383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210209,0901,2080,2085,2075,2080,3876926
|
|
20210209,0902,2085,2085,2070,2070,7232865
|
|
20210209,0903,2070,2075,2065,2070,2225896
|
|
20210209,0904,2065,2075,2065,2070,4010067
|
|
20210209,0905,2070,2070,2065,2070,1194080
|
|
20210209,0906,2070,2070,2060,2070,9600226
|
|
20210209,0907,2065,2075,2065,2075,2813697
|
|
20210209,0908,2075,2075,2065,2070,4770755
|
|
20210209,0909,2070,2070,2065,2070,990987
|
|
20210209,0910,2070,2070,2060,2060,4100433
|
|
20210209,0911,2065,2065,2060,2065,519605
|
|
20210209,0912,2065,2065,2060,2065,433407
|
|
20210209,0913,2065,2070,2060,2070,1582073
|
|
20210209,0914,2070,2075,2065,2070,4840777
|
|
20210209,0915,2075,2075,2070,2075,577888
|
|
20210209,0916,2075,2075,2065,2065,2471838
|
|
20210209,0917,2065,2070,2060,2065,2132418
|
|
20210209,0918,2065,2070,2065,2065,174823
|
|
20210209,0919,2070,2075,2065,2070,4489066
|
|
20210209,0920,2075,2075,2070,2070,233709
|
|
20210209,0921,2075,2080,2070,2080,2502302
|
|
20210209,0922,2075,2080,2075,2075,1375583
|
|
20210209,0923,2080,2080,2070,2075,8093945
|
|
20210209,0924,2075,2075,2065,2070,1417091
|
|
20210209,0925,2070,2075,2065,2075,1371359
|
|
20210209,0926,2075,2075,2070,2075,1019593
|
|
20210209,0927,2070,2080,2070,2080,2955670
|
|
20210209,0928,2075,2085,2075,2080,2139557
|
|
20210209,0929,2080,2085,2080,2080,1144576
|
|
20210209,0930,2080,2085,2080,2080,2440129
|
|
20210209,0931,2080,2080,2070,2075,2888104
|
|
20210209,0932,2075,2075,2065,2070,3325534
|
|
20210209,0933,2065,2070,2065,2070,281325
|
|
20210209,0934,2065,2070,2065,2070,1943064
|
|
20210209,0935,2070,2070,2065,2070,355083
|
|
20210209,0936,2070,2075,2065,2075,1360195
|
|
20210209,0937,2075,2080,2070,2075,1799134
|
|
20210209,0938,2070,2075,2070,2075,207284
|
|
20210209,0939,2075,2075,2070,2075,81832
|
|
20210209,0940,2075,2080,2070,2080,372804
|
|
20210209,0941,2080,2080,2075,2080,7143746
|
|
20210209,0942,2075,2080,2075,2075,1962280
|
|
20210209,0943,2080,2085,2075,2080,2877583
|
|
20210209,0944,2080,2085,2075,2080,723164
|
|
20210209,0945,2080,2080,2070,2075,1406811
|
|
20210209,0946,2075,2075,2070,2075,158765
|
|
20210209,0947,2075,2075,2070,2075,674766
|
|
20210209,0948,2075,2075,2070,2070,121939
|
|
20210209,0949,2070,2075,2070,2075,92067
|
|
20210209,0950,2070,2075,2070,2075,37236
|
|
20210209,0951,2075,2075,2065,2065,3738759
|
|
20210209,0952,2065,2070,2060,2065,6483647
|
|
20210209,0953,2065,2065,2060,2065,635467
|
|
20210209,0954,2060,2065,2055,2060,11189246
|
|
20210209,0955,2060,2060,2050,2055,5226804
|
|
20210209,0956,2055,2055,2050,2055,802747
|
|
20210209,0957,2055,2055,2050,2055,1898448
|
|
20210209,0958,2055,2060,2050,2055,3541326
|
|
20210209,0959,2055,2060,2050,2060,4893496
|
|
20210209,1000,2060,2060,2050,2055,5945705
|
|
20210209,1001,2055,2060,2050,2055,1313478
|
|
20210209,1002,2055,2055,2050,2055,1092826
|
|
20210209,1003,2055,2060,2050,2060,1043351
|
|
20210209,1004,2055,2060,2055,2060,479524
|
|
20210209,1005,2060,2065,2055,2065,3399613
|
|
20210209,1006,2065,2065,2060,2060,180777
|
|
20210209,1007,2065,2065,2060,2060,1975191
|
|
20210209,1008,2065,2065,2055,2060,3220764
|
|
20210209,1009,2065,2070,2060,2065,2998298
|
|
20210209,1010,2065,2075,2065,2070,3103439
|
|
20210209,1011,2070,2075,2065,2070,6904470
|
|
20210209,1012,2070,2080,2065,2075,3862056
|
|
20210209,1013,2075,2080,2070,2075,5626604
|
|
20210209,1014,2075,2080,2070,2070,411514
|
|
20210209,1015,2075,2075,2070,2070,2268451
|
|
20210209,1016,2070,2075,2070,2070,1006533
|
|
20210209,1017,2070,2075,2070,2070,2844017
|
|
20210209,1018,2070,2075,2070,2070,81247
|
|
20210209,1019,2070,2080,2070,2075,3625974
|
|
20210209,1020,2075,2075,2070,2070,106912
|
|
20210209,1021,2070,2075,2065,2065,1785482
|
|
20210209,1022,2065,2070,2065,2065,78894
|
|
20210209,1023,2065,2070,2065,2070,38900
|
|
20210209,1024,2065,2075,2065,2070,485695
|
|
20210209,1025,2075,2075,2070,2070,143639
|
|
20210209,1026,2070,2070,2065,2070,456738
|
|
20210209,1027,2070,2075,2065,2075,1027623
|
|
20210209,1028,2075,2075,2065,2070,845183
|
|
20210209,1029,2070,2070,2065,2070,214891
|
|
20210209,1030,2070,2070,2065,2070,39074
|
|
20210209,1031,2065,2070,2065,2065,70555
|
|
20210209,1032,2065,2075,2065,2075,395917
|
|
20210209,1033,2075,2075,2070,2075,177975
|
|
20210209,1034,2070,2075,2070,2070,48194
|
|
20210209,1035,2070,2075,2065,2070,1453777
|
|
20210209,1036,2070,2070,2065,2070,29067
|
|
20210209,1037,2065,2070,2060,2065,2762273
|
|
20210209,1038,2065,2070,2060,2065,178458
|
|
20210209,1039,2070,2075,2065,2070,686562
|
|
20210209,1040,2070,2075,2070,2075,165407
|
|
20210209,1041,2070,2075,2070,2075,114114
|
|
20210209,1042,2075,2080,2075,2075,5341917
|
|
20210209,1043,2075,2075,2070,2070,855141
|
|
20210209,1044,2070,2075,2070,2070,10089
|
|
20210209,1045,2070,2075,2070,2075,72669
|
|
20210209,1046,2075,2075,2070,2070,1075016
|
|
20210209,1047,2070,2070,2065,2070,24224
|
|
20210209,1048,2070,2070,2065,2065,541730
|
|
20210209,1049,2065,2070,2060,2065,2283494
|
|
20210209,1050,2065,2065,2060,2065,132592
|
|
20210209,1051,2065,2065,2060,2060,36611
|
|
20210209,1052,2060,2065,2060,2065,228256
|
|
20210209,1053,2065,2065,2060,2065,305486
|
|
20210209,1054,2065,2065,2060,2065,4958737
|
|
20210209,1055,2060,2065,2060,2065,166900
|
|
20210209,1056,2065,2065,2060,2065,544493
|
|
20210209,1057,2065,2070,2060,2065,2528906
|
|
20210209,1058,2065,2070,2060,2060,514991
|
|
20210209,1059,2060,2070,2060,2065,238326
|
|
20210209,1100,2070,2070,2065,2070,30263
|
|
20210209,1101,2070,2070,2065,2070,24050
|
|
20210209,1102,2065,2070,2065,2070,152690
|
|
20210209,1103,2065,2070,2065,2065,2069009
|
|
20210209,1104,2065,2070,2060,2065,88694
|
|
20210209,1105,2065,2065,2060,2065,1821966
|
|
20210209,1106,2065,2065,2060,2065,115331
|
|
20210209,1107,2065,2070,2065,2065,555918
|
|
20210209,1108,2070,2070,2060,2065,1838649
|
|
20210209,1109,2065,2070,2065,2065,146368
|
|
20210209,1110,2070,2070,2065,2065,119867
|
|
20210209,1111,2070,2070,2065,2065,14459
|
|
20210209,1112,2070,2075,2065,2070,8433943
|
|
20210209,1113,2065,2070,2065,2065,33507
|
|
20210209,1114,2070,2070,2065,2070,8224
|
|
20210209,1115,2070,2070,2065,2070,17979
|
|
20210209,1116,2070,2070,2065,2070,27749
|
|
20210209,1117,2070,2070,2065,2070,9373
|
|
20210209,1118,2065,2070,2065,2070,351774
|
|
20210209,1119,2065,2070,2065,2070,219486
|
|
20210209,1120,2070,2070,2065,2070,20314
|
|
20210209,1121,2070,2070,2065,2070,79534
|
|
20210209,1122,2070,2070,2065,2070,30883
|
|
20210209,1123,2070,2075,2065,2075,1097454
|
|
20210209,1124,2075,2075,2070,2075,2600216
|
|
20210209,1125,2070,2080,2070,2075,732698
|
|
20210209,1126,2075,2080,2070,2075,2288821
|
|
20210209,1127,2075,2080,2070,2075,378883
|
|
20210209,1128,2075,2080,2070,2075,1503325
|
|
20210209,1129,2075,2080,2070,2075,4853280
|
|
20210209,1130,2080,2080,2075,2080,109824
|
|
20210209,1131,2080,2080,2075,2080,44452
|
|
20210209,1132,2080,2080,2075,2080,45484
|
|
20210209,1133,2080,2080,2075,2080,79786
|
|
20210209,1134,2075,2085,2075,2080,5662529
|
|
20210209,1135,2080,2085,2080,2080,1517881
|
|
20210209,1136,2080,2085,2080,2080,493459
|
|
20210209,1137,2080,2085,2075,2080,3359128
|
|
20210209,1138,2080,2085,2080,2085,69258
|
|
20210209,1139,2080,2085,2075,2080,600460
|
|
20210209,1140,2075,2085,2075,2080,3182967
|
|
20210209,1141,2080,2085,2075,2080,317320
|
|
20210209,1142,2080,2085,2080,2085,2807762
|
|
20210209,1143,2080,2085,2080,2085,19315
|
|
20210209,1144,2085,2085,2080,2080,782532
|
|
20210209,1145,2080,2085,2080,2085,600915
|
|
20210209,1146,2085,2085,2080,2085,95581
|
|
20210209,1147,2080,2085,2075,2080,419719
|
|
20210209,1148,2080,2085,2075,2085,4614196
|
|
20210209,1149,2080,2085,2080,2085,9922
|
|
20210209,1150,2085,2090,2080,2085,4668401
|
|
20210209,1151,2090,2095,2085,2090,2450207
|
|
20210209,1152,2090,2090,2085,2085,340832
|
|
20210209,1153,2085,2090,2085,2085,1568732
|
|
20210209,1154,2085,2090,2085,2085,294383
|
|
20210209,1155,2085,2090,2085,2090,30118
|
|
20210209,1156,2090,2090,2085,2085,40069
|
|
20210209,1157,2090,2090,2085,2085,1638825
|
|
20210209,1158,2085,2090,2080,2085,3665971
|
|
20210209,1159,2085,2085,2080,2085,80135
|
|
20210209,1200,2085,2085,2080,2085,75572
|
|
20210209,1201,2085,2085,2080,2080,67406
|
|
20210209,1202,2085,2090,2080,2085,836302
|
|
20210209,1203,2085,2090,2085,2085,1186481
|
|
20210209,1204,2085,2090,2085,2085,84666
|
|
20210209,1205,2085,2090,2080,2080,126416
|
|
20210209,1206,2080,2085,2080,2085,25603
|
|
20210209,1207,2080,2085,2080,2085,56931
|
|
20210209,1208,2085,2085,2080,2085,120729
|
|
20210209,1209,2080,2085,2080,2085,50135
|
|
20210209,1210,2085,2090,2080,2085,743273
|
|
20210209,1211,2085,2090,2085,2085,310536
|
|
20210209,1212,2085,2085,2080,2085,63322
|
|
20210209,1213,2080,2090,2080,2085,1884709
|
|
20210209,1214,2085,2090,2085,2085,37593
|
|
20210209,1215,2085,2090,2085,2085,31672
|
|
20210209,1216,2090,2090,2085,2090,50892
|
|
20210209,1217,2090,2090,2085,2085,36660
|
|
20210209,1218,2085,2090,2085,2090,12786
|
|
20210209,1219,2085,2095,2085,2095,3973110
|
|
20210209,1220,2090,2095,2090,2095,44882
|
|
20210209,1221,2095,2095,2090,2095,1296962
|
|
20210209,1222,2090,2095,2090,2090,2516315
|
|
20210209,1223,2090,2095,2090,2095,273044
|
|
20210209,1224,2095,2095,2090,2095,36014
|
|
20210209,1225,2090,2100,2090,2095,1522723
|
|
20210209,1226,2100,2100,2090,2095,926944
|
|
20210209,1227,2095,2095,2090,2095,327948
|
|
20210209,1228,2095,2095,2090,2090,29312
|
|
20210209,1229,2095,2095,2085,2090,1999005
|
|
20210209,1230,2090,2090,2085,2090,935722
|
|
20210209,1231,2090,2095,2085,2095,3145044
|
|
20210209,1232,2095,2095,2085,2090,135200
|
|
20210209,1233,2090,2090,2085,2090,68517
|
|
20210209,1234,2090,2090,2085,2085,105931
|
|
20210209,1235,2085,2090,2085,2090,30154
|
|
20210209,1236,2090,2090,2085,2090,49422
|
|
20210209,1237,2090,2090,2080,2085,1744635
|
|
20210209,1238,2085,2090,2080,2085,908065
|
|
20210209,1239,2085,2090,2085,2085,80547
|
|
20210209,1240,2090,2090,2085,2090,125600
|
|
20210209,1241,2090,2090,2085,2085,328172
|
|
20210209,1242,2090,2090,2085,2085,469672
|
|
20210209,1243,2085,2090,2085,2085,2836
|
|
20210209,1244,2085,2090,2085,2085,13103
|
|
20210209,1245,2085,2090,2085,2090,49746
|
|
20210209,1246,2090,2095,2085,2095,632336
|
|
20210209,1247,2095,2095,2090,2095,41066
|
|
20210209,1248,2090,2095,2085,2090,579454
|
|
20210209,1249,2090,2090,2080,2080,1026215
|
|
20210209,1250,2085,2085,2080,2085,147631
|
|
20210209,1251,2080,2085,2080,2080,90028
|
|
20210209,1252,2080,2085,2080,2085,51538
|
|
20210209,1253,2085,2085,2080,2085,76711
|
|
20210209,1254,2085,2090,2085,2090,881281
|
|
20210209,1255,2085,2090,2085,2090,26533
|
|
20210209,1256,2090,2090,2085,2090,99891
|
|
20210209,1257,2090,2090,2085,2085,72388
|
|
20210209,1258,2090,2090,2085,2090,24667
|
|
20210209,1259,2085,2090,2085,2090,9252
|
|
20210209,1300,2090,2095,2090,2090,1892093
|
|
20210209,1301,2095,2095,2085,2090,185037
|
|
20210209,1302,2090,2090,2090,2090,101962
|
|
20210209,1303,2090,2095,2090,2095,244131
|
|
20210209,1304,2095,2095,2090,2095,26865
|
|
20210209,1305,2095,2095,2090,2095,22735
|
|
20210209,1306,2095,2095,2090,2095,118455
|
|
20210209,1307,2090,2095,2090,2090,2799400
|
|
20210209,1308,2090,2095,2085,2085,242798
|
|
20210209,1309,2085,2090,2085,2085,7545
|
|
20210209,1310,2090,2095,2085,2095,3745160
|
|
20210209,1311,2095,2095,2090,2095,66363
|
|
20210209,1312,2090,2100,2090,2095,3926203
|
|
20210209,1313,2100,2100,2095,2100,409490
|
|
20210209,1314,2095,2100,2095,2100,826620
|
|
20210209,1315,2095,2100,2095,2100,2398364
|
|
20210209,1316,2100,2105,2095,2100,499551
|
|
20210209,1317,2100,2105,2095,2105,567225
|
|
20210209,1318,2105,2105,2095,2100,3241659
|
|
20210209,1319,2100,2105,2100,2105,2348514
|
|
20210209,1320,2105,2105,2100,2105,518179
|
|
20210209,1321,2100,2105,2095,2105,1197902
|
|
20210209,1322,2105,2105,2100,2100,30980
|
|
20210209,1323,2100,2105,2100,2100,116172
|
|
20210209,1324,2100,2105,2095,2100,1254389
|
|
20210209,1325,2100,2100,2095,2100,131830
|
|
20210209,1326,2100,2100,2095,2100,76816
|
|
20210209,1327,2095,2100,2095,2095,79561
|
|
20210209,1328,2095,2100,2095,2100,46728
|
|
20210209,1329,2100,2100,2095,2100,1627605
|
|
20210209,1330,2100,2100,2095,2100,200573
|
|
20210209,1331,2100,2100,2095,2100,1220218
|
|
20210209,1332,2095,2095,2090,2095,657604
|
|
20210209,1333,2095,2100,2090,2095,3116071
|
|
20210209,1334,2095,2100,2095,2095,390023
|
|
20210209,1335,2095,2095,2090,2090,52515
|
|
20210209,1336,2090,2095,2090,2095,527164
|
|
20210209,1337,2095,2095,2090,2095,226843
|
|
20210209,1338,2095,2095,2090,2095,216263
|
|
20210209,1339,2095,2100,2090,2100,333700
|
|
20210209,1340,2095,2095,2090,2095,195035
|
|
20210209,1341,2095,2095,2090,2095,102528
|
|
20210209,1342,2095,2095,2090,2095,38028
|
|
20210209,1343,2095,2100,2095,2100,356911
|
|
20210209,1344,2095,2100,2095,2100,31105
|
|
20210209,1345,2100,2100,2095,2100,29688
|
|
20210209,1346,2100,2100,2095,2095,19688
|
|
20210209,1347,2095,2100,2095,2095,197697
|
|
20210209,1348,2095,2100,2095,2100,2453338
|
|
20210209,1349,2100,2100,2095,2100,75839
|
|
20210209,1350,2095,2105,2095,2100,1990859
|
|
20210209,1351,2100,2105,2095,2100,1089109
|
|
20210209,1352,2100,2105,2095,2100,715074
|
|
20210209,1353,2100,2105,2100,2105,49036
|
|
20210209,1354,2100,2110,2100,2105,4019584
|
|
20210209,1355,2105,2105,2100,2105,567893
|
|
20210209,1356,2100,2105,2100,2100,61757
|
|
20210209,1357,2105,2105,2095,2100,3828746
|
|
20210209,1358,2100,2105,2095,2100,299564
|
|
20210209,1359,2100,2100,2095,2100,317810
|
|
20210209,1400,2105,2105,2100,2105,228514
|
|
20210209,1401,2105,2105,2100,2105,47770
|
|
20210209,1402,2100,2105,2095,2095,1266229
|
|
20210209,1403,2095,2100,2095,2095,72348
|
|
20210209,1404,2100,2100,2095,2100,68290
|
|
20210209,1405,2100,2100,2090,2090,1238481
|
|
20210209,1406,2090,2095,2090,2090,385134
|
|
20210209,1407,2090,2095,2090,2090,415058
|
|
20210209,1408,2090,2100,2090,2100,3050968
|
|
20210209,1409,2100,2100,2095,2095,22771
|
|
20210209,1410,2100,2100,2095,2100,24400
|
|
20210209,1411,2100,2100,2095,2095,8972
|
|
20210209,1412,2100,2100,2090,2100,902183
|
|
20210209,1413,2095,2100,2090,2095,779460
|
|
20210209,1414,2095,2100,2095,2095,133099
|
|
20210209,1415,2090,2100,2090,2090,291518
|
|
20210209,1416,2095,2100,2090,2095,1847911
|
|
20210209,1417,2095,2100,2095,2095,2555680
|
|
20210209,1418,2095,2100,2085,2085,4420197
|
|
20210209,1419,2090,2090,2085,2090,132604
|
|
20210209,1420,2090,2090,2085,2090,229028
|
|
20210209,1421,2090,2095,2085,2095,1645054
|
|
20210209,1422,2095,2095,2090,2095,38107
|
|
20210209,1423,2090,2100,2090,2095,432267
|
|
20210209,1424,2095,2095,2090,2095,35793
|
|
20210209,1425,2095,2095,2090,2090,7991
|
|
20210209,1426,2090,2095,2090,2095,153298
|
|
20210209,1427,2090,2100,2090,2095,727956
|
|
20210209,1428,2100,2100,2095,2100,672484
|
|
20210209,1429,2100,2105,2095,2100,1646904
|
|
20210209,1430,2100,2105,2100,2105,186617
|
|
20210209,1431,2105,2105,2100,2105,103420
|
|
20210209,1432,2105,2105,2100,2100,35963
|
|
20210209,1433,2100,2110,2100,2105,4975875
|
|
20210209,1434,2105,2105,2100,2105,67995
|
|
20210209,1435,2105,2110,2105,2110,262841
|
|
20210209,1436,2110,2110,2105,2105,244336
|
|
20210209,1437,2110,2110,2105,2105,138989
|
|
20210209,1438,2110,2110,2105,2110,407830
|
|
20210209,1439,2110,2115,2105,2110,2960861
|
|
20210209,1440,2115,2115,2105,2110,1013394
|
|
20210209,1441,2110,2110,2105,2110,210965
|
|
20210209,1442,2110,2115,2105,2115,950805
|
|
20210209,1443,2110,2115,2110,2115,331212
|
|
20210209,1444,2115,2115,2110,2115,280328
|
|
20210209,1445,2110,2115,2110,2115,2438145
|
|
20210209,1446,2115,2115,2105,2110,1981103
|
|
20210209,1447,2110,2115,2110,2110,126674
|
|
20210209,1448,2110,2110,2105,2105,475216
|
|
20210209,1449,2110,2115,2105,2110,461012
|
|
20210209,1450,2115,2115,2110,2115,118291
|
|
20210209,1451,2110,2115,2105,2110,846893
|
|
20210209,1452,2110,2115,2105,2110,3109633
|
|
20210209,1453,2110,2115,2110,2115,799731
|
|
20210209,1454,2115,2115,2110,2115,78122
|
|
20210209,1455,2115,2120,2110,2120,2384055
|
|
20210209,1456,2115,2120,2110,2110,592761
|
|
20210209,1457,2110,2115,2110,2110,2672064
|
|
20210209,1458,2110,2115,2105,2110,987778
|
|
20210209,1459,2110,2115,2105,2110,2049944
|
|
20210209,1500,2110,2115,2105,2105,595651
|
|
20210209,1501,2110,2110,2105,2105,215523
|
|
20210209,1502,2105,2115,2105,2105,1399600
|
|
20210209,1503,2105,2110,2105,2110,705004
|
|
20210209,1504,2110,2115,2110,2115,154963
|
|
20210209,1505,2115,2115,2110,2115,104839
|
|
20210209,1506,2110,2115,2110,2110,87715
|
|
20210209,1507,2110,2115,2110,2115,164085
|
|
20210209,1508,2115,2115,2105,2110,1056806
|
|
20210209,1509,2110,2115,2105,2110,333725
|
|
20210209,1510,2110,2115,2110,2115,91694
|
|
20210209,1511,2110,2115,2105,2115,3626174
|
|
20210209,1512,2110,2115,2110,2110,144972
|
|
20210209,1513,2110,2115,2110,2115,139362
|
|
20210209,1514,2115,2120,2110,2115,11235864
|
|
20210209,1515,2115,2120,2110,2120,5004250
|
|
20210209,1516,2115,2120,2110,2115,2847721
|
|
20210209,1517,2115,2120,2115,2120,275509
|
|
20210209,1518,2120,2125,2115,2120,4109378
|
|
20210209,1519,2120,2120,2115,2120,2521041
|
|
20210209,1520,2115,2125,2115,2120,1902810
|
|
20210209,1530,2125,2125,2125,2125,4676708
|