383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210106,0901,2295,2300,2285,2290,4800132
|
|
20210106,0902,2290,2300,2285,2300,3437223
|
|
20210106,0903,2300,2305,2290,2290,3584150
|
|
20210106,0904,2290,2290,2270,2275,2668238
|
|
20210106,0905,2270,2280,2265,2270,3838386
|
|
20210106,0906,2270,2270,2255,2260,2609042
|
|
20210106,0907,2260,2270,2255,2255,1487887
|
|
20210106,0908,2260,2265,2255,2260,2457067
|
|
20210106,0909,2260,2260,2250,2255,2199541
|
|
20210106,0910,2255,2260,2250,2260,1661083
|
|
20210106,0911,2260,2275,2260,2270,1542685
|
|
20210106,0912,2270,2280,2265,2275,3225558
|
|
20210106,0913,2275,2280,2265,2265,1877659
|
|
20210106,0914,2265,2270,2255,2260,1828037
|
|
20210106,0915,2260,2265,2255,2265,495147
|
|
20210106,0916,2265,2275,2255,2270,1522570
|
|
20210106,0917,2270,2275,2265,2270,845404
|
|
20210106,0918,2270,2270,2260,2260,217676
|
|
20210106,0919,2260,2270,2255,2270,1279262
|
|
20210106,0920,2270,2270,2265,2270,866171
|
|
20210106,0921,2265,2270,2260,2265,507388
|
|
20210106,0922,2265,2265,2260,2260,305842
|
|
20210106,0923,2265,2270,2260,2270,2597394
|
|
20210106,0924,2265,2270,2260,2270,691188
|
|
20210106,0925,2270,2275,2265,2270,1570890
|
|
20210106,0926,2270,2275,2265,2270,933452
|
|
20210106,0927,2275,2275,2270,2275,729264
|
|
20210106,0928,2275,2285,2275,2285,1656335
|
|
20210106,0929,2285,2290,2280,2285,1399856
|
|
20210106,0930,2285,2290,2280,2285,1931957
|
|
20210106,0931,2285,2290,2280,2285,1053143
|
|
20210106,0932,2290,2295,2285,2295,1490364
|
|
20210106,0933,2290,2295,2290,2295,341301
|
|
20210106,0934,2290,2295,2285,2290,1737119
|
|
20210106,0935,2290,2295,2280,2285,543586
|
|
20210106,0936,2285,2290,2280,2285,894182
|
|
20210106,0937,2285,2285,2275,2280,1596028
|
|
20210106,0938,2280,2285,2275,2280,678131
|
|
20210106,0939,2275,2280,2275,2280,549581
|
|
20210106,0940,2275,2280,2275,2275,609585
|
|
20210106,0941,2270,2280,2270,2280,565210
|
|
20210106,0942,2280,2285,2275,2285,479751
|
|
20210106,0943,2280,2285,2280,2285,424834
|
|
20210106,0944,2285,2285,2275,2280,1099545
|
|
20210106,0945,2280,2285,2275,2280,324619
|
|
20210106,0946,2285,2290,2280,2290,1235834
|
|
20210106,0947,2290,2295,2285,2295,716762
|
|
20210106,0948,2295,2295,2290,2290,1117586
|
|
20210106,0949,2290,2300,2290,2300,1206087
|
|
20210106,0950,2300,2300,2290,2290,609214
|
|
20210106,0951,2290,2295,2285,2290,1105585
|
|
20210106,0952,2290,2295,2285,2290,308484
|
|
20210106,0953,2290,2300,2285,2295,736427
|
|
20210106,0954,2295,2305,2295,2305,1789772
|
|
20210106,0955,2300,2305,2300,2305,1823883
|
|
20210106,0956,2305,2310,2300,2305,654223
|
|
20210106,0957,2305,2310,2300,2310,854382
|
|
20210106,0958,2310,2315,2305,2310,1941835
|
|
20210106,0959,2315,2315,2305,2305,1223663
|
|
20210106,1000,2310,2315,2300,2310,1787493
|
|
20210106,1001,2315,2315,2305,2305,2843032
|
|
20210106,1002,2305,2315,2305,2315,1548690
|
|
20210106,1003,2315,2325,2310,2320,1913072
|
|
20210106,1004,2320,2325,2310,2315,2020268
|
|
20210106,1005,2315,2325,2315,2320,476733
|
|
20210106,1006,2325,2330,2320,2330,1182755
|
|
20210106,1007,2330,2330,2325,2330,1366625
|
|
20210106,1008,2330,2340,2325,2340,1415984
|
|
20210106,1009,2340,2345,2330,2330,2429344
|
|
20210106,1010,2335,2335,2315,2320,2366377
|
|
20210106,1011,2320,2335,2315,2335,1992165
|
|
20210106,1012,2335,2335,2320,2325,1388208
|
|
20210106,1013,2325,2325,2310,2315,1890586
|
|
20210106,1014,2315,2315,2305,2305,1784595
|
|
20210106,1015,2305,2315,2305,2310,2281344
|
|
20210106,1016,2310,2315,2305,2315,492066
|
|
20210106,1017,2315,2320,2310,2320,1146104
|
|
20210106,1018,2315,2320,2315,2315,1300313
|
|
20210106,1019,2315,2330,2315,2330,1274027
|
|
20210106,1020,2330,2330,2320,2330,512551
|
|
20210106,1021,2330,2330,2320,2325,924943
|
|
20210106,1022,2325,2330,2320,2330,1033181
|
|
20210106,1023,2330,2330,2315,2315,967376
|
|
20210106,1024,2320,2320,2315,2315,452197
|
|
20210106,1025,2315,2320,2315,2315,226499
|
|
20210106,1026,2315,2320,2310,2315,1213002
|
|
20210106,1027,2315,2320,2310,2320,1198444
|
|
20210106,1028,2320,2320,2315,2320,851194
|
|
20210106,1029,2315,2320,2315,2320,522962
|
|
20210106,1030,2320,2320,2315,2320,662811
|
|
20210106,1031,2315,2320,2310,2315,513279
|
|
20210106,1032,2310,2315,2310,2310,660539
|
|
20210106,1033,2310,2310,2305,2310,236863
|
|
20210106,1034,2310,2315,2305,2310,976995
|
|
20210106,1035,2310,2315,2305,2305,587422
|
|
20210106,1036,2310,2315,2305,2310,366828
|
|
20210106,1037,2310,2320,2310,2315,524318
|
|
20210106,1038,2315,2325,2315,2325,1288272
|
|
20210106,1039,2325,2330,2320,2325,1248382
|
|
20210106,1040,2325,2330,2320,2330,641547
|
|
20210106,1041,2330,2330,2320,2325,355741
|
|
20210106,1042,2325,2330,2315,2325,733402
|
|
20210106,1043,2325,2330,2320,2320,574105
|
|
20210106,1044,2320,2325,2315,2325,104074
|
|
20210106,1045,2325,2325,2320,2325,174457
|
|
20210106,1046,2325,2335,2325,2335,1735569
|
|
20210106,1047,2335,2335,2325,2330,787518
|
|
20210106,1048,2330,2340,2330,2335,1920995
|
|
20210106,1049,2335,2335,2325,2330,823559
|
|
20210106,1050,2325,2335,2325,2335,192683
|
|
20210106,1051,2335,2340,2330,2330,1164369
|
|
20210106,1052,2330,2335,2325,2335,346012
|
|
20210106,1053,2330,2340,2330,2340,483141
|
|
20210106,1054,2340,2340,2330,2330,877611
|
|
20210106,1055,2335,2335,2325,2330,1229799
|
|
20210106,1056,2330,2335,2325,2335,536023
|
|
20210106,1057,2330,2335,2330,2330,465328
|
|
20210106,1058,2335,2340,2330,2340,878251
|
|
20210106,1059,2340,2340,2330,2330,491326
|
|
20210106,1100,2330,2335,2325,2330,353978
|
|
20210106,1101,2330,2340,2330,2340,1187832
|
|
20210106,1102,2340,2340,2325,2325,810808
|
|
20210106,1103,2330,2330,2320,2325,953840
|
|
20210106,1104,2325,2325,2320,2320,981988
|
|
20210106,1105,2325,2330,2320,2325,807074
|
|
20210106,1106,2325,2330,2320,2330,395509
|
|
20210106,1107,2330,2330,2320,2325,331908
|
|
20210106,1108,2325,2325,2320,2320,70587
|
|
20210106,1109,2320,2325,2315,2320,981420
|
|
20210106,1110,2320,2325,2315,2325,374839
|
|
20210106,1111,2325,2325,2315,2320,474449
|
|
20210106,1112,2320,2325,2315,2315,406579
|
|
20210106,1113,2320,2320,2315,2315,117748
|
|
20210106,1114,2315,2320,2310,2315,787428
|
|
20210106,1115,2320,2320,2315,2315,826520
|
|
20210106,1116,2315,2320,2310,2315,437363
|
|
20210106,1117,2310,2315,2305,2305,1322901
|
|
20210106,1118,2310,2315,2305,2315,589788
|
|
20210106,1119,2315,2315,2310,2315,315092
|
|
20210106,1120,2315,2315,2310,2315,89316
|
|
20210106,1121,2310,2320,2310,2315,510080
|
|
20210106,1122,2315,2320,2310,2315,313980
|
|
20210106,1123,2315,2315,2310,2315,172203
|
|
20210106,1124,2310,2315,2310,2310,714277
|
|
20210106,1125,2310,2310,2305,2310,88250
|
|
20210106,1126,2310,2310,2305,2310,49694
|
|
20210106,1127,2310,2310,2300,2305,1014772
|
|
20210106,1128,2305,2305,2300,2300,2599396
|
|
20210106,1129,2300,2305,2295,2295,1935270
|
|
20210106,1130,2295,2300,2295,2295,1260237
|
|
20210106,1131,2295,2300,2290,2295,623277
|
|
20210106,1132,2295,2295,2290,2295,564856
|
|
20210106,1133,2295,2295,2290,2295,323173
|
|
20210106,1134,2295,2305,2290,2305,1291346
|
|
20210106,1135,2300,2305,2295,2295,328187
|
|
20210106,1136,2300,2300,2290,2300,809416
|
|
20210106,1137,2300,2305,2295,2300,513259
|
|
20210106,1138,2300,2300,2295,2295,380549
|
|
20210106,1139,2295,2300,2290,2290,90124
|
|
20210106,1140,2290,2300,2290,2300,63995
|
|
20210106,1141,2300,2300,2295,2300,60198
|
|
20210106,1142,2300,2305,2295,2305,681361
|
|
20210106,1143,2305,2305,2295,2300,330486
|
|
20210106,1144,2300,2300,2295,2300,12527
|
|
20210106,1145,2300,2300,2295,2295,109624
|
|
20210106,1146,2295,2300,2295,2300,101021
|
|
20210106,1147,2300,2300,2295,2300,302289
|
|
20210106,1148,2300,2305,2300,2305,473820
|
|
20210106,1149,2305,2310,2305,2310,1178399
|
|
20210106,1150,2310,2315,2305,2310,1168442
|
|
20210106,1151,2310,2315,2305,2310,348756
|
|
20210106,1152,2310,2310,2305,2305,63061
|
|
20210106,1153,2310,2315,2310,2315,327854
|
|
20210106,1154,2310,2315,2310,2315,164757
|
|
20210106,1155,2315,2315,2310,2315,917261
|
|
20210106,1156,2315,2320,2315,2320,164145
|
|
20210106,1157,2315,2320,2315,2315,229367
|
|
20210106,1158,2320,2325,2315,2320,825052
|
|
20210106,1159,2325,2325,2315,2315,629781
|
|
20210106,1200,2315,2325,2315,2325,268447
|
|
20210106,1201,2325,2330,2320,2325,1587623
|
|
20210106,1202,2325,2325,2320,2320,300826
|
|
20210106,1203,2325,2325,2315,2320,444744
|
|
20210106,1204,2320,2325,2320,2325,120634
|
|
20210106,1205,2325,2330,2320,2330,433986
|
|
20210106,1206,2330,2330,2325,2330,127440
|
|
20210106,1207,2330,2335,2325,2330,1317317
|
|
20210106,1208,2330,2330,2320,2320,190469
|
|
20210106,1209,2320,2325,2320,2320,122615
|
|
20210106,1210,2325,2325,2320,2320,127035
|
|
20210106,1211,2320,2330,2320,2320,644525
|
|
20210106,1212,2325,2330,2325,2325,264268
|
|
20210106,1213,2325,2325,2315,2315,324836
|
|
20210106,1214,2315,2320,2315,2315,91113
|
|
20210106,1215,2315,2325,2315,2325,299582
|
|
20210106,1216,2325,2325,2320,2325,205779
|
|
20210106,1217,2325,2330,2320,2325,507695
|
|
20210106,1218,2325,2325,2315,2320,449538
|
|
20210106,1219,2320,2325,2320,2320,169191
|
|
20210106,1220,2320,2325,2315,2320,304920
|
|
20210106,1221,2320,2325,2315,2320,131469
|
|
20210106,1222,2325,2330,2320,2330,562926
|
|
20210106,1223,2330,2330,2325,2330,149394
|
|
20210106,1224,2330,2330,2325,2325,76090
|
|
20210106,1225,2330,2330,2320,2325,576538
|
|
20210106,1226,2325,2330,2320,2325,222556
|
|
20210106,1227,2325,2325,2320,2325,8198
|
|
20210106,1228,2325,2325,2320,2325,83505
|
|
20210106,1229,2325,2325,2320,2325,660148
|
|
20210106,1230,2320,2325,2320,2325,20274
|
|
20210106,1231,2325,2330,2320,2330,475215
|
|
20210106,1232,2325,2330,2320,2325,370456
|
|
20210106,1233,2325,2330,2325,2330,306947
|
|
20210106,1234,2330,2330,2325,2330,207542
|
|
20210106,1235,2325,2330,2320,2325,491086
|
|
20210106,1236,2325,2325,2320,2325,526727
|
|
20210106,1237,2320,2325,2320,2325,88744
|
|
20210106,1238,2320,2325,2320,2320,123372
|
|
20210106,1239,2320,2325,2320,2325,11550
|
|
20210106,1240,2325,2330,2325,2330,463139
|
|
20210106,1241,2330,2330,2325,2330,728193
|
|
20210106,1242,2330,2330,2325,2330,91905
|
|
20210106,1243,2330,2330,2325,2330,54393
|
|
20210106,1244,2325,2325,2320,2320,971949
|
|
20210106,1245,2320,2330,2320,2325,276504
|
|
20210106,1246,2325,2325,2320,2325,96451
|
|
20210106,1247,2325,2325,2320,2325,32563
|
|
20210106,1248,2325,2325,2320,2325,392200
|
|
20210106,1249,2320,2330,2320,2330,53806
|
|
20210106,1250,2330,2330,2325,2330,426904
|
|
20210106,1251,2330,2330,2325,2325,272828
|
|
20210106,1252,2325,2325,2320,2320,12197
|
|
20210106,1253,2320,2330,2320,2325,270733
|
|
20210106,1254,2325,2330,2320,2330,137499
|
|
20210106,1255,2325,2330,2325,2325,8930
|
|
20210106,1256,2325,2330,2325,2330,80800
|
|
20210106,1257,2330,2330,2325,2330,21019
|
|
20210106,1258,2330,2330,2325,2330,75178
|
|
20210106,1259,2330,2330,2325,2330,35509
|
|
20210106,1300,2330,2330,2325,2330,568223
|
|
20210106,1301,2330,2335,2325,2335,1008370
|
|
20210106,1302,2335,2340,2330,2340,1919136
|
|
20210106,1303,2340,2345,2335,2340,2738567
|
|
20210106,1304,2345,2345,2340,2345,194405
|
|
20210106,1305,2340,2345,2335,2340,1792945
|
|
20210106,1306,2345,2345,2340,2345,550282
|
|
20210106,1307,2345,2350,2335,2350,1771821
|
|
20210106,1308,2350,2350,2340,2350,1488181
|
|
20210106,1309,2350,2355,2345,2355,1479735
|
|
20210106,1310,2350,2355,2350,2350,1344314
|
|
20210106,1311,2355,2355,2340,2345,1303128
|
|
20210106,1312,2350,2350,2335,2340,921130
|
|
20210106,1313,2340,2345,2335,2340,927968
|
|
20210106,1314,2340,2340,2335,2340,596883
|
|
20210106,1315,2340,2340,2330,2330,681655
|
|
20210106,1316,2330,2335,2330,2335,153700
|
|
20210106,1317,2330,2335,2330,2335,654587
|
|
20210106,1318,2335,2335,2330,2335,561669
|
|
20210106,1319,2335,2335,2330,2335,155055
|
|
20210106,1320,2335,2335,2330,2335,34674
|
|
20210106,1321,2330,2335,2330,2335,89950
|
|
20210106,1322,2335,2335,2320,2325,4568101
|
|
20210106,1323,2330,2330,2325,2325,298921
|
|
20210106,1324,2325,2330,2320,2325,756510
|
|
20210106,1325,2325,2325,2320,2320,292421
|
|
20210106,1326,2320,2325,2320,2320,1373621
|
|
20210106,1327,2320,2325,2320,2325,33144
|
|
20210106,1328,2325,2325,2315,2315,737617
|
|
20210106,1329,2320,2320,2310,2315,2276323
|
|
20210106,1330,2315,2315,2310,2315,250086
|
|
20210106,1331,2315,2320,2310,2315,1014434
|
|
20210106,1332,2315,2315,2310,2315,28210
|
|
20210106,1333,2315,2320,2310,2320,592516
|
|
20210106,1334,2320,2320,2310,2320,1492961
|
|
20210106,1335,2320,2320,2315,2320,119358
|
|
20210106,1336,2320,2320,2310,2315,500612
|
|
20210106,1337,2315,2315,2310,2315,1520538
|
|
20210106,1338,2310,2315,2300,2305,1821879
|
|
20210106,1339,2305,2315,2300,2310,974683
|
|
20210106,1340,2310,2315,2305,2310,285319
|
|
20210106,1341,2305,2310,2305,2310,85614
|
|
20210106,1342,2310,2315,2310,2310,259135
|
|
20210106,1343,2310,2320,2310,2320,761594
|
|
20210106,1344,2320,2320,2315,2320,431615
|
|
20210106,1345,2320,2325,2315,2325,883682
|
|
20210106,1346,2325,2325,2315,2320,923944
|
|
20210106,1347,2320,2325,2320,2325,1610093
|
|
20210106,1348,2325,2325,2320,2325,978126
|
|
20210106,1349,2325,2330,2320,2325,1011365
|
|
20210106,1350,2325,2325,2320,2325,69278
|
|
20210106,1351,2325,2330,2320,2330,142906
|
|
20210106,1352,2330,2330,2320,2325,468648
|
|
20210106,1353,2320,2325,2320,2320,976913
|
|
20210106,1354,2325,2330,2320,2325,1161881
|
|
20210106,1355,2325,2325,2320,2325,72013
|
|
20210106,1356,2325,2325,2315,2320,642847
|
|
20210106,1357,2320,2320,2315,2320,441328
|
|
20210106,1358,2315,2320,2315,2315,85075
|
|
20210106,1359,2315,2320,2310,2315,663725
|
|
20210106,1400,2315,2320,2310,2320,242442
|
|
20210106,1401,2315,2320,2310,2320,1264585
|
|
20210106,1402,2315,2320,2310,2315,222593
|
|
20210106,1403,2315,2325,2315,2320,741451
|
|
20210106,1404,2315,2325,2315,2325,227287
|
|
20210106,1405,2325,2325,2320,2320,52695
|
|
20210106,1406,2320,2325,2320,2320,352249
|
|
20210106,1407,2320,2325,2320,2320,466994
|
|
20210106,1408,2320,2320,2315,2315,13783
|
|
20210106,1409,2320,2320,2315,2320,25332
|
|
20210106,1410,2320,2320,2315,2320,177344
|
|
20210106,1411,2315,2325,2315,2320,489110
|
|
20210106,1412,2320,2320,2315,2315,61711
|
|
20210106,1413,2315,2315,2310,2315,937246
|
|
20210106,1414,2315,2315,2310,2310,483377
|
|
20210106,1415,2315,2320,2310,2315,214903
|
|
20210106,1416,2315,2320,2310,2320,255633
|
|
20210106,1417,2320,2320,2310,2315,110695
|
|
20210106,1418,2315,2315,2305,2310,1446827
|
|
20210106,1419,2310,2310,2305,2310,106899
|
|
20210106,1420,2310,2315,2305,2315,798431
|
|
20210106,1421,2310,2315,2305,2310,200175
|
|
20210106,1422,2315,2315,2310,2310,104999
|
|
20210106,1423,2310,2315,2305,2310,665253
|
|
20210106,1424,2310,2315,2305,2310,114223
|
|
20210106,1425,2310,2310,2305,2310,1204258
|
|
20210106,1426,2305,2310,2305,2310,573970
|
|
20210106,1427,2305,2310,2305,2305,613332
|
|
20210106,1428,2305,2305,2300,2305,278978
|
|
20210106,1429,2305,2305,2300,2305,189349
|
|
20210106,1430,2300,2305,2300,2300,87448
|
|
20210106,1431,2305,2305,2295,2300,1692774
|
|
20210106,1432,2295,2300,2295,2300,800086
|
|
20210106,1433,2295,2300,2295,2295,1578609
|
|
20210106,1434,2300,2305,2295,2305,859334
|
|
20210106,1435,2300,2310,2300,2310,475129
|
|
20210106,1436,2310,2310,2300,2305,353575
|
|
20210106,1437,2305,2305,2295,2300,908374
|
|
20210106,1438,2305,2305,2295,2295,259597
|
|
20210106,1439,2300,2300,2295,2300,200543
|
|
20210106,1440,2300,2305,2300,2300,140766
|
|
20210106,1441,2305,2310,2300,2310,265859
|
|
20210106,1442,2305,2310,2305,2310,124878
|
|
20210106,1443,2310,2315,2305,2315,585650
|
|
20210106,1444,2310,2315,2305,2315,1381432
|
|
20210106,1445,2315,2315,2310,2310,493671
|
|
20210106,1446,2310,2315,2305,2310,284283
|
|
20210106,1447,2310,2315,2305,2315,397158
|
|
20210106,1448,2310,2315,2310,2315,217917
|
|
20210106,1449,2315,2320,2315,2320,648885
|
|
20210106,1450,2320,2320,2315,2320,1119120
|
|
20210106,1451,2320,2320,2315,2320,61818
|
|
20210106,1452,2320,2320,2315,2315,532667
|
|
20210106,1453,2315,2320,2315,2320,355934
|
|
20210106,1454,2320,2325,2315,2325,899702
|
|
20210106,1455,2325,2330,2320,2325,1103793
|
|
20210106,1456,2325,2330,2320,2330,951174
|
|
20210106,1457,2330,2335,2325,2330,978881
|
|
20210106,1458,2330,2335,2330,2330,392024
|
|
20210106,1459,2335,2340,2330,2335,1034558
|
|
20210106,1500,2335,2340,2335,2340,1263824
|
|
20210106,1501,2340,2340,2325,2330,2835292
|
|
20210106,1502,2330,2335,2325,2330,799823
|
|
20210106,1503,2330,2335,2330,2330,134056
|
|
20210106,1504,2330,2340,2330,2340,542613
|
|
20210106,1505,2335,2340,2335,2340,358345
|
|
20210106,1506,2340,2345,2335,2345,711056
|
|
20210106,1507,2345,2350,2340,2350,2382039
|
|
20210106,1508,2350,2355,2345,2350,2884533
|
|
20210106,1509,2350,2350,2340,2350,1654381
|
|
20210106,1510,2350,2350,2345,2345,966388
|
|
20210106,1511,2350,2355,2345,2355,1076098
|
|
20210106,1512,2355,2360,2350,2355,2574684
|
|
20210106,1513,2355,2365,2355,2365,1264271
|
|
20210106,1514,2365,2370,2360,2370,1236788
|
|
20210106,1515,2370,2375,2365,2375,2039902
|
|
20210106,1516,2375,2375,2360,2365,2631255
|
|
20210106,1517,2365,2370,2360,2365,1075121
|
|
20210106,1518,2370,2370,2365,2365,2730259
|
|
20210106,1519,2365,2365,2355,2355,885163
|
|
20210106,1520,2355,2365,2355,2360,1594915
|
|
20210106,1530,2360,2360,2360,2360,4441571
|