383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210204,0901,2070,2075,2065,2070,5442815
|
|
20210204,0902,2075,2080,2070,2070,6579420
|
|
20210204,0903,2075,2080,2070,2080,2433628
|
|
20210204,0904,2080,2085,2065,2070,4196989
|
|
20210204,0905,2075,2080,2070,2080,2899442
|
|
20210204,0906,2080,2080,2070,2075,5934675
|
|
20210204,0907,2075,2085,2075,2080,3858554
|
|
20210204,0908,2080,2085,2075,2085,2994701
|
|
20210204,0909,2085,2090,2080,2085,3176874
|
|
20210204,0910,2085,2090,2080,2085,3582081
|
|
20210204,0911,2090,2090,2080,2085,3084093
|
|
20210204,0912,2085,2095,2085,2095,2154347
|
|
20210204,0913,2095,2100,2090,2095,12718754
|
|
20210204,0914,2095,2095,2090,2090,517833
|
|
20210204,0915,2095,2095,2085,2090,2993081
|
|
20210204,0916,2090,2095,2085,2085,3643910
|
|
20210204,0917,2090,2095,2085,2090,982251
|
|
20210204,0918,2090,2095,2085,2090,901146
|
|
20210204,0919,2090,2095,2085,2095,1703341
|
|
20210204,0920,2095,2095,2090,2090,1355678
|
|
20210204,0921,2090,2095,2090,2090,74980
|
|
20210204,0922,2090,2095,2090,2095,1817991
|
|
20210204,0923,2095,2095,2085,2090,1793782
|
|
20210204,0924,2090,2100,2090,2095,2721121
|
|
20210204,0925,2095,2095,2085,2090,2453935
|
|
20210204,0926,2085,2090,2080,2085,1073595
|
|
20210204,0927,2080,2090,2080,2085,4334293
|
|
20210204,0928,2085,2090,2080,2085,329300
|
|
20210204,0929,2080,2090,2080,2090,3112751
|
|
20210204,0930,2085,2090,2080,2080,1287454
|
|
20210204,0931,2085,2090,2075,2080,6028125
|
|
20210204,0932,2080,2085,2075,2080,4630233
|
|
20210204,0933,2080,2085,2080,2085,425501
|
|
20210204,0934,2085,2090,2085,2090,3120282
|
|
20210204,0935,2090,2100,2085,2095,2919331
|
|
20210204,0936,2095,2100,2095,2095,8346715
|
|
20210204,0937,2095,2100,2095,2100,837491
|
|
20210204,0938,2095,2105,2095,2100,6018853
|
|
20210204,0939,2105,2105,2100,2100,5038507
|
|
20210204,0940,2100,2105,2095,2095,811759
|
|
20210204,0941,2100,2105,2095,2100,1188819
|
|
20210204,0942,2105,2110,2100,2105,2102188
|
|
20210204,0943,2105,2115,2105,2115,7907574
|
|
20210204,0944,2115,2115,2105,2110,3606295
|
|
20210204,0945,2110,2115,2105,2110,1345175
|
|
20210204,0946,2110,2115,2105,2110,750398
|
|
20210204,0947,2105,2115,2100,2110,3264908
|
|
20210204,0948,2110,2115,2110,2110,225855
|
|
20210204,0949,2115,2120,2110,2115,7390669
|
|
20210204,0950,2115,2120,2110,2115,4074671
|
|
20210204,0951,2115,2115,2105,2115,2315532
|
|
20210204,0952,2110,2115,2110,2115,3263823
|
|
20210204,0953,2115,2120,2110,2115,2988465
|
|
20210204,0954,2115,2115,2110,2115,1292415
|
|
20210204,0955,2115,2115,2105,2110,1192869
|
|
20210204,0956,2110,2115,2110,2115,173673
|
|
20210204,0957,2110,2115,2110,2110,2362205
|
|
20210204,0958,2110,2115,2110,2110,486469
|
|
20210204,0959,2115,2120,2110,2115,2062456
|
|
20210204,1000,2120,2125,2115,2125,5783774
|
|
20210204,1001,2125,2125,2115,2120,3261849
|
|
20210204,1002,2115,2120,2115,2120,893382
|
|
20210204,1003,2120,2120,2110,2110,1590892
|
|
20210204,1004,2110,2115,2110,2110,800391
|
|
20210204,1005,2110,2120,2110,2115,4058472
|
|
20210204,1006,2115,2120,2115,2120,1144709
|
|
20210204,1007,2120,2120,2115,2115,368933
|
|
20210204,1008,2115,2120,2105,2110,6339583
|
|
20210204,1009,2110,2115,2105,2115,1547916
|
|
20210204,1010,2110,2115,2110,2115,186126
|
|
20210204,1011,2110,2120,2110,2120,2770043
|
|
20210204,1012,2115,2120,2115,2120,188117
|
|
20210204,1013,2120,2120,2115,2115,46135
|
|
20210204,1014,2115,2120,2110,2115,1391228
|
|
20210204,1015,2115,2120,2110,2115,1793645
|
|
20210204,1016,2115,2125,2115,2120,1898508
|
|
20210204,1017,2125,2125,2115,2120,3808842
|
|
20210204,1018,2120,2125,2115,2120,1753561
|
|
20210204,1019,2120,2125,2115,2125,7312665
|
|
20210204,1020,2125,2130,2120,2125,3349658
|
|
20210204,1021,2120,2125,2115,2120,5326211
|
|
20210204,1022,2120,2125,2115,2120,1340883
|
|
20210204,1023,2120,2125,2115,2120,5345368
|
|
20210204,1024,2115,2120,2110,2120,3322662
|
|
20210204,1025,2115,2120,2115,2115,239732
|
|
20210204,1026,2115,2120,2110,2115,1642126
|
|
20210204,1027,2115,2120,2110,2115,682111
|
|
20210204,1028,2110,2115,2110,2115,467178
|
|
20210204,1029,2110,2115,2110,2115,40325
|
|
20210204,1030,2110,2115,2110,2115,193478
|
|
20210204,1031,2115,2115,2105,2110,3868133
|
|
20210204,1032,2105,2110,2105,2105,1730867
|
|
20210204,1033,2105,2110,2100,2105,2349258
|
|
20210204,1034,2100,2110,2100,2105,7106721
|
|
20210204,1035,2110,2110,2105,2105,6316004
|
|
20210204,1036,2105,2110,2100,2105,1074124
|
|
20210204,1037,2110,2110,2100,2110,1112321
|
|
20210204,1038,2105,2110,2105,2110,1779058
|
|
20210204,1039,2110,2115,2105,2115,178487
|
|
20210204,1040,2115,2115,2110,2110,93040
|
|
20210204,1041,2115,2120,2110,2120,2051433
|
|
20210204,1042,2120,2120,2115,2120,218525
|
|
20210204,1043,2115,2120,2115,2115,108953
|
|
20210204,1044,2120,2120,2110,2110,1304067
|
|
20210204,1045,2115,2120,2110,2115,2373852
|
|
20210204,1046,2115,2115,2110,2110,187621
|
|
20210204,1047,2110,2110,2105,2105,759380
|
|
20210204,1048,2110,2115,2105,2115,1329265
|
|
20210204,1049,2110,2115,2105,2110,1473533
|
|
20210204,1050,2110,2115,2105,2110,965322
|
|
20210204,1051,2110,2115,2105,2115,1883628
|
|
20210204,1052,2110,2115,2110,2115,878132
|
|
20210204,1053,2115,2120,2110,2115,4307144
|
|
20210204,1054,2115,2115,2110,2115,1176366
|
|
20210204,1055,2110,2115,2105,2110,1590436
|
|
20210204,1056,2110,2115,2105,2115,1792915
|
|
20210204,1057,2115,2115,2105,2110,402156
|
|
20210204,1058,2105,2110,2105,2110,78425
|
|
20210204,1059,2110,2110,2105,2110,20180
|
|
20210204,1100,2105,2110,2105,2105,182418
|
|
20210204,1101,2105,2110,2100,2105,1282267
|
|
20210204,1102,2105,2105,2100,2105,459575
|
|
20210204,1103,2100,2105,2095,2100,3072977
|
|
20210204,1104,2100,2105,2095,2100,1512445
|
|
20210204,1105,2100,2105,2100,2105,2700602
|
|
20210204,1106,2100,2105,2095,2100,1725978
|
|
20210204,1107,2105,2105,2100,2105,52052
|
|
20210204,1108,2100,2105,2095,2100,1203900
|
|
20210204,1109,2100,2105,2100,2100,432962
|
|
20210204,1110,2100,2105,2090,2095,5203949
|
|
20210204,1111,2100,2100,2090,2095,510236
|
|
20210204,1112,2090,2095,2090,2095,886056
|
|
20210204,1113,2095,2095,2090,2095,469217
|
|
20210204,1114,2095,2095,2090,2090,766270
|
|
20210204,1115,2095,2095,2090,2090,1052310
|
|
20210204,1116,2090,2095,2090,2095,2916981
|
|
20210204,1117,2095,2100,2090,2095,3316031
|
|
20210204,1118,2095,2100,2090,2095,1757368
|
|
20210204,1119,2095,2095,2090,2095,724008
|
|
20210204,1120,2095,2100,2090,2095,374426
|
|
20210204,1121,2095,2100,2095,2095,50457
|
|
20210204,1122,2095,2100,2095,2100,97427
|
|
20210204,1123,2100,2100,2095,2100,51622
|
|
20210204,1124,2100,2100,2095,2100,30672
|
|
20210204,1125,2100,2100,2095,2100,5223581
|
|
20210204,1126,2100,2100,2095,2100,90504
|
|
20210204,1127,2100,2100,2095,2100,110337
|
|
20210204,1128,2095,2105,2095,2100,2174049
|
|
20210204,1129,2100,2105,2095,2100,243037
|
|
20210204,1130,2100,2105,2095,2100,918810
|
|
20210204,1131,2100,2105,2100,2105,488383
|
|
20210204,1132,2105,2105,2100,2105,78765
|
|
20210204,1133,2105,2110,2100,2105,4240915
|
|
20210204,1134,2105,2110,2105,2105,331159
|
|
20210204,1135,2105,2110,2105,2110,128016
|
|
20210204,1136,2110,2110,2105,2110,262000
|
|
20210204,1137,2110,2110,2105,2110,240993
|
|
20210204,1138,2110,2110,2105,2110,25245
|
|
20210204,1139,2110,2110,2105,2105,85850
|
|
20210204,1140,2110,2110,2105,2105,105392
|
|
20210204,1141,2110,2110,2105,2110,347731
|
|
20210204,1142,2110,2115,2105,2115,3909863
|
|
20210204,1143,2115,2115,2110,2110,1784466
|
|
20210204,1144,2110,2110,2105,2110,219197
|
|
20210204,1145,2105,2110,2105,2110,771457
|
|
20210204,1146,2110,2115,2110,2110,1370925
|
|
20210204,1147,2110,2115,2105,2110,1084650
|
|
20210204,1148,2110,2115,2105,2110,1272042
|
|
20210204,1149,2115,2115,2110,2115,1167017
|
|
20210204,1150,2115,2115,2110,2115,53902
|
|
20210204,1151,2115,2115,2110,2110,1350729
|
|
20210204,1152,2110,2115,2110,2110,1027585
|
|
20210204,1153,2110,2115,2110,2115,1958206
|
|
20210204,1154,2115,2120,2110,2115,280143
|
|
20210204,1155,2120,2120,2115,2120,284825
|
|
20210204,1156,2115,2120,2110,2115,1121665
|
|
20210204,1157,2115,2120,2115,2115,190363
|
|
20210204,1158,2115,2120,2110,2115,589918
|
|
20210204,1159,2115,2115,2110,2110,78199
|
|
20210204,1200,2115,2115,2110,2115,61383
|
|
20210204,1201,2110,2115,2110,2115,1383357
|
|
20210204,1202,2115,2120,2110,2110,233395
|
|
20210204,1203,2110,2110,2105,2110,2105461
|
|
20210204,1204,2105,2115,2105,2105,157982
|
|
20210204,1205,2110,2115,2110,2110,486314
|
|
20210204,1206,2115,2115,2110,2110,13617
|
|
20210204,1207,2110,2115,2110,2115,101042
|
|
20210204,1208,2115,2115,2110,2110,321888
|
|
20210204,1209,2115,2120,2110,2120,859408
|
|
20210204,1210,2120,2120,2115,2120,50009
|
|
20210204,1211,2115,2120,2110,2115,540151
|
|
20210204,1212,2115,2120,2115,2120,952569
|
|
20210204,1213,2120,2120,2115,2115,34531
|
|
20210204,1214,2120,2125,2115,2120,4062608
|
|
20210204,1215,2120,2125,2115,2120,2775155
|
|
20210204,1216,2120,2125,2120,2125,1394700
|
|
20210204,1217,2125,2125,2120,2125,670971
|
|
20210204,1218,2125,2130,2120,2125,4881900
|
|
20210204,1219,2130,2130,2120,2125,3536598
|
|
20210204,1220,2125,2130,2120,2125,2768849
|
|
20210204,1221,2125,2130,2125,2130,652592
|
|
20210204,1222,2130,2130,2125,2125,1122798
|
|
20210204,1223,2125,2130,2125,2125,738698
|
|
20210204,1224,2125,2135,2125,2130,1299971
|
|
20210204,1225,2135,2135,2130,2135,1249241
|
|
20210204,1226,2135,2140,2130,2140,3740594
|
|
20210204,1227,2140,2140,2130,2135,1739676
|
|
20210204,1228,2135,2140,2130,2135,1094025
|
|
20210204,1229,2135,2140,2130,2135,5262637
|
|
20210204,1230,2135,2140,2135,2135,991997
|
|
20210204,1231,2135,2140,2130,2140,807734
|
|
20210204,1232,2140,2145,2135,2140,6345779
|
|
20210204,1233,2145,2145,2135,2140,8221516
|
|
20210204,1234,2140,2145,2135,2145,929624
|
|
20210204,1235,2140,2150,2140,2145,7266470
|
|
20210204,1236,2145,2145,2135,2140,2903524
|
|
20210204,1237,2140,2145,2135,2135,1972607
|
|
20210204,1238,2140,2145,2135,2140,2513099
|
|
20210204,1239,2140,2145,2135,2140,2066773
|
|
20210204,1240,2140,2145,2140,2145,1370728
|
|
20210204,1241,2145,2150,2140,2145,1944895
|
|
20210204,1242,2150,2150,2145,2150,991377
|
|
20210204,1243,2150,2155,2145,2145,6180480
|
|
20210204,1244,2145,2150,2140,2145,3878044
|
|
20210204,1245,2145,2150,2140,2145,2663876
|
|
20210204,1246,2145,2150,2140,2140,465198
|
|
20210204,1247,2145,2145,2140,2145,118107
|
|
20210204,1248,2140,2145,2135,2140,1736110
|
|
20210204,1249,2140,2145,2135,2140,1799057
|
|
20210204,1250,2140,2140,2135,2140,855598
|
|
20210204,1251,2140,2140,2135,2135,329321
|
|
20210204,1252,2135,2140,2135,2135,333866
|
|
20210204,1253,2135,2145,2135,2140,2290794
|
|
20210204,1254,2140,2140,2135,2135,291741
|
|
20210204,1255,2135,2140,2135,2140,168427
|
|
20210204,1256,2140,2145,2135,2140,2264553
|
|
20210204,1257,2145,2150,2140,2145,2359052
|
|
20210204,1258,2145,2145,2140,2145,211843
|
|
20210204,1259,2140,2145,2140,2140,1434786
|
|
20210204,1300,2140,2145,2140,2140,83700
|
|
20210204,1301,2140,2155,2140,2155,5428137
|
|
20210204,1302,2150,2155,2145,2150,2527240
|
|
20210204,1303,2150,2150,2140,2140,1829441
|
|
20210204,1304,2140,2145,2135,2140,2170124
|
|
20210204,1305,2140,2140,2135,2140,569023
|
|
20210204,1306,2140,2140,2135,2135,469386
|
|
20210204,1307,2135,2140,2135,2135,295847
|
|
20210204,1308,2135,2145,2135,2145,2062456
|
|
20210204,1309,2140,2145,2135,2140,610793
|
|
20210204,1310,2145,2145,2140,2140,36134
|
|
20210204,1311,2140,2145,2140,2140,133677
|
|
20210204,1312,2140,2145,2135,2140,1844583
|
|
20210204,1313,2140,2145,2135,2145,1367835
|
|
20210204,1314,2140,2140,2135,2140,491220
|
|
20210204,1315,2135,2140,2130,2130,1552163
|
|
20210204,1316,2135,2140,2130,2135,1107748
|
|
20210204,1317,2135,2140,2130,2140,1220935
|
|
20210204,1318,2135,2145,2135,2145,2234564
|
|
20210204,1319,2145,2145,2135,2140,1277647
|
|
20210204,1320,2140,2145,2140,2140,2468630
|
|
20210204,1321,2140,2150,2140,2150,1056624
|
|
20210204,1322,2150,2150,2140,2145,1403149
|
|
20210204,1323,2145,2150,2145,2145,580380
|
|
20210204,1324,2145,2150,2140,2145,817633
|
|
20210204,1325,2145,2145,2140,2145,2930319
|
|
20210204,1326,2145,2150,2140,2145,373880
|
|
20210204,1327,2150,2150,2145,2150,285038
|
|
20210204,1328,2150,2150,2145,2150,4348751
|
|
20210204,1329,2145,2150,2145,2145,277645
|
|
20210204,1330,2150,2150,2145,2150,56000
|
|
20210204,1331,2145,2150,2145,2150,4103753
|
|
20210204,1332,2150,2150,2145,2150,97540
|
|
20210204,1333,2150,2155,2145,2155,548707
|
|
20210204,1334,2155,2155,2150,2150,2504987
|
|
20210204,1335,2145,2150,2145,2150,2118910
|
|
20210204,1336,2150,2155,2145,2150,2877478
|
|
20210204,1337,2150,2155,2145,2150,1461941
|
|
20210204,1338,2150,2155,2150,2150,61248
|
|
20210204,1339,2155,2155,2150,2150,38130
|
|
20210204,1340,2155,2155,2150,2155,1257216
|
|
20210204,1341,2150,2155,2150,2150,187351
|
|
20210204,1342,2155,2155,2145,2155,2450125
|
|
20210204,1343,2155,2155,2145,2150,950574
|
|
20210204,1344,2150,2155,2145,2150,400779
|
|
20210204,1345,2150,2155,2145,2150,471157
|
|
20210204,1346,2150,2155,2145,2150,2172790
|
|
20210204,1347,2145,2150,2145,2145,1168531
|
|
20210204,1348,2145,2150,2140,2145,768927
|
|
20210204,1349,2145,2145,2140,2145,70884
|
|
20210204,1350,2145,2145,2140,2140,58596
|
|
20210204,1351,2145,2145,2140,2145,898449
|
|
20210204,1352,2140,2145,2140,2140,75986
|
|
20210204,1353,2140,2150,2140,2145,677205
|
|
20210204,1354,2145,2145,2140,2145,1230330
|
|
20210204,1355,2145,2150,2140,2140,519023
|
|
20210204,1356,2140,2145,2135,2145,2376812
|
|
20210204,1357,2140,2145,2135,2140,540509
|
|
20210204,1358,2140,2145,2135,2135,591689
|
|
20210204,1359,2135,2145,2135,2145,2434797
|
|
20210204,1400,2140,2150,2140,2145,1255662
|
|
20210204,1401,2145,2150,2140,2145,5181540
|
|
20210204,1402,2145,2150,2145,2145,70587
|
|
20210204,1403,2150,2155,2145,2150,2306024
|
|
20210204,1404,2150,2155,2145,2150,3407283
|
|
20210204,1405,2150,2155,2145,2150,325891
|
|
20210204,1406,2150,2155,2145,2150,1890419
|
|
20210204,1407,2150,2155,2150,2155,95000
|
|
20210204,1408,2150,2155,2145,2150,646755
|
|
20210204,1409,2150,2150,2140,2145,2380803
|
|
20210204,1410,2150,2150,2145,2145,16810
|
|
20210204,1411,2150,2150,2145,2145,1084171
|
|
20210204,1412,2150,2150,2140,2140,5152283
|
|
20210204,1413,2145,2145,2140,2140,130825
|
|
20210204,1414,2140,2150,2140,2145,1761974
|
|
20210204,1415,2145,2150,2145,2145,182596
|
|
20210204,1416,2145,2155,2145,2150,2781235
|
|
20210204,1417,2150,2155,2150,2155,645840
|
|
20210204,1418,2155,2155,2150,2150,46642
|
|
20210204,1419,2155,2155,2145,2145,915608
|
|
20210204,1420,2150,2150,2145,2145,33740
|
|
20210204,1421,2150,2150,2145,2150,701498
|
|
20210204,1422,2150,2150,2145,2150,95742
|
|
20210204,1423,2150,2150,2145,2150,332842
|
|
20210204,1424,2145,2150,2145,2150,62062
|
|
20210204,1425,2150,2150,2145,2150,37595
|
|
20210204,1426,2150,2155,2145,2150,3534366
|
|
20210204,1427,2150,2155,2145,2150,2398334
|
|
20210204,1428,2150,2155,2145,2150,390466
|
|
20210204,1429,2150,2155,2145,2155,2229529
|
|
20210204,1430,2150,2155,2150,2150,1654631
|
|
20210204,1431,2150,2155,2145,2145,4160940
|
|
20210204,1432,2145,2150,2145,2145,115245
|
|
20210204,1433,2150,2150,2145,2145,23593
|
|
20210204,1434,2145,2150,2140,2145,581459
|
|
20210204,1435,2145,2145,2140,2145,461157
|
|
20210204,1436,2145,2145,2140,2145,424220
|
|
20210204,1437,2145,2145,2140,2140,548075
|
|
20210204,1438,2140,2140,2135,2135,2011694
|
|
20210204,1439,2140,2140,2135,2140,2071547
|
|
20210204,1440,2140,2145,2135,2135,1211593
|
|
20210204,1441,2135,2140,2130,2130,2921790
|
|
20210204,1442,2130,2135,2130,2130,506836
|
|
20210204,1443,2130,2135,2125,2130,3386904
|
|
20210204,1444,2130,2135,2125,2125,3246662
|
|
20210204,1445,2130,2130,2125,2130,2635608
|
|
20210204,1446,2130,2135,2130,2135,844202
|
|
20210204,1447,2135,2135,2130,2135,263453
|
|
20210204,1448,2135,2140,2130,2135,3853032
|
|
20210204,1449,2135,2135,2130,2135,268435
|
|
20210204,1450,2135,2135,2130,2130,179421
|
|
20210204,1451,2130,2135,2125,2125,7124859
|
|
20210204,1452,2125,2130,2125,2130,366569
|
|
20210204,1453,2130,2130,2120,2125,2828729
|
|
20210204,1454,2125,2130,2120,2120,446282
|
|
20210204,1455,2120,2130,2120,2125,433902
|
|
20210204,1456,2125,2125,2120,2120,575288
|
|
20210204,1457,2120,2125,2115,2115,7374277
|
|
20210204,1458,2115,2120,2115,2115,5860190
|
|
20210204,1459,2120,2120,2110,2120,3065588
|
|
20210204,1500,2115,2120,2115,2120,388139
|
|
20210204,1501,2120,2125,2115,2125,2704087
|
|
20210204,1502,2125,2130,2120,2125,4258110
|
|
20210204,1503,2130,2130,2125,2130,3450456
|
|
20210204,1504,2125,2130,2125,2130,249271
|
|
20210204,1505,2130,2135,2125,2130,2520776
|
|
20210204,1506,2130,2135,2125,2130,1135071
|
|
20210204,1507,2125,2130,2125,2130,94223
|
|
20210204,1508,2130,2130,2125,2130,86605
|
|
20210204,1509,2125,2130,2120,2125,5368802
|
|
20210204,1510,2125,2130,2120,2125,588623
|
|
20210204,1511,2130,2130,2120,2125,283858
|
|
20210204,1512,2125,2135,2125,2130,2816107
|
|
20210204,1513,2130,2135,2125,2130,7088933
|
|
20210204,1514,2130,2135,2130,2135,456083
|
|
20210204,1515,2130,2135,2130,2135,3331394
|
|
20210204,1516,2135,2140,2130,2135,1819889
|
|
20210204,1517,2135,2135,2130,2130,203603
|
|
20210204,1518,2130,2135,2130,2130,698756
|
|
20210204,1519,2125,2135,2125,2130,2116893
|
|
20210204,1520,2125,2130,2125,2130,354929
|
|
20210204,1530,2125,2125,2125,2125,4773830
|