383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210215,0901,2040,2045,2025,2035,15884859
|
|
20210215,0902,2035,2040,2025,2040,5331807
|
|
20210215,0903,2035,2040,2030,2040,2179721
|
|
20210215,0904,2040,2040,2020,2025,9349775
|
|
20210215,0905,2025,2035,2020,2030,3072550
|
|
20210215,0906,2030,2035,2020,2035,3449700
|
|
20210215,0907,2035,2040,2030,2040,2155022
|
|
20210215,0908,2040,2040,2030,2030,1623931
|
|
20210215,0909,2035,2035,2025,2030,2614020
|
|
20210215,0910,2030,2035,2025,2030,4814992
|
|
20210215,0911,2030,2040,2025,2035,1525662
|
|
20210215,0912,2035,2040,2035,2035,955907
|
|
20210215,0913,2035,2040,2035,2040,451508
|
|
20210215,0914,2040,2040,2030,2040,1603989
|
|
20210215,0915,2035,2045,2035,2040,2225584
|
|
20210215,0916,2040,2050,2040,2045,3226583
|
|
20210215,0917,2045,2050,2040,2045,2313442
|
|
20210215,0918,2045,2045,2040,2045,845006
|
|
20210215,0919,2045,2045,2030,2035,2250953
|
|
20210215,0920,2035,2035,2030,2035,594000
|
|
20210215,0921,2030,2030,2025,2030,2538575
|
|
20210215,0922,2030,2030,2020,2025,5156675
|
|
20210215,0923,2025,2025,2015,2015,6318240
|
|
20210215,0924,2020,2025,2015,2020,3460171
|
|
20210215,0925,2020,2025,2015,2025,1874427
|
|
20210215,0926,2020,2030,2020,2025,2668021
|
|
20210215,0927,2025,2025,2015,2020,4414463
|
|
20210215,0928,2020,2020,2015,2020,1769236
|
|
20210215,0929,2020,2025,2015,2025,1704267
|
|
20210215,0930,2025,2025,2020,2025,169848
|
|
20210215,0931,2025,2025,2020,2025,373970
|
|
20210215,0932,2025,2035,2020,2030,1552658
|
|
20210215,0933,2035,2035,2030,2030,248875
|
|
20210215,0934,2035,2035,2030,2030,153036
|
|
20210215,0935,2035,2035,2030,2035,1122153
|
|
20210215,0936,2030,2035,2030,2035,659454
|
|
20210215,0937,2035,2035,2030,2030,422315
|
|
20210215,0938,2030,2035,2025,2025,857432
|
|
20210215,0939,2025,2030,2025,2030,202375
|
|
20210215,0940,2030,2035,2025,2035,995551
|
|
20210215,0941,2035,2040,2030,2040,1692008
|
|
20210215,0942,2040,2040,2035,2035,82449
|
|
20210215,0943,2040,2045,2035,2040,4977508
|
|
20210215,0944,2040,2040,2035,2040,73873
|
|
20210215,0945,2035,2040,2035,2040,88420
|
|
20210215,0946,2035,2040,2035,2040,1233298
|
|
20210215,0947,2035,2045,2035,2040,1050507
|
|
20210215,0948,2040,2045,2035,2045,1703594
|
|
20210215,0949,2045,2050,2040,2050,4768424
|
|
20210215,0950,2050,2050,2045,2045,305090
|
|
20210215,0951,2050,2050,2040,2045,2231120
|
|
20210215,0952,2045,2050,2040,2050,286996
|
|
20210215,0953,2050,2050,2045,2050,377929
|
|
20210215,0954,2050,2055,2045,2050,2868535
|
|
20210215,0955,2050,2050,2040,2045,1139489
|
|
20210215,0956,2045,2045,2040,2040,1984822
|
|
20210215,0957,2045,2045,2040,2045,1213203
|
|
20210215,0958,2040,2045,2035,2040,468302
|
|
20210215,0959,2040,2040,2035,2040,112606
|
|
20210215,1000,2040,2040,2035,2040,370571
|
|
20210215,1001,2040,2040,2030,2035,2962150
|
|
20210215,1002,2035,2035,2030,2035,860228
|
|
20210215,1003,2035,2035,2030,2035,25851
|
|
20210215,1004,2035,2035,2030,2035,30736
|
|
20210215,1005,2035,2035,2030,2035,253058
|
|
20210215,1006,2035,2035,2025,2030,2038063
|
|
20210215,1007,2030,2030,2025,2025,70704
|
|
20210215,1008,2025,2030,2025,2030,3525147
|
|
20210215,1009,2030,2030,2025,2030,312336
|
|
20210215,1010,2030,2030,2025,2030,132802
|
|
20210215,1011,2030,2030,2025,2025,4443008
|
|
20210215,1012,2025,2030,2020,2025,629171
|
|
20210215,1013,2025,2030,2020,2025,1043654
|
|
20210215,1014,2025,2025,2020,2025,440178
|
|
20210215,1015,2025,2025,2020,2025,203337
|
|
20210215,1016,2025,2025,2020,2020,408782
|
|
20210215,1017,2025,2030,2020,2025,873093
|
|
20210215,1018,2030,2030,2025,2030,49655
|
|
20210215,1019,2030,2030,2025,2030,929583
|
|
20210215,1020,2030,2035,2025,2030,405583
|
|
20210215,1021,2030,2030,2025,2025,139347
|
|
20210215,1022,2030,2035,2025,2030,401333
|
|
20210215,1023,2030,2035,2025,2035,362636
|
|
20210215,1024,2035,2035,2030,2030,43776
|
|
20210215,1025,2030,2035,2030,2030,472942
|
|
20210215,1026,2035,2035,2025,2030,3694084
|
|
20210215,1027,2030,2035,2030,2030,53906
|
|
20210215,1028,2035,2035,2030,2035,14871
|
|
20210215,1029,2035,2040,2030,2040,1459372
|
|
20210215,1030,2040,2040,2035,2040,61549
|
|
20210215,1031,2035,2040,2030,2035,552415
|
|
20210215,1032,2035,2040,2030,2035,445155
|
|
20210215,1033,2035,2035,2025,2025,478374
|
|
20210215,1034,2030,2030,2025,2025,28620
|
|
20210215,1035,2030,2030,2025,2030,561233
|
|
20210215,1036,2030,2035,2025,2035,1069496
|
|
20210215,1037,2035,2045,2030,2040,3886192
|
|
20210215,1038,2040,2040,2035,2035,147595
|
|
20210215,1039,2035,2040,2035,2040,111096
|
|
20210215,1040,2035,2040,2035,2040,350232
|
|
20210215,1041,2040,2040,2035,2040,122753
|
|
20210215,1042,2040,2045,2040,2040,520375
|
|
20210215,1043,2040,2045,2035,2045,376089
|
|
20210215,1044,2040,2050,2040,2045,1859238
|
|
20210215,1045,2045,2045,2040,2045,1525189
|
|
20210215,1046,2045,2045,2035,2045,1741079
|
|
20210215,1047,2045,2045,2035,2040,2008134
|
|
20210215,1048,2040,2040,2035,2035,1355594
|
|
20210215,1049,2035,2040,2030,2040,777264
|
|
20210215,1050,2035,2040,2035,2040,55304
|
|
20210215,1051,2040,2045,2035,2045,726156
|
|
20210215,1052,2040,2045,2035,2040,2311616
|
|
20210215,1053,2040,2040,2035,2040,11490
|
|
20210215,1054,2040,2040,2030,2035,347371
|
|
20210215,1055,2030,2040,2030,2040,276871
|
|
20210215,1056,2035,2040,2030,2035,415297
|
|
20210215,1057,2040,2040,2035,2040,44758
|
|
20210215,1058,2040,2040,2035,2040,154604
|
|
20210215,1059,2035,2040,2035,2040,69824
|
|
20210215,1100,2040,2040,2035,2035,377818
|
|
20210215,1101,2035,2040,2030,2035,71326
|
|
20210215,1102,2035,2035,2030,2030,195335
|
|
20210215,1103,2030,2035,2025,2030,3252328
|
|
20210215,1104,2030,2035,2025,2030,336777
|
|
20210215,1105,2030,2035,2025,2025,305503
|
|
20210215,1106,2030,2030,2025,2030,65134
|
|
20210215,1107,2025,2030,2025,2030,65560
|
|
20210215,1108,2030,2030,2025,2030,112471
|
|
20210215,1109,2030,2030,2025,2025,97816
|
|
20210215,1110,2025,2030,2025,2030,73434
|
|
20210215,1111,2025,2030,2025,2030,2490773
|
|
20210215,1112,2030,2030,2025,2030,264747
|
|
20210215,1113,2025,2030,2025,2030,757001
|
|
20210215,1114,2025,2030,2025,2030,53763
|
|
20210215,1115,2030,2030,2025,2025,2696124
|
|
20210215,1116,2025,2030,2020,2020,2428635
|
|
20210215,1117,2025,2025,2020,2025,208026
|
|
20210215,1118,2025,2025,2020,2025,180104
|
|
20210215,1119,2025,2025,2020,2025,506595
|
|
20210215,1120,2025,2025,2020,2020,66361
|
|
20210215,1121,2020,2025,2020,2020,2397708
|
|
20210215,1122,2020,2025,2020,2020,2271926
|
|
20210215,1123,2020,2025,2020,2020,1185374
|
|
20210215,1124,2020,2025,2015,2020,2730021
|
|
20210215,1125,2020,2020,2015,2020,207446
|
|
20210215,1126,2015,2020,2015,2020,122837
|
|
20210215,1127,2020,2020,2015,2015,3657749
|
|
20210215,1128,2015,2020,2015,2020,998840
|
|
20210215,1129,2020,2020,2015,2015,68483
|
|
20210215,1130,2015,2020,2015,2020,1004015
|
|
20210215,1131,2020,2025,2015,2025,901725
|
|
20210215,1132,2020,2025,2020,2020,304977
|
|
20210215,1133,2020,2025,2020,2025,138675
|
|
20210215,1134,2025,2025,2020,2020,194452
|
|
20210215,1135,2025,2025,2020,2025,110817
|
|
20210215,1136,2025,2025,2020,2025,1602768
|
|
20210215,1137,2025,2025,2020,2025,48501
|
|
20210215,1138,2025,2025,2020,2025,34857
|
|
20210215,1139,2025,2030,2020,2030,1199756
|
|
20210215,1140,2025,2030,2025,2030,118088
|
|
20210215,1141,2030,2030,2025,2025,340937
|
|
20210215,1142,2025,2030,2020,2030,331554
|
|
20210215,1143,2030,2030,2025,2030,452195
|
|
20210215,1144,2030,2030,2025,2030,22152
|
|
20210215,1145,2030,2030,2025,2030,54926
|
|
20210215,1146,2030,2035,2025,2030,2090962
|
|
20210215,1147,2030,2035,2030,2030,32449
|
|
20210215,1148,2035,2035,2030,2035,79690
|
|
20210215,1149,2035,2035,2025,2025,779450
|
|
20210215,1150,2030,2030,2025,2030,27709
|
|
20210215,1151,2030,2030,2025,2025,138967
|
|
20210215,1152,2025,2035,2025,2030,1667467
|
|
20210215,1153,2030,2035,2030,2035,95122
|
|
20210215,1154,2035,2035,2030,2035,18362
|
|
20210215,1155,2030,2035,2030,2035,31832
|
|
20210215,1156,2035,2035,2030,2035,377055
|
|
20210215,1157,2035,2040,2030,2035,3431488
|
|
20210215,1158,2035,2035,2030,2035,45658
|
|
20210215,1159,2035,2035,2030,2035,64011
|
|
20210215,1200,2035,2040,2030,2035,653028
|
|
20210215,1201,2035,2040,2030,2035,246101
|
|
20210215,1202,2035,2035,2030,2035,22846
|
|
20210215,1203,2035,2035,2030,2030,38939
|
|
20210215,1204,2030,2035,2030,2030,51262
|
|
20210215,1205,2035,2035,2030,2030,68599
|
|
20210215,1206,2035,2035,2030,2035,22236
|
|
20210215,1207,2035,2035,2030,2035,234885
|
|
20210215,1208,2035,2035,2030,2030,742453
|
|
20210215,1209,2035,2035,2030,2035,140110
|
|
20210215,1210,2035,2035,2030,2030,17118
|
|
20210215,1211,2035,2040,2030,2035,2249395
|
|
20210215,1212,2040,2040,2030,2040,1568995
|
|
20210215,1213,2040,2040,2035,2040,68283
|
|
20210215,1214,2035,2040,2035,2035,94756
|
|
20210215,1215,2040,2040,2035,2035,41861
|
|
20210215,1216,2035,2040,2035,2035,183292
|
|
20210215,1217,2035,2035,2030,2030,16552
|
|
20210215,1218,2035,2035,2030,2030,94448
|
|
20210215,1219,2030,2035,2030,2035,14551
|
|
20210215,1220,2035,2035,2030,2035,798250
|
|
20210215,1221,2035,2035,2030,2035,77085
|
|
20210215,1222,2035,2040,2035,2035,138194
|
|
20210215,1223,2035,2035,2030,2030,633719
|
|
20210215,1224,2035,2040,2030,2040,900001
|
|
20210215,1225,2035,2040,2035,2035,52755
|
|
20210215,1226,2035,2040,2030,2035,229929
|
|
20210215,1227,2035,2035,2030,2030,11377
|
|
20210215,1228,2035,2035,2030,2030,113425
|
|
20210215,1229,2035,2035,2030,2035,19742
|
|
20210215,1230,2030,2035,2030,2030,52382
|
|
20210215,1231,2030,2035,2030,2035,964466
|
|
20210215,1232,2035,2035,2030,2035,48400
|
|
20210215,1233,2035,2040,2035,2035,1543360
|
|
20210215,1234,2035,2040,2030,2035,32196
|
|
20210215,1235,2040,2040,2035,2040,25878
|
|
20210215,1236,2040,2040,2035,2040,260386
|
|
20210215,1237,2035,2040,2035,2035,370694
|
|
20210215,1238,2035,2040,2035,2040,602217
|
|
20210215,1239,2035,2040,2030,2030,154794
|
|
20210215,1240,2035,2035,2030,2035,29884
|
|
20210215,1241,2030,2035,2030,2030,23631
|
|
20210215,1242,2030,2035,2030,2030,21011
|
|
20210215,1243,2035,2035,2030,2035,11205
|
|
20210215,1244,2035,2035,2025,2030,2328551
|
|
20210215,1245,2035,2035,2025,2030,757640
|
|
20210215,1246,2030,2030,2025,2025,39812
|
|
20210215,1247,2030,2030,2025,2025,69034
|
|
20210215,1248,2030,2030,2025,2030,2505079
|
|
20210215,1249,2030,2030,2025,2030,21716
|
|
20210215,1250,2030,2030,2025,2030,22651
|
|
20210215,1251,2030,2030,2025,2030,10791
|
|
20210215,1252,2030,2035,2025,2035,1209047
|
|
20210215,1253,2035,2035,2030,2030,9238
|
|
20210215,1254,2030,2035,2030,2030,323962
|
|
20210215,1255,2030,2035,2030,2035,9623
|
|
20210215,1256,2030,2030,2025,2025,512026
|
|
20210215,1257,2030,2030,2025,2030,10919
|
|
20210215,1258,2030,2030,2025,2030,41191
|
|
20210215,1259,2030,2030,2025,2030,212325
|
|
20210215,1300,2030,2030,2025,2030,38705
|
|
20210215,1301,2025,2030,2025,2030,28801
|
|
20210215,1302,2030,2030,2025,2030,69994
|
|
20210215,1303,2030,2030,2025,2025,80203
|
|
20210215,1304,2030,2030,2025,2030,26345
|
|
20210215,1305,2030,2030,2025,2030,156302
|
|
20210215,1306,2030,2030,2025,2030,19065
|
|
20210215,1307,2030,2030,2025,2030,57707
|
|
20210215,1308,2030,2030,2025,2030,34300
|
|
20210215,1309,2030,2030,2025,2030,17076
|
|
20210215,1310,2030,2030,2020,2025,2440598
|
|
20210215,1311,2025,2030,2020,2025,1160658
|
|
20210215,1312,2025,2025,2020,2025,125065
|
|
20210215,1313,2025,2030,2020,2025,461112
|
|
20210215,1314,2025,2025,2020,2025,2229202
|
|
20210215,1315,2025,2025,2020,2025,65328
|
|
20210215,1316,2025,2025,2020,2025,34344
|
|
20210215,1317,2025,2025,2020,2025,42827
|
|
20210215,1318,2025,2025,2020,2025,107450
|
|
20210215,1319,2020,2025,2015,2015,3420886
|
|
20210215,1320,2020,2020,2015,2020,1159171
|
|
20210215,1321,2020,2025,2015,2025,527290
|
|
20210215,1322,2020,2025,2015,2025,548479
|
|
20210215,1323,2020,2020,2015,2020,270157
|
|
20210215,1324,2020,2020,2015,2020,85442
|
|
20210215,1325,2020,2020,2015,2020,258269
|
|
20210215,1326,2020,2020,2015,2020,573512
|
|
20210215,1327,2020,2025,2015,2025,491504
|
|
20210215,1328,2025,2025,2020,2020,5484
|
|
20210215,1329,2025,2025,2020,2025,447696
|
|
20210215,1330,2025,2025,2020,2020,1318664
|
|
20210215,1331,2020,2025,2015,2025,1705333
|
|
20210215,1332,2025,2025,2020,2025,15537
|
|
20210215,1333,2020,2025,2020,2025,16241
|
|
20210215,1334,2025,2025,2020,2025,389637
|
|
20210215,1335,2025,2030,2020,2025,1542166
|
|
20210215,1336,2025,2025,2020,2025,291435
|
|
20210215,1337,2025,2025,2020,2025,48404
|
|
20210215,1338,2025,2025,2020,2025,24579
|
|
20210215,1339,2020,2025,2020,2020,156736
|
|
20210215,1340,2020,2025,2020,2020,215050
|
|
20210215,1341,2020,2025,2020,2025,103948
|
|
20210215,1342,2025,2025,2020,2025,21361
|
|
20210215,1343,2025,2025,2020,2025,84077
|
|
20210215,1344,2025,2025,2020,2025,193318
|
|
20210215,1345,2020,2025,2020,2025,81954
|
|
20210215,1346,2025,2030,2020,2025,2600229
|
|
20210215,1347,2025,2030,2020,2030,775292
|
|
20210215,1348,2030,2030,2025,2030,115217
|
|
20210215,1349,2030,2030,2025,2030,9106
|
|
20210215,1350,2030,2030,2025,2025,203330
|
|
20210215,1351,2030,2030,2020,2020,796057
|
|
20210215,1352,2025,2030,2020,2030,614786
|
|
20210215,1353,2025,2030,2020,2020,238572
|
|
20210215,1354,2025,2025,2020,2025,140226
|
|
20210215,1355,2030,2030,2025,2030,94645
|
|
20210215,1356,2025,2025,2020,2025,82550
|
|
20210215,1357,2025,2030,2025,2030,74385
|
|
20210215,1358,2030,2030,2020,2020,53958
|
|
20210215,1359,2020,2025,2020,2025,22602
|
|
20210215,1400,2025,2025,2020,2025,74981
|
|
20210215,1401,2020,2025,2020,2020,15178
|
|
20210215,1402,2025,2025,2020,2025,7510
|
|
20210215,1403,2025,2025,2020,2025,45794
|
|
20210215,1404,2020,2025,2020,2025,942436
|
|
20210215,1405,2025,2030,2020,2025,1248230
|
|
20210215,1406,2025,2025,2020,2025,434377
|
|
20210215,1407,2025,2025,2020,2025,123262
|
|
20210215,1408,2025,2025,2020,2025,9543
|
|
20210215,1409,2025,2025,2020,2020,21053
|
|
20210215,1410,2020,2025,2020,2020,1579916
|
|
20210215,1411,2025,2025,2015,2015,1944777
|
|
20210215,1412,2020,2020,2015,2020,219616
|
|
20210215,1413,2020,2020,2015,2020,196949
|
|
20210215,1414,2020,2020,2015,2020,262900
|
|
20210215,1415,2020,2020,2020,2020,714118
|
|
20210215,1416,2020,2020,2015,2020,153655
|
|
20210215,1417,2020,2020,2015,2020,171500
|
|
20210215,1418,2020,2020,2015,2020,310891
|
|
20210215,1419,2020,2020,2015,2020,109011
|
|
20210215,1420,2020,2020,2015,2020,78897
|
|
20210215,1421,2020,2020,2015,2020,302633
|
|
20210215,1422,2020,2020,2015,2020,197222
|
|
20210215,1423,2020,2020,2015,2020,134339
|
|
20210215,1424,2020,2020,2015,2020,31216
|
|
20210215,1425,2020,2025,2015,2020,903414
|
|
20210215,1426,2025,2025,2020,2020,25842
|
|
20210215,1427,2020,2025,2020,2020,51799
|
|
20210215,1428,2020,2025,2020,2025,31029
|
|
20210215,1429,2025,2025,2020,2020,18002
|
|
20210215,1430,2020,2025,2020,2020,76913
|
|
20210215,1431,2020,2025,2015,2020,1319129
|
|
20210215,1432,2020,2025,2020,2020,84594
|
|
20210215,1433,2025,2025,2020,2020,62247
|
|
20210215,1434,2025,2025,2020,2020,43999
|
|
20210215,1435,2025,2030,2025,2030,3135405
|
|
20210215,1436,2030,2030,2025,2025,85993
|
|
20210215,1437,2030,2030,2025,2030,731828
|
|
20210215,1438,2030,2035,2025,2035,1956434
|
|
20210215,1439,2030,2035,2025,2030,1077336
|
|
20210215,1440,2030,2035,2025,2035,158495
|
|
20210215,1441,2030,2035,2030,2035,76447
|
|
20210215,1442,2030,2035,2030,2030,80440
|
|
20210215,1443,2030,2035,2030,2035,1973258
|
|
20210215,1444,2035,2035,2030,2030,284096
|
|
20210215,1445,2035,2035,2030,2030,37013
|
|
20210215,1446,2030,2035,2030,2030,255741
|
|
20210215,1447,2030,2035,2025,2030,2659566
|
|
20210215,1448,2030,2035,2025,2030,978494
|
|
20210215,1449,2030,2035,2030,2030,84340
|
|
20210215,1450,2030,2035,2025,2025,382321
|
|
20210215,1451,2030,2035,2025,2025,298841
|
|
20210215,1452,2030,2035,2025,2030,745650
|
|
20210215,1453,2030,2035,2030,2030,122035
|
|
20210215,1454,2030,2035,2025,2025,71866
|
|
20210215,1455,2025,2035,2025,2030,443166
|
|
20210215,1456,2030,2035,2030,2035,33981
|
|
20210215,1457,2030,2035,2030,2030,308550
|
|
20210215,1458,2030,2030,2025,2025,8505
|
|
20210215,1459,2025,2030,2025,2025,3714
|
|
20210215,1500,2030,2030,2025,2030,1847814
|
|
20210215,1501,2030,2030,2025,2030,381146
|
|
20210215,1502,2030,2030,2025,2025,102430
|
|
20210215,1503,2025,2030,2025,2030,26615
|
|
20210215,1504,2030,2030,2025,2025,5197
|
|
20210215,1505,2025,2025,2020,2025,674323
|
|
20210215,1506,2020,2025,2020,2025,45987
|
|
20210215,1507,2020,2025,2020,2025,216201
|
|
20210215,1508,2025,2025,2020,2025,38477
|
|
20210215,1509,2020,2025,2020,2020,58977
|
|
20210215,1510,2025,2030,2020,2030,1014716
|
|
20210215,1511,2025,2030,2025,2030,39864
|
|
20210215,1512,2030,2035,2025,2030,2610445
|
|
20210215,1513,2030,2035,2030,2030,315519
|
|
20210215,1514,2030,2035,2030,2030,103828
|
|
20210215,1515,2030,2035,2030,2035,62375
|
|
20210215,1516,2035,2035,2030,2035,239761
|
|
20210215,1517,2030,2035,2030,2030,514524
|
|
20210215,1518,2035,2035,2030,2035,808862
|
|
20210215,1519,2030,2035,2030,2035,467816
|
|
20210215,1520,2030,2035,2030,2030,1238804
|
|
20210215,1530,2030,2030,2030,2030,3820959
|