383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210223,0901,2160,2165,2155,2160,7758603
|
|
20210223,0902,2165,2180,2155,2180,8469778
|
|
20210223,0903,2175,2185,2170,2170,5711167
|
|
20210223,0904,2170,2175,2170,2170,848935
|
|
20210223,0905,2175,2180,2160,2165,11876846
|
|
20210223,0906,2165,2180,2160,2175,3179714
|
|
20210223,0907,2175,2180,2170,2170,7313831
|
|
20210223,0908,2175,2175,2165,2170,6830338
|
|
20210223,0909,2170,2175,2160,2175,2930851
|
|
20210223,0910,2170,2175,2165,2170,3221429
|
|
20210223,0911,2170,2170,2160,2165,3547046
|
|
20210223,0912,2165,2170,2155,2160,5282925
|
|
20210223,0913,2165,2170,2160,2165,5796570
|
|
20210223,0914,2165,2170,2155,2155,2560198
|
|
20210223,0915,2155,2160,2155,2155,2738941
|
|
20210223,0916,2160,2160,2150,2150,9365439
|
|
20210223,0917,2155,2165,2155,2160,1957430
|
|
20210223,0918,2160,2165,2155,2160,2894424
|
|
20210223,0919,2160,2165,2155,2160,2371219
|
|
20210223,0920,2160,2175,2160,2170,6587360
|
|
20210223,0921,2175,2175,2165,2170,9770373
|
|
20210223,0922,2170,2180,2170,2175,4672258
|
|
20210223,0923,2175,2180,2170,2175,7965345
|
|
20210223,0924,2180,2180,2170,2175,1454335
|
|
20210223,0925,2170,2175,2165,2170,2071373
|
|
20210223,0926,2170,2180,2170,2175,6908064
|
|
20210223,0927,2175,2180,2170,2175,1363546
|
|
20210223,0928,2175,2185,2175,2185,11527488
|
|
20210223,0929,2185,2190,2180,2190,4470154
|
|
20210223,0930,2185,2190,2180,2180,5413319
|
|
20210223,0931,2175,2185,2175,2180,6736689
|
|
20210223,0932,2180,2185,2175,2180,2860547
|
|
20210223,0933,2180,2185,2175,2185,1353850
|
|
20210223,0934,2185,2185,2175,2180,700680
|
|
20210223,0935,2175,2185,2175,2180,1129458
|
|
20210223,0936,2180,2185,2175,2175,3196285
|
|
20210223,0937,2175,2180,2170,2170,1515692
|
|
20210223,0938,2170,2175,2165,2165,2178964
|
|
20210223,0939,2165,2170,2165,2165,356352
|
|
20210223,0940,2170,2170,2165,2165,450582
|
|
20210223,0941,2170,2170,2165,2170,4155429
|
|
20210223,0942,2170,2170,2165,2170,1320150
|
|
20210223,0943,2170,2175,2165,2165,440360
|
|
20210223,0944,2170,2170,2160,2160,3245865
|
|
20210223,0945,2160,2165,2160,2165,645172
|
|
20210223,0946,2160,2165,2155,2160,1660518
|
|
20210223,0947,2160,2165,2155,2155,1366212
|
|
20210223,0948,2155,2160,2155,2160,994796
|
|
20210223,0949,2160,2165,2155,2165,2818024
|
|
20210223,0950,2165,2170,2160,2165,930523
|
|
20210223,0951,2170,2170,2160,2165,5906542
|
|
20210223,0952,2165,2170,2165,2170,4449649
|
|
20210223,0953,2170,2175,2165,2170,380423
|
|
20210223,0954,2170,2180,2170,2175,2913332
|
|
20210223,0955,2175,2180,2170,2175,2332397
|
|
20210223,0956,2175,2180,2170,2175,537588
|
|
20210223,0957,2175,2180,2175,2175,178827
|
|
20210223,0958,2175,2180,2175,2175,2711716
|
|
20210223,0959,2180,2185,2175,2180,983118
|
|
20210223,1000,2185,2190,2180,2190,2484411
|
|
20210223,1001,2190,2190,2180,2180,1461758
|
|
20210223,1002,2180,2185,2170,2170,1019591
|
|
20210223,1003,2175,2175,2170,2175,179455
|
|
20210223,1004,2175,2180,2170,2180,1760241
|
|
20210223,1005,2180,2190,2175,2190,2186506
|
|
20210223,1006,2185,2190,2180,2185,1495031
|
|
20210223,1007,2185,2190,2180,2185,1162980
|
|
20210223,1008,2180,2190,2180,2185,410247
|
|
20210223,1009,2185,2190,2180,2185,936339
|
|
20210223,1010,2185,2190,2180,2185,646980
|
|
20210223,1011,2185,2190,2180,2180,1022716
|
|
20210223,1012,2180,2190,2180,2185,482149
|
|
20210223,1013,2185,2190,2180,2185,235353
|
|
20210223,1014,2185,2190,2180,2185,1484527
|
|
20210223,1015,2190,2190,2185,2190,402755
|
|
20210223,1016,2185,2195,2185,2190,4712880
|
|
20210223,1017,2190,2190,2175,2180,2895634
|
|
20210223,1018,2180,2180,2175,2180,215739
|
|
20210223,1019,2180,2180,2165,2170,4912121
|
|
20210223,1020,2170,2175,2165,2170,6247708
|
|
20210223,1021,2170,2175,2165,2170,519466
|
|
20210223,1022,2170,2175,2165,2170,3169949
|
|
20210223,1023,2170,2170,2165,2165,522624
|
|
20210223,1024,2170,2170,2160,2160,3001792
|
|
20210223,1025,2165,2170,2160,2165,621305
|
|
20210223,1026,2165,2170,2160,2165,787837
|
|
20210223,1027,2165,2165,2160,2160,145473
|
|
20210223,1028,2165,2170,2160,2170,1615623
|
|
20210223,1029,2165,2170,2160,2165,849714
|
|
20210223,1030,2170,2170,2160,2165,464920
|
|
20210223,1031,2160,2170,2160,2160,7101334
|
|
20210223,1032,2160,2165,2155,2155,3611586
|
|
20210223,1033,2155,2160,2150,2150,8459728
|
|
20210223,1034,2150,2155,2150,2155,923899
|
|
20210223,1035,2155,2165,2155,2160,3474601
|
|
20210223,1036,2160,2160,2150,2150,1559351
|
|
20210223,1037,2150,2155,2150,2150,1628314
|
|
20210223,1038,2150,2160,2150,2155,1066385
|
|
20210223,1039,2155,2155,2145,2145,3350836
|
|
20210223,1040,2145,2155,2145,2145,962064
|
|
20210223,1041,2150,2150,2145,2150,2374650
|
|
20210223,1042,2145,2150,2145,2145,164178
|
|
20210223,1043,2150,2150,2140,2145,2429866
|
|
20210223,1044,2140,2145,2140,2140,867104
|
|
20210223,1045,2140,2150,2140,2140,1988487
|
|
20210223,1046,2145,2145,2135,2140,3141574
|
|
20210223,1047,2145,2150,2140,2150,1270341
|
|
20210223,1048,2150,2150,2145,2150,1898544
|
|
20210223,1049,2145,2150,2145,2150,175243
|
|
20210223,1050,2150,2150,2145,2150,396720
|
|
20210223,1051,2150,2150,2145,2150,1982784
|
|
20210223,1052,2145,2150,2140,2145,2527441
|
|
20210223,1053,2145,2150,2140,2145,1508437
|
|
20210223,1054,2145,2155,2145,2150,2551177
|
|
20210223,1055,2150,2155,2145,2150,1252738
|
|
20210223,1056,2150,2150,2145,2145,193355
|
|
20210223,1057,2150,2150,2145,2150,250226
|
|
20210223,1058,2150,2155,2145,2150,1309030
|
|
20210223,1059,2150,2155,2145,2155,409209
|
|
20210223,1100,2155,2155,2145,2150,2265344
|
|
20210223,1101,2150,2155,2150,2150,2590897
|
|
20210223,1102,2155,2160,2150,2160,5140888
|
|
20210223,1103,2160,2160,2150,2155,551320
|
|
20210223,1104,2155,2165,2155,2160,1722532
|
|
20210223,1105,2160,2165,2155,2160,2123477
|
|
20210223,1106,2160,2165,2155,2165,908548
|
|
20210223,1107,2165,2165,2160,2160,81436
|
|
20210223,1108,2165,2165,2160,2160,488560
|
|
20210223,1109,2160,2165,2155,2160,472325
|
|
20210223,1110,2160,2165,2155,2160,2194235
|
|
20210223,1111,2160,2165,2160,2160,117463
|
|
20210223,1112,2160,2165,2160,2165,80174
|
|
20210223,1113,2165,2170,2160,2160,4000166
|
|
20210223,1114,2165,2165,2160,2160,114610
|
|
20210223,1115,2165,2165,2155,2155,620627
|
|
20210223,1116,2160,2160,2155,2155,562182
|
|
20210223,1117,2155,2165,2155,2160,1731290
|
|
20210223,1118,2165,2165,2155,2160,1334260
|
|
20210223,1119,2160,2160,2150,2155,2485872
|
|
20210223,1120,2155,2155,2150,2150,375257
|
|
20210223,1121,2155,2155,2150,2150,75448
|
|
20210223,1122,2155,2155,2150,2155,1623539
|
|
20210223,1123,2155,2155,2145,2150,1170520
|
|
20210223,1124,2145,2150,2145,2145,3097272
|
|
20210223,1125,2145,2150,2145,2150,1007096
|
|
20210223,1126,2145,2150,2145,2145,60997
|
|
20210223,1127,2145,2150,2145,2150,111382
|
|
20210223,1128,2150,2150,2140,2140,1840776
|
|
20210223,1129,2140,2145,2140,2145,2652110
|
|
20210223,1130,2140,2145,2140,2140,166120
|
|
20210223,1131,2140,2145,2140,2140,753562
|
|
20210223,1132,2145,2145,2135,2140,1013701
|
|
20210223,1133,2140,2145,2135,2140,3076251
|
|
20210223,1134,2140,2140,2135,2135,55398
|
|
20210223,1135,2135,2140,2135,2135,979275
|
|
20210223,1136,2135,2140,2135,2135,506421
|
|
20210223,1137,2140,2140,2135,2135,506095
|
|
20210223,1138,2135,2140,2130,2135,3675192
|
|
20210223,1139,2135,2135,2130,2130,304647
|
|
20210223,1140,2130,2135,2125,2130,2208308
|
|
20210223,1141,2130,2135,2130,2135,673637
|
|
20210223,1142,2135,2135,2130,2135,658462
|
|
20210223,1143,2135,2135,2130,2135,455726
|
|
20210223,1144,2135,2140,2130,2140,421735
|
|
20210223,1145,2140,2140,2135,2135,813463
|
|
20210223,1146,2130,2140,2130,2140,1216941
|
|
20210223,1147,2140,2145,2135,2140,1112917
|
|
20210223,1148,2145,2145,2140,2145,40188
|
|
20210223,1149,2140,2145,2140,2145,146603
|
|
20210223,1150,2145,2150,2140,2145,1488432
|
|
20210223,1151,2145,2150,2140,2145,608362
|
|
20210223,1152,2145,2150,2140,2150,398460
|
|
20210223,1153,2150,2150,2145,2145,686105
|
|
20210223,1154,2145,2150,2140,2150,1955534
|
|
20210223,1155,2150,2150,2140,2145,912834
|
|
20210223,1156,2145,2150,2140,2145,1870152
|
|
20210223,1157,2145,2150,2140,2145,1356462
|
|
20210223,1158,2145,2145,2135,2140,1374613
|
|
20210223,1159,2135,2140,2135,2135,109536
|
|
20210223,1200,2140,2145,2140,2140,392047
|
|
20210223,1201,2145,2145,2140,2145,127197
|
|
20210223,1202,2145,2145,2135,2135,310299
|
|
20210223,1203,2135,2140,2135,2135,60901
|
|
20210223,1204,2135,2140,2135,2140,206307
|
|
20210223,1205,2135,2140,2130,2135,1025729
|
|
20210223,1206,2130,2135,2130,2135,119674
|
|
20210223,1207,2135,2135,2130,2130,213822
|
|
20210223,1208,2130,2135,2130,2130,820607
|
|
20210223,1209,2130,2135,2130,2135,220226
|
|
20210223,1210,2135,2135,2130,2130,109775
|
|
20210223,1211,2135,2135,2125,2130,2965553
|
|
20210223,1212,2130,2145,2130,2140,2996841
|
|
20210223,1213,2140,2140,2135,2140,277510
|
|
20210223,1214,2135,2140,2135,2140,80588
|
|
20210223,1215,2135,2145,2135,2140,930276
|
|
20210223,1216,2140,2145,2135,2140,760558
|
|
20210223,1217,2140,2140,2135,2140,756875
|
|
20210223,1218,2140,2145,2135,2145,232551
|
|
20210223,1219,2140,2145,2135,2145,398282
|
|
20210223,1220,2145,2145,2140,2145,134063
|
|
20210223,1221,2145,2145,2140,2145,134934
|
|
20210223,1222,2140,2145,2140,2145,1484146
|
|
20210223,1223,2145,2150,2140,2145,3630202
|
|
20210223,1224,2145,2155,2145,2150,4243614
|
|
20210223,1225,2150,2155,2145,2150,2167167
|
|
20210223,1226,2150,2155,2150,2150,918722
|
|
20210223,1227,2155,2155,2150,2155,79302
|
|
20210223,1228,2155,2155,2150,2150,1042295
|
|
20210223,1229,2150,2155,2145,2150,1899803
|
|
20210223,1230,2150,2155,2145,2150,1672953
|
|
20210223,1231,2150,2150,2140,2140,736626
|
|
20210223,1232,2140,2145,2140,2140,172809
|
|
20210223,1233,2145,2145,2140,2140,13167
|
|
20210223,1234,2140,2145,2135,2145,962583
|
|
20210223,1235,2140,2145,2135,2140,375234
|
|
20210223,1236,2140,2145,2135,2145,273900
|
|
20210223,1237,2140,2145,2140,2140,142042
|
|
20210223,1238,2145,2150,2145,2150,2391460
|
|
20210223,1239,2150,2155,2145,2150,497600
|
|
20210223,1240,2150,2150,2145,2150,158759
|
|
20210223,1241,2145,2150,2140,2145,363163
|
|
20210223,1242,2145,2145,2140,2145,20570
|
|
20210223,1243,2140,2145,2140,2140,117624
|
|
20210223,1244,2145,2150,2140,2145,406460
|
|
20210223,1245,2145,2150,2140,2145,1721624
|
|
20210223,1246,2145,2145,2140,2140,2412254
|
|
20210223,1247,2140,2145,2135,2145,2652303
|
|
20210223,1248,2145,2150,2145,2150,77817
|
|
20210223,1249,2150,2150,2145,2145,146459
|
|
20210223,1250,2145,2150,2145,2150,70682
|
|
20210223,1251,2150,2150,2145,2150,151165
|
|
20210223,1252,2150,2150,2140,2140,362726
|
|
20210223,1253,2140,2145,2140,2140,122922
|
|
20210223,1254,2145,2145,2140,2140,47471
|
|
20210223,1255,2140,2150,2140,2150,936407
|
|
20210223,1256,2145,2150,2140,2145,2591296
|
|
20210223,1257,2145,2145,2135,2140,1082305
|
|
20210223,1258,2140,2145,2135,2140,400537
|
|
20210223,1259,2145,2145,2135,2140,200386
|
|
20210223,1300,2140,2145,2135,2140,168604
|
|
20210223,1301,2140,2140,2135,2135,193439
|
|
20210223,1302,2140,2140,2135,2140,161296
|
|
20210223,1303,2140,2145,2135,2140,783379
|
|
20210223,1304,2140,2145,2135,2145,2153966
|
|
20210223,1305,2145,2145,2140,2140,46903
|
|
20210223,1306,2145,2145,2140,2145,34412
|
|
20210223,1307,2145,2150,2140,2145,1285455
|
|
20210223,1308,2145,2150,2140,2145,915519
|
|
20210223,1309,2140,2145,2140,2145,113916
|
|
20210223,1310,2145,2145,2140,2140,882204
|
|
20210223,1311,2140,2140,2135,2135,1900019
|
|
20210223,1312,2135,2140,2135,2140,91028
|
|
20210223,1313,2135,2140,2130,2135,1863461
|
|
20210223,1314,2135,2135,2130,2135,142136
|
|
20210223,1315,2135,2135,2125,2130,2761435
|
|
20210223,1316,2125,2135,2125,2130,2175719
|
|
20210223,1317,2130,2130,2125,2125,297326
|
|
20210223,1318,2125,2135,2125,2130,754148
|
|
20210223,1319,2130,2135,2125,2135,1020324
|
|
20210223,1320,2135,2135,2130,2135,105053
|
|
20210223,1321,2135,2135,2130,2135,1491486
|
|
20210223,1322,2130,2135,2130,2135,55103
|
|
20210223,1323,2135,2135,2125,2130,848667
|
|
20210223,1324,2130,2135,2125,2130,318113
|
|
20210223,1325,2130,2135,2125,2135,476213
|
|
20210223,1326,2130,2135,2125,2135,1383268
|
|
20210223,1327,2135,2135,2125,2130,392681
|
|
20210223,1328,2130,2130,2120,2125,2906646
|
|
20210223,1329,2125,2130,2120,2125,2644019
|
|
20210223,1330,2125,2130,2120,2120,1020905
|
|
20210223,1331,2125,2125,2115,2120,3562741
|
|
20210223,1332,2120,2120,2115,2115,779767
|
|
20210223,1333,2120,2120,2115,2115,409481
|
|
20210223,1334,2115,2120,2115,2115,1029611
|
|
20210223,1335,2120,2120,2115,2115,270792
|
|
20210223,1336,2115,2120,2115,2115,265491
|
|
20210223,1337,2120,2120,2110,2115,3154502
|
|
20210223,1338,2115,2120,2115,2120,104425
|
|
20210223,1339,2120,2120,2115,2115,338230
|
|
20210223,1340,2115,2120,2115,2120,251870
|
|
20210223,1341,2120,2120,2110,2110,3300605
|
|
20210223,1342,2115,2115,2110,2115,244638
|
|
20210223,1343,2115,2115,2110,2115,440445
|
|
20210223,1344,2110,2120,2110,2115,746847
|
|
20210223,1345,2120,2120,2115,2120,453205
|
|
20210223,1346,2120,2120,2115,2115,1498998
|
|
20210223,1347,2120,2120,2115,2120,93518
|
|
20210223,1348,2120,2120,2115,2120,296219
|
|
20210223,1349,2120,2120,2115,2120,70117
|
|
20210223,1350,2120,2120,2115,2115,655653
|
|
20210223,1351,2115,2120,2110,2115,256125
|
|
20210223,1352,2115,2120,2110,2115,468112
|
|
20210223,1353,2115,2115,2105,2105,2398592
|
|
20210223,1354,2110,2110,2105,2105,453925
|
|
20210223,1355,2110,2115,2105,2110,2491013
|
|
20210223,1356,2105,2110,2105,2110,477844
|
|
20210223,1357,2105,2110,2105,2105,385075
|
|
20210223,1358,2105,2110,2105,2110,1001580
|
|
20210223,1359,2110,2115,2105,2110,1674882
|
|
20210223,1400,2110,2110,2105,2110,905414
|
|
20210223,1401,2110,2110,2105,2110,108878
|
|
20210223,1402,2110,2110,2100,2105,1929489
|
|
20210223,1403,2100,2105,2100,2100,186635
|
|
20210223,1404,2105,2110,2100,2105,2128728
|
|
20210223,1405,2105,2110,2100,2105,553910
|
|
20210223,1406,2105,2105,2100,2105,811411
|
|
20210223,1407,2105,2110,2100,2110,996684
|
|
20210223,1408,2110,2110,2105,2105,1084374
|
|
20210223,1409,2105,2105,2100,2105,93331
|
|
20210223,1410,2105,2110,2100,2110,1673353
|
|
20210223,1411,2110,2110,2105,2110,78285
|
|
20210223,1412,2110,2115,2105,2110,1090611
|
|
20210223,1413,2110,2115,2110,2110,1637125
|
|
20210223,1414,2115,2115,2110,2110,44137
|
|
20210223,1415,2110,2115,2105,2115,2312239
|
|
20210223,1416,2110,2115,2105,2110,1762830
|
|
20210223,1417,2110,2110,2105,2110,31538
|
|
20210223,1418,2110,2115,2105,2110,1022581
|
|
20210223,1419,2110,2115,2110,2110,316487
|
|
20210223,1420,2110,2115,2105,2115,459943
|
|
20210223,1421,2115,2115,2105,2110,100233
|
|
20210223,1422,2110,2115,2105,2110,1936092
|
|
20210223,1423,2105,2115,2105,2115,213868
|
|
20210223,1424,2115,2115,2110,2115,1627294
|
|
20210223,1425,2115,2115,2110,2115,453620
|
|
20210223,1426,2115,2115,2105,2110,1406413
|
|
20210223,1427,2110,2110,2105,2110,89782
|
|
20210223,1428,2110,2115,2105,2115,262626
|
|
20210223,1429,2115,2115,2105,2110,368449
|
|
20210223,1430,2110,2115,2110,2110,47131
|
|
20210223,1431,2110,2115,2110,2115,1142098
|
|
20210223,1432,2120,2120,2115,2120,346933
|
|
20210223,1433,2120,2120,2115,2120,19229
|
|
20210223,1434,2120,2125,2115,2120,1948654
|
|
20210223,1435,2120,2125,2120,2120,961677
|
|
20210223,1436,2120,2120,2115,2120,265063
|
|
20210223,1437,2120,2120,2115,2120,48061
|
|
20210223,1438,2120,2125,2115,2120,7037242
|
|
20210223,1439,2125,2125,2120,2125,156994
|
|
20210223,1440,2125,2125,2120,2125,98605
|
|
20210223,1441,2125,2130,2120,2125,1528814
|
|
20210223,1442,2125,2130,2125,2125,704834
|
|
20210223,1443,2125,2130,2120,2125,480278
|
|
20210223,1444,2125,2125,2120,2125,520932
|
|
20210223,1445,2125,2125,2120,2120,34518
|
|
20210223,1446,2120,2130,2120,2130,2201294
|
|
20210223,1447,2130,2135,2125,2130,4816333
|
|
20210223,1448,2130,2130,2125,2130,2553929
|
|
20210223,1449,2135,2135,2125,2130,241143
|
|
20210223,1450,2130,2135,2125,2130,1957139
|
|
20210223,1451,2130,2135,2130,2130,850307
|
|
20210223,1452,2130,2135,2130,2135,49289
|
|
20210223,1453,2135,2135,2125,2130,943531
|
|
20210223,1454,2130,2130,2125,2130,117867
|
|
20210223,1455,2130,2135,2125,2130,790533
|
|
20210223,1456,2130,2135,2125,2125,658692
|
|
20210223,1457,2125,2130,2125,2130,142995
|
|
20210223,1458,2130,2130,2125,2130,67568
|
|
20210223,1459,2125,2135,2125,2130,718535
|
|
20210223,1500,2130,2140,2130,2140,2210562
|
|
20210223,1501,2140,2140,2130,2135,1143545
|
|
20210223,1502,2135,2135,2130,2135,89331
|
|
20210223,1503,2135,2135,2125,2130,1115989
|
|
20210223,1504,2130,2135,2125,2130,866750
|
|
20210223,1505,2130,2135,2125,2130,405899
|
|
20210223,1506,2130,2130,2125,2130,38771
|
|
20210223,1507,2130,2130,2125,2125,129670
|
|
20210223,1508,2125,2130,2120,2125,3299106
|
|
20210223,1509,2125,2130,2125,2125,77595
|
|
20210223,1510,2125,2130,2125,2130,90729
|
|
20210223,1511,2125,2135,2125,2130,1810089
|
|
20210223,1512,2130,2135,2125,2130,3023827
|
|
20210223,1513,2130,2130,2125,2130,146034
|
|
20210223,1514,2130,2130,2125,2130,50939
|
|
20210223,1515,2125,2135,2125,2130,634643
|
|
20210223,1516,2130,2135,2130,2135,40645
|
|
20210223,1517,2135,2135,2130,2130,80165
|
|
20210223,1518,2135,2135,2130,2130,204776
|
|
20210223,1519,2130,2135,2130,2135,1015666
|
|
20210223,1520,2135,2135,2130,2130,2062537
|
|
20210223,1530,2130,2130,2130,2130,3719992
|