203521
|
|
20210203,0939,2040,2040,2030,2035,5694077
|
|
20210203,0940,2035,2040,2030,2035,1338391
|
|
20210203,0941,2035,2035,2030,2030,1100092
|
|
20210203,0942,2030,2035,2025,2030,6346738
|
|
20210203,0943,2030,2045,2030,2045,4307371
|
|
20210203,0944,2040,2050,2040,2040,4865515
|
|
20210203,0945,2045,2050,2040,2045,3870887
|
|
20210203,0946,2040,2050,2040,2050,781804
|
|
20210203,0947,2050,2050,2045,2050,204481
|
|
20210203,0948,2050,2055,2045,2050,9008521
|
|
20210203,0949,2050,2055,2045,2050,4293894
|
|
20210203,0950,2050,2055,2050,2050,2731306
|
|
20210203,0951,2050,2055,2045,2045,2116506
|
|
20210203,0952,2045,2050,2045,2045,344406
|
|
20210203,0953,2045,2050,2040,2050,1241570
|
|
20210203,0954,2045,2050,2035,2035,2795228
|
|
20210203,0955,2040,2045,2035,2040,1974014
|
|
20210203,0956,2035,2045,2035,2040,223835
|
|
20210203,0957,2040,2045,2035,2045,552873
|
|
20210203,0958,2040,2040,2035,2040,96825
|
|
20210203,0959,2040,2040,2035,2040,4389023
|
|
20210203,1000,2035,2045,2035,2045,434242
|
|
20210203,1001,2045,2050,2045,2045,927067
|
|
20210203,1002,2050,2050,2045,2050,1801730
|
|
20210203,1003,2050,2055,2045,2050,1067312
|
|
20210203,1004,2055,2055,2050,2050,86711
|
|
20210203,1005,2055,2060,2050,2060,7015915
|
|
20210203,1006,2055,2060,2055,2060,576526
|
|
20210203,1007,2060,2060,2055,2060,5932009
|
|
20210203,1008,2055,2060,2055,2060,1404064
|
|
20210203,1009,2060,2060,2050,2060,1036812
|
|
20210203,1010,2055,2060,2055,2060,181002
|
|
20210203,1011,2060,2065,2055,2065,2115719
|
|
20210203,1012,2060,2060,2055,2060,175450
|
|
20210203,1013,2055,2065,2055,2060,262919
|
|
20210203,1014,2060,2065,2060,2065,487500
|
|
20210203,1015,2065,2070,2060,2065,6140532
|
|
20210203,1016,2065,2070,2065,2070,1981476
|
|
20210203,1017,2070,2070,2060,2065,4311763
|
|
20210203,1018,2060,2065,2055,2065,3992027
|
|
20210203,1019,2060,2065,2055,2060,2184211
|
|
20210203,1020,2065,2070,2060,2070,1008596
|
|
20210203,1021,2065,2070,2065,2070,2346503
|
|
20210203,1022,2070,2075,2065,2075,1908583
|
|
20210203,1023,2075,2080,2070,2075,3918232
|
|
20210203,1024,2075,2085,2075,2080,2808653
|
|
20210203,1025,2080,2085,2080,2080,697097
|
|
20210203,1026,2085,2090,2075,2075,6059085
|
|
20210203,1027,2080,2090,2075,2090,1728437
|
|
20210203,1028,2090,2095,2085,2095,5718314
|
|
20210203,1029,2090,2095,2090,2090,1915731
|
|
20210203,1030,2090,2095,2080,2085,3246573
|
|
20210203,1031,2085,2095,2080,2080,4714678
|
|
20210203,1032,2080,2085,2075,2080,1911617
|
|
20210203,1033,2075,2085,2075,2085,1303322
|
|
20210203,1034,2080,2085,2080,2080,461868
|
|
20210203,1035,2080,2090,2080,2090,1269819
|
|
20210203,1036,2090,2095,2085,2090,3240060
|
|
20210203,1037,2095,2095,2085,2085,1994114
|
|
20210203,1038,2085,2095,2085,2090,5886322
|
|
20210203,1039,2090,2095,2085,2095,2228406
|
|
20210203,1040,2095,2100,2090,2095,7071840
|
|
20210203,1041,2095,2100,2095,2100,946289
|
|
20210203,1042,2100,2100,2085,2090,4391763
|
|
20210203,1043,2095,2095,2085,2085,3320519
|
|
20210203,1044,2085,2095,2085,2085,960537
|
|
20210203,1045,2085,2090,2080,2080,2034540
|
|
20210203,1046,2085,2085,2075,2075,1707309
|
|
20210203,1047,2080,2080,2075,2075,651355
|
|
20210203,1048,2075,2080,2070,2075,4471359
|
|
20210203,1049,2075,2080,2070,2075,2418044
|
|
20210203,1050,2080,2085,2075,2085,3126654
|
|
20210203,1051,2080,2085,2075,2080,2480463
|
|
20210203,1052,2080,2080,2070,2075,2859270
|
|
20210203,1053,2075,2075,2070,2075,763231
|
|
20210203,1054,2075,2080,2070,2080,2475676
|
|
20210203,1055,2080,2085,2075,2085,252400
|
|
20210203,1056,2085,2085,2075,2080,642187
|
|
20210203,1057,2075,2080,2070,2075,611749
|
|
20210203,1058,2070,2080,2070,2080,490465
|
|
20210203,1059,2080,2080,2070,2075,196307
|
|
20210203,1100,2075,2075,2070,2070,300332
|
|
20210203,1101,2075,2090,2070,2090,1198502
|
|
20210203,1102,2090,2090,2085,2090,2098752
|
|
20210203,1103,2090,2090,2080,2085,2794820
|
|
20210203,1104,2090,2095,2085,2090,3586017
|
|
20210203,1105,2090,2095,2085,2090,1033521
|
|
20210203,1106,2090,2095,2085,2095,4417654
|
|
20210203,1107,2095,2095,2090,2095,139844
|
|
20210203,1108,2095,2100,2090,2100,2871641
|
|
20210203,1109,2095,2100,2095,2095,1162076
|
|
20210203,1110,2100,2100,2085,2095,3015643
|
|
20210203,1111,2090,2100,2090,2100,2991762
|
|
20210203,1112,2100,2100,2090,2095,2693358
|
|
20210203,1113,2095,2100,2095,2095,309546
|
|
20210203,1114,2095,2100,2090,2095,2389512
|
|
20210203,1115,2095,2095,2090,2095,2530233
|
|
20210203,1116,2090,2100,2085,2090,1564647
|
|
20210203,1117,2090,2090,2085,2090,522691
|
|
20210203,1118,2090,2095,2090,2090,182895
|
|
20210203,1119,2090,2095,2085,2090,838069
|
|
20210203,1120,2090,2090,2085,2090,93266
|
|
20210203,1121,2085,2095,2085,2090,652382
|
|
20210203,1122,2090,2095,2090,2095,51189
|
|
20210203,1123,2095,2100,2090,2100,1530500
|
|
20210203,1124,2100,2105,2095,2100,3926625
|
|
20210203,1125,2105,2105,2095,2095,4913806
|
|
20210203,1126,2100,2100,2090,2090,1883683
|
|
20210203,1127,2090,2090,2080,2085,3493410
|
|
20210203,1128,2085,2090,2080,2085,2541472
|
|
20210203,1129,2080,2090,2080,2085,885590
|
|
20210203,1130,2085,2090,2085,2090,82519
|
|
20210203,1131,2090,2095,2085,2095,2393895
|
|
20210203,1132,2090,2095,2085,2085,966824
|
|
20210203,1133,2090,2090,2080,2085,841733
|
|
20210203,1134,2080,2085,2080,2080,83333
|
|
20210203,1135,2085,2085,2080,2085,157946
|
|
20210203,1136,2085,2085,2080,2085,95031
|
|
20210203,1137,2085,2085,2080,2085,670157
|
|
20210203,1138,2085,2085,2080,2080,254141
|
|
20210203,1139,2080,2085,2075,2080,5894399
|
|
20210203,1140,2080,2085,2075,2080,499925
|
|
20210203,1141,2080,2085,2075,2085,182767
|
|
20210203,1142,2085,2085,2080,2085,84987
|
|
20210203,1143,2085,2085,2080,2085,105404
|
|
20210203,1144,2085,2085,2075,2085,1397672
|
|
20210203,1145,2080,2090,2080,2090,373472
|
|
20210203,1146,2090,2095,2085,2090,834127
|
|
20210203,1147,2090,2095,2090,2090,3857619
|
|
20210203,1148,2090,2095,2085,2090,487201
|
|
20210203,1149,2090,2095,2085,2095,1956070
|
|
20210203,1150,2095,2095,2085,2090,69816
|
|
20210203,1151,2090,2100,2090,2095,2333366
|
|
20210203,1152,2095,2100,2095,2095,143600
|
|
20210203,1153,2100,2100,2090,2095,934110
|
|
20210203,1154,2100,2100,2095,2100,24207
|
|
20210203,1155,2100,2100,2095,2095,66448
|
|
20210203,1156,2100,2105,2100,2105,3970851
|
|
20210203,1157,2105,2110,2100,2110,5612615
|
|
20210203,1158,2105,2110,2100,2105,5185037
|
|
20210203,1159,2105,2110,2105,2110,294302
|
|
20210203,1200,2110,2110,2100,2105,2662724
|
|
20210203,1201,2105,2110,2100,2105,1326646
|
|
20210203,1202,2105,2110,2100,2105,1667263
|
|
20210203,1203,2105,2105,2100,2100,84927
|
|
20210203,1204,2105,2110,2100,2105,1157771
|
|
20210203,1205,2105,2110,2100,2110,1391815
|
|
20210203,1206,2110,2110,2100,2105,972950
|
|
20210203,1207,2105,2105,2100,2100,387905
|
|
20210203,1208,2100,2105,2100,2100,213193
|
|
20210203,1209,2100,2105,2095,2100,1370169
|
|
20210203,1210,2100,2100,2095,2100,877554
|
|
20210203,1211,2095,2100,2095,2095,159846
|
|
20210203,1212,2095,2100,2095,2100,171398
|
|
20210203,1213,2100,2105,2100,2100,664593
|
|
20210203,1214,2100,2105,2095,2095,387755
|
|
20210203,1215,2095,2095,2090,2090,1014488
|
|
20210203,1216,2090,2095,2090,2090,3257855
|
|
20210203,1217,2090,2095,2090,2095,125781
|
|
20210203,1218,2095,2095,2090,2095,61218
|
|
20210203,1219,2095,2100,2090,2100,843227
|
|
20210203,1220,2100,2100,2095,2095,2000602
|
|
20210203,1221,2095,2100,2095,2100,86744
|
|
20210203,1222,2100,2100,2095,2100,29357
|
|
20210203,1223,2100,2105,2095,2100,2805913
|
|
20210203,1224,2100,2105,2095,2105,1444650
|
|
20210203,1225,2105,2105,2100,2100,164610
|
|
20210203,1226,2105,2105,2100,2100,1115058
|
|
20210203,1227,2100,2105,2100,2100,148035
|
|
20210203,1228,2100,2100,2095,2100,52217
|
|
20210203,1229,2100,2105,2095,2100,451572
|
|
20210203,1230,2100,2105,2100,2105,53727
|
|
20210203,1231,2105,2110,2100,2110,1637219
|
|
20210203,1232,2110,2110,2105,2110,193572
|
|
20210203,1233,2110,2110,2105,2110,345193
|
|
20210203,1234,2110,2110,2105,2110,251988
|
|
20210203,1235,2110,2110,2105,2110,154149
|
|
20210203,1236,2110,2110,2100,2105,1406845
|
|
20210203,1237,2105,2110,2105,2110,1394489
|
|
20210203,1238,2105,2110,2105,2110,540986
|
|
20210203,1239,2110,2110,2105,2110,2198683
|
|
20210203,1240,2110,2110,2100,2105,2344072
|
|
20210203,1241,2105,2105,2095,2100,2277735
|
|
20210203,1242,2100,2105,2100,2105,173132
|
|
20210203,1243,2100,2105,2095,2095,263628
|
|
20210203,1244,2095,2100,2095,2100,115509
|
|
20210203,1245,2100,2100,2095,2100,36285
|
|
20210203,1246,2100,2100,2095,2095,1118957
|
|
20210203,1247,2095,2100,2090,2095,794921
|
|
20210203,1248,2090,2100,2090,2095,447316
|
|
20210203,1249,2095,2100,2090,2095,386325
|
|
20210203,1250,2090,2100,2090,2095,430434
|
|
20210203,1251,2095,2100,2090,2095,450056
|
|
20210203,1252,2095,2100,2090,2090,1940185
|
|
20210203,1253,2095,2095,2085,2090,1147691
|
|
20210203,1254,2090,2090,2085,2085,1542495
|
|
20210203,1255,2085,2090,2085,2085,108706
|
|
20210203,1256,2085,2090,2085,2085,194481
|
|
20210203,1257,2085,2090,2085,2090,155066
|
|
20210203,1258,2090,2090,2085,2090,155940
|
|
20210203,1259,2090,2090,2085,2085,277572
|
|
20210203,1300,2085,2090,2080,2085,2177142
|
|
20210203,1301,2085,2090,2080,2090,876317
|
|
20210203,1302,2085,2090,2080,2085,1098490
|
|
20210203,1303,2085,2090,2080,2090,302605
|
|
20210203,1304,2090,2090,2080,2080,1143730
|
|
20210203,1305,2085,2085,2080,2085,191242
|
|
20210203,1306,2080,2085,2080,2085,129210
|
|
20210203,1307,2080,2085,2080,2085,101097
|
|
20210203,1308,2080,2085,2075,2075,2078316
|
|
20210203,1309,2075,2080,2075,2075,2319091
|
|
20210203,1310,2080,2080,2070,2070,3089858
|
|
20210203,1311,2075,2075,2070,2075,299966
|
|
20210203,1312,2070,2075,2070,2070,654780
|
|
20210203,1313,2070,2075,2070,2070,1944806
|
|
20210203,1314,2070,2075,2065,2065,4628390
|
|
20210203,1315,2065,2070,2060,2060,5025825
|
|
20210203,1316,2065,2070,2060,2065,2391315
|
|
20210203,1317,2060,2070,2060,2070,2330164
|
|
20210203,1318,2065,2070,2065,2070,430817
|
|
20210203,1319,2070,2070,2065,2070,293677
|
|
20210203,1320,2070,2070,2060,2070,2993429
|
|
20210203,1321,2065,2075,2065,2075,1084422
|
|
20210203,1322,2070,2075,2070,2075,219354
|
|
20210203,1323,2075,2075,2070,2075,1413888
|
|
20210203,1324,2075,2075,2070,2075,166302
|
|
20210203,1325,2075,2075,2065,2065,730881
|
|
20210203,1326,2070,2075,2065,2075,683755
|
|
20210203,1327,2075,2075,2065,2070,245827
|
|
20210203,1328,2065,2070,2065,2065,2188247
|
|
20210203,1329,2065,2070,2065,2065,36858
|
|
20210203,1330,2065,2070,2060,2065,2595546
|
|
20210203,1331,2060,2065,2060,2065,147504
|
|
20210203,1332,2065,2070,2060,2070,1066546
|
|
20210203,1333,2070,2070,2060,2065,455780
|
|
20210203,1334,2065,2070,2060,2070,2515275
|
|
20210203,1335,2070,2070,2065,2070,279929
|
|
20210203,1336,2070,2070,2065,2070,388547
|
|
20210203,1337,2070,2075,2065,2070,2556991
|
|
20210203,1338,2070,2070,2065,2070,1260756
|
|
20210203,1339,2070,2070,2060,2065,2270758
|
|
20210203,1340,2065,2070,2065,2065,709807
|
|
20210203,1341,2065,2070,2065,2070,58187
|
|
20210203,1342,2070,2070,2065,2065,298762
|
|
20210203,1343,2070,2070,2065,2065,2676687
|
|
20210203,1344,2065,2070,2065,2065,1857500
|
|
20210203,1345,2070,2070,2060,2065,552026
|
|
20210203,1346,2065,2070,2060,2060,591202
|
|
20210203,1347,2065,2070,2060,2060,1007254
|
|
20210203,1348,2065,2070,2060,2065,480748
|
|
20210203,1349,2070,2070,2060,2070,519409
|
|
20210203,1350,2065,2070,2065,2065,216034
|
|
20210203,1351,2070,2070,2065,2070,37940
|
|
20210203,1352,2070,2070,2065,2070,340819
|
|
20210203,1353,2070,2070,2065,2070,117038
|
|
20210203,1354,2070,2070,2065,2070,158335
|
|
20210203,1355,2070,2075,2065,2070,2878533
|
|
20210203,1356,2070,2075,2070,2075,55222
|
|
20210203,1357,2070,2070,2065,2070,1037105
|
|
20210203,1358,2070,2075,2065,2070,330431
|
|
20210203,1359,2070,2075,2070,2075,1847228
|
|
20210203,1400,2075,2080,2070,2070,1387358
|
|
20210203,1401,2075,2075,2070,2070,483958
|
|
20210203,1402,2075,2080,2070,2075,1267436
|
|
20210203,1403,2075,2080,2075,2080,2168738
|
|
20210203,1404,2080,2080,2075,2080,174289
|
|
20210203,1405,2080,2085,2070,2075,3663396
|
|
20210203,1406,2075,2080,2075,2080,28747
|
|
20210203,1407,2080,2085,2080,2085,763695
|
|
20210203,1408,2080,2085,2080,2085,1514485
|
|
20210203,1409,2085,2085,2080,2080,172078
|
|
20210203,1410,2080,2085,2080,2085,477634
|
|
20210203,1411,2085,2085,2080,2080,77376
|
|
20210203,1412,2080,2085,2080,2080,379285
|
|
20210203,1413,2080,2085,2080,2085,53242
|
|
20210203,1414,2085,2090,2080,2080,2452954
|
|
20210203,1415,2080,2085,2080,2080,1707398
|
|
20210203,1416,2080,2080,2070,2075,2888352
|
|
20210203,1417,2075,2075,2065,2070,3384717
|
|
20210203,1418,2070,2075,2065,2070,667575
|
|
20210203,1419,2070,2070,2065,2065,141354
|
|
20210203,1420,2065,2070,2060,2065,4392560
|
|
20210203,1421,2060,2070,2060,2070,2646198
|
|
20210203,1422,2065,2070,2060,2065,1878372
|
|
20210203,1423,2065,2065,2055,2060,6810332
|
|
20210203,1424,2055,2060,2055,2060,413189
|
|
20210203,1425,2060,2065,2055,2055,1276454
|
|
20210203,1426,2060,2060,2055,2060,123116
|
|
20210203,1427,2060,2060,2055,2060,426948
|
|
20210203,1428,2060,2065,2055,2060,750925
|
|
20210203,1429,2060,2065,2055,2060,1488706
|
|
20210203,1430,2060,2065,2060,2065,122464
|
|
20210203,1431,2065,2065,2060,2065,1486743
|
|
20210203,1432,2060,2065,2060,2065,265056
|
|
20210203,1433,2065,2065,2060,2065,346134
|
|
20210203,1434,2065,2065,2060,2065,171499
|
|
20210203,1435,2065,2070,2060,2065,2325302
|
|
20210203,1436,2065,2070,2065,2070,440994
|
|
20210203,1437,2070,2070,2060,2065,2740411
|
|
20210203,1438,2065,2070,2065,2070,1080339
|
|
20210203,1439,2070,2070,2065,2070,404174
|
|
20210203,1440,2065,2070,2060,2070,854054
|
|
20210203,1441,2070,2070,2065,2070,57554
|
|
20210203,1442,2070,2070,2065,2070,52001
|
|
20210203,1443,2070,2070,2065,2065,1589593
|
|
20210203,1444,2065,2075,2065,2075,2207149
|
|
20210203,1445,2075,2075,2070,2075,173775
|
|
20210203,1446,2070,2075,2070,2075,226538
|
|
20210203,1447,2070,2075,2070,2075,400871
|
|
20210203,1448,2075,2075,2065,2070,1378214
|
|
20210203,1449,2070,2075,2065,2070,1955009
|
|
20210203,1450,2070,2070,2060,2065,1407201
|
|
20210203,1451,2060,2065,2060,2065,1091318
|
|
20210203,1452,2065,2070,2060,2065,356636
|
|
20210203,1453,2065,2070,2060,2070,416103
|
|
20210203,1454,2065,2065,2060,2065,867629
|
|
20210203,1455,2065,2065,2060,2065,90611
|
|
20210203,1456,2060,2070,2060,2065,2152175
|
|
20210203,1457,2065,2070,2065,2070,68333
|
|
20210203,1458,2070,2070,2060,2065,1106971
|
|
20210203,1459,2070,2070,2060,2065,148285
|
|
20210203,1500,2060,2065,2060,2065,101871
|
|
20210203,1501,2065,2065,2060,2065,2248098
|
|
20210203,1502,2065,2065,2060,2065,46689
|
|
20210203,1503,2060,2065,2060,2065,87042
|
|
20210203,1504,2065,2065,2060,2065,70819
|
|
20210203,1505,2065,2070,2065,2065,514354
|
|
20210203,1506,2070,2070,2065,2065,1252243
|
|
20210203,1507,2065,2070,2060,2065,4919265
|
|
20210203,1508,2065,2065,2060,2065,198374
|
|
20210203,1509,2065,2065,2055,2060,1638410
|
|
20210203,1510,2060,2065,2055,2060,785223
|
|
20210203,1511,2060,2065,2055,2060,243056
|
|
20210203,1512,2060,2060,2055,2060,1174982
|
|
20210203,1513,2060,2060,2055,2055,265132
|
|
20210203,1514,2060,2060,2055,2060,271628
|
|
20210203,1515,2055,2060,2055,2055,151787
|
|
20210203,1516,2060,2060,2055,2060,478387
|
|
20210203,1517,2060,2060,2055,2055,562197
|
|
20210203,1518,2055,2060,2050,2055,2045025
|
|
20210203,1519,2055,2055,2050,2055,1638105
|
|
20210203,1520,2055,2060,2050,2055,3873141
|
|
20210203,1530,2055,2055,2055,2055,3165644
|