383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210128,0901,2185,2190,2180,2185,8860114
|
|
20210128,0902,2185,2190,2180,2180,3846358
|
|
20210128,0903,2180,2185,2170,2170,4323073
|
|
20210128,0904,2175,2180,2165,2165,5558073
|
|
20210128,0905,2165,2170,2160,2165,5372655
|
|
20210128,0906,2165,2170,2160,2160,3809450
|
|
20210128,0907,2160,2170,2155,2170,5027282
|
|
20210128,0908,2165,2180,2165,2180,4007036
|
|
20210128,0909,2180,2180,2170,2170,5246685
|
|
20210128,0910,2175,2180,2170,2175,1156222
|
|
20210128,0911,2180,2180,2165,2170,3402533
|
|
20210128,0912,2170,2175,2160,2165,3578754
|
|
20210128,0913,2165,2170,2160,2160,1440393
|
|
20210128,0914,2165,2165,2160,2160,531194
|
|
20210128,0915,2165,2165,2160,2165,1054249
|
|
20210128,0916,2160,2170,2160,2170,3577034
|
|
20210128,0917,2165,2165,2155,2165,3481896
|
|
20210128,0918,2165,2175,2160,2170,3249776
|
|
20210128,0919,2175,2175,2165,2175,2074164
|
|
20210128,0920,2175,2180,2170,2175,2705104
|
|
20210128,0921,2175,2175,2160,2165,1785159
|
|
20210128,0922,2165,2185,2165,2180,4434335
|
|
20210128,0923,2180,2180,2170,2175,2361361
|
|
20210128,0924,2175,2180,2170,2180,2700520
|
|
20210128,0925,2180,2185,2175,2180,1725531
|
|
20210128,0926,2180,2190,2180,2185,6204910
|
|
20210128,0927,2185,2185,2175,2175,2337172
|
|
20210128,0928,2180,2195,2175,2190,7188737
|
|
20210128,0929,2190,2195,2185,2190,1043863
|
|
20210128,0930,2190,2195,2185,2190,2703510
|
|
20210128,0931,2190,2195,2185,2190,2363581
|
|
20210128,0932,2195,2195,2185,2190,1549547
|
|
20210128,0933,2185,2190,2175,2175,2349274
|
|
20210128,0934,2175,2180,2165,2170,5659956
|
|
20210128,0935,2165,2170,2160,2165,3403835
|
|
20210128,0936,2165,2175,2165,2170,2273320
|
|
20210128,0937,2170,2175,2160,2165,2975052
|
|
20210128,0938,2170,2175,2165,2165,1810815
|
|
20210128,0939,2165,2170,2160,2160,595071
|
|
20210128,0940,2160,2170,2160,2165,2366959
|
|
20210128,0941,2165,2170,2160,2165,1463250
|
|
20210128,0942,2165,2170,2155,2160,5563209
|
|
20210128,0943,2160,2160,2150,2155,2760757
|
|
20210128,0944,2155,2165,2155,2155,1121631
|
|
20210128,0945,2160,2165,2155,2160,1666496
|
|
20210128,0946,2160,2165,2155,2160,1885600
|
|
20210128,0947,2160,2165,2150,2150,2865796
|
|
20210128,0948,2150,2165,2150,2160,1775289
|
|
20210128,0949,2160,2165,2155,2160,1115692
|
|
20210128,0950,2160,2160,2155,2155,2109630
|
|
20210128,0951,2160,2165,2155,2155,465527
|
|
20210128,0952,2160,2160,2155,2155,1520708
|
|
20210128,0953,2155,2160,2150,2155,949424
|
|
20210128,0954,2155,2160,2150,2160,4067511
|
|
20210128,0955,2160,2170,2150,2170,2915374
|
|
20210128,0956,2165,2170,2165,2165,2673030
|
|
20210128,0957,2165,2170,2160,2170,1355511
|
|
20210128,0958,2165,2170,2160,2165,1005550
|
|
20210128,0959,2165,2170,2160,2165,847638
|
|
20210128,1000,2165,2180,2165,2170,3325629
|
|
20210128,1001,2175,2180,2170,2175,2512987
|
|
20210128,1002,2175,2175,2165,2170,1344268
|
|
20210128,1003,2165,2170,2155,2165,2882539
|
|
20210128,1004,2160,2165,2155,2160,1283433
|
|
20210128,1005,2160,2160,2150,2155,1824851
|
|
20210128,1006,2150,2155,2150,2150,4250948
|
|
20210128,1007,2150,2155,2145,2150,2361657
|
|
20210128,1008,2150,2155,2145,2150,1525438
|
|
20210128,1009,2155,2155,2145,2150,2543830
|
|
20210128,1010,2150,2155,2145,2145,568668
|
|
20210128,1011,2145,2150,2140,2145,3061154
|
|
20210128,1012,2145,2150,2140,2140,967412
|
|
20210128,1013,2140,2150,2140,2145,1628594
|
|
20210128,1014,2150,2150,2140,2140,3845674
|
|
20210128,1015,2140,2145,2140,2140,793834
|
|
20210128,1016,2145,2150,2135,2145,3813911
|
|
20210128,1017,2145,2145,2140,2145,269594
|
|
20210128,1018,2145,2150,2140,2145,2814925
|
|
20210128,1019,2145,2145,2135,2135,985851
|
|
20210128,1020,2135,2140,2130,2130,4902242
|
|
20210128,1021,2130,2135,2130,2130,1424743
|
|
20210128,1022,2135,2135,2125,2125,2974467
|
|
20210128,1023,2125,2130,2120,2120,1946039
|
|
20210128,1024,2120,2130,2120,2125,3895594
|
|
20210128,1025,2125,2130,2120,2125,2442367
|
|
20210128,1026,2130,2135,2125,2135,2621460
|
|
20210128,1027,2135,2140,2125,2135,2884851
|
|
20210128,1028,2135,2135,2130,2135,1203717
|
|
20210128,1029,2135,2135,2125,2130,1499424
|
|
20210128,1030,2130,2130,2120,2125,2513005
|
|
20210128,1031,2125,2135,2120,2135,700825
|
|
20210128,1032,2135,2140,2130,2130,1478984
|
|
20210128,1033,2135,2135,2125,2130,711481
|
|
20210128,1034,2130,2135,2125,2135,851273
|
|
20210128,1035,2135,2145,2130,2140,2103553
|
|
20210128,1036,2140,2145,2135,2140,963552
|
|
20210128,1037,2140,2140,2130,2140,2587374
|
|
20210128,1038,2140,2140,2130,2135,1041562
|
|
20210128,1039,2135,2140,2135,2140,1700527
|
|
20210128,1040,2135,2145,2135,2140,641917
|
|
20210128,1041,2140,2140,2125,2130,1451177
|
|
20210128,1042,2125,2130,2125,2130,582065
|
|
20210128,1043,2130,2135,2125,2125,418468
|
|
20210128,1044,2125,2130,2125,2130,2338406
|
|
20210128,1045,2130,2130,2120,2125,3053432
|
|
20210128,1046,2120,2130,2120,2130,928327
|
|
20210128,1047,2125,2130,2120,2125,2016608
|
|
20210128,1048,2125,2125,2120,2125,599720
|
|
20210128,1049,2125,2130,2125,2125,865429
|
|
20210128,1050,2125,2130,2120,2125,1714994
|
|
20210128,1051,2125,2130,2120,2125,683545
|
|
20210128,1052,2130,2130,2120,2125,1262383
|
|
20210128,1053,2120,2130,2120,2125,1294905
|
|
20210128,1054,2125,2125,2115,2115,3680279
|
|
20210128,1055,2115,2120,2115,2120,1461597
|
|
20210128,1056,2115,2120,2115,2120,148456
|
|
20210128,1057,2120,2125,2115,2120,1526152
|
|
20210128,1058,2120,2130,2120,2125,1385455
|
|
20210128,1059,2125,2130,2120,2130,1548441
|
|
20210128,1100,2130,2130,2125,2125,2227328
|
|
20210128,1101,2125,2130,2120,2130,198668
|
|
20210128,1102,2130,2130,2125,2130,528200
|
|
20210128,1103,2130,2130,2120,2120,1708977
|
|
20210128,1104,2120,2130,2120,2125,1776555
|
|
20210128,1105,2125,2130,2120,2130,368540
|
|
20210128,1106,2125,2135,2125,2130,1518297
|
|
20210128,1107,2130,2135,2130,2130,974809
|
|
20210128,1108,2130,2135,2130,2135,2133272
|
|
20210128,1109,2140,2140,2130,2135,1497765
|
|
20210128,1110,2135,2135,2130,2135,713318
|
|
20210128,1111,2140,2140,2130,2135,1531465
|
|
20210128,1112,2135,2140,2135,2140,90551
|
|
20210128,1113,2140,2145,2135,2145,3605317
|
|
20210128,1114,2145,2145,2135,2140,1022681
|
|
20210128,1115,2140,2140,2135,2140,108918
|
|
20210128,1116,2140,2140,2130,2135,2602049
|
|
20210128,1117,2135,2140,2135,2140,1756584
|
|
20210128,1118,2135,2140,2135,2140,2512157
|
|
20210128,1119,2140,2140,2135,2140,91745
|
|
20210128,1120,2140,2145,2135,2140,407615
|
|
20210128,1121,2140,2140,2135,2135,349690
|
|
20210128,1122,2135,2140,2130,2135,1115402
|
|
20210128,1123,2130,2135,2130,2130,629722
|
|
20210128,1124,2135,2140,2130,2140,878211
|
|
20210128,1125,2135,2145,2135,2145,5109740
|
|
20210128,1126,2145,2145,2135,2145,630478
|
|
20210128,1127,2145,2145,2135,2140,295525
|
|
20210128,1128,2140,2145,2140,2145,493330
|
|
20210128,1129,2145,2145,2135,2140,1301353
|
|
20210128,1130,2140,2145,2135,2140,466002
|
|
20210128,1131,2145,2145,2140,2145,115537
|
|
20210128,1132,2145,2150,2145,2150,1599132
|
|
20210128,1133,2150,2150,2140,2145,2028966
|
|
20210128,1134,2140,2150,2135,2140,1195632
|
|
20210128,1135,2140,2145,2135,2140,542618
|
|
20210128,1136,2140,2145,2135,2140,466903
|
|
20210128,1137,2140,2145,2140,2145,825360
|
|
20210128,1138,2145,2150,2145,2150,93688
|
|
20210128,1139,2150,2150,2140,2145,1734977
|
|
20210128,1140,2145,2150,2140,2145,449621
|
|
20210128,1141,2145,2145,2140,2145,49457
|
|
20210128,1142,2145,2150,2140,2145,1222424
|
|
20210128,1143,2145,2150,2140,2145,886109
|
|
20210128,1144,2145,2150,2145,2145,314862
|
|
20210128,1145,2145,2150,2145,2150,306933
|
|
20210128,1146,2150,2150,2140,2145,5515368
|
|
20210128,1147,2145,2150,2145,2150,105400
|
|
20210128,1148,2150,2150,2145,2150,276775
|
|
20210128,1149,2150,2155,2150,2155,1785117
|
|
20210128,1150,2155,2160,2150,2155,2593921
|
|
20210128,1151,2155,2160,2150,2155,1139870
|
|
20210128,1152,2155,2160,2150,2155,1063171
|
|
20210128,1153,2160,2160,2155,2155,1023183
|
|
20210128,1154,2155,2160,2155,2160,875044
|
|
20210128,1155,2160,2165,2155,2160,2157307
|
|
20210128,1156,2165,2165,2155,2160,1954370
|
|
20210128,1157,2160,2160,2150,2150,2169046
|
|
20210128,1158,2155,2155,2150,2155,339133
|
|
20210128,1159,2150,2160,2150,2160,1032137
|
|
20210128,1200,2155,2160,2150,2150,574352
|
|
20210128,1201,2150,2155,2150,2155,852541
|
|
20210128,1202,2155,2160,2150,2155,821851
|
|
20210128,1203,2150,2160,2150,2155,1310456
|
|
20210128,1204,2160,2160,2155,2155,152466
|
|
20210128,1205,2155,2160,2155,2160,63460
|
|
20210128,1206,2155,2160,2155,2160,774048
|
|
20210128,1207,2160,2165,2160,2165,1195363
|
|
20210128,1208,2165,2165,2160,2160,29587
|
|
20210128,1209,2165,2165,2160,2165,1425676
|
|
20210128,1210,2165,2165,2160,2160,183720
|
|
20210128,1211,2160,2165,2160,2165,4451262
|
|
20210128,1212,2165,2165,2160,2165,360340
|
|
20210128,1213,2165,2170,2160,2160,3583942
|
|
20210128,1214,2160,2160,2155,2160,258100
|
|
20210128,1215,2155,2160,2155,2155,93987
|
|
20210128,1216,2155,2160,2155,2155,1169220
|
|
20210128,1217,2150,2155,2150,2150,672032
|
|
20210128,1218,2150,2155,2145,2150,2092495
|
|
20210128,1219,2150,2155,2145,2150,277758
|
|
20210128,1220,2145,2150,2145,2150,492266
|
|
20210128,1221,2150,2150,2140,2145,2321041
|
|
20210128,1222,2145,2150,2145,2145,499819
|
|
20210128,1223,2145,2150,2140,2150,479062
|
|
20210128,1224,2150,2150,2145,2150,260338
|
|
20210128,1225,2145,2155,2145,2155,1456600
|
|
20210128,1226,2150,2155,2145,2155,425777
|
|
20210128,1227,2150,2155,2150,2155,34176
|
|
20210128,1228,2155,2160,2150,2155,1469301
|
|
20210128,1229,2155,2160,2150,2160,1055443
|
|
20210128,1230,2155,2160,2155,2160,66358
|
|
20210128,1231,2160,2160,2155,2160,1261104
|
|
20210128,1232,2160,2160,2155,2160,445410
|
|
20210128,1233,2160,2160,2150,2155,1816878
|
|
20210128,1234,2155,2160,2155,2160,114610
|
|
20210128,1235,2160,2160,2155,2155,66071
|
|
20210128,1236,2160,2170,2155,2165,4486598
|
|
20210128,1237,2165,2170,2160,2165,1349432
|
|
20210128,1238,2165,2165,2160,2165,5386258
|
|
20210128,1239,2160,2165,2160,2165,805684
|
|
20210128,1240,2165,2165,2160,2165,79067
|
|
20210128,1241,2160,2165,2155,2160,818755
|
|
20210128,1242,2160,2160,2155,2160,1588357
|
|
20210128,1243,2155,2165,2155,2160,496424
|
|
20210128,1244,2165,2170,2160,2165,1644740
|
|
20210128,1245,2165,2170,2160,2170,1617386
|
|
20210128,1246,2165,2170,2165,2170,403928
|
|
20210128,1247,2170,2170,2165,2170,229127
|
|
20210128,1248,2170,2170,2165,2170,1935240
|
|
20210128,1249,2170,2170,2165,2165,749538
|
|
20210128,1250,2165,2170,2165,2165,104345
|
|
20210128,1251,2165,2175,2165,2170,3403251
|
|
20210128,1252,2170,2175,2165,2170,854596
|
|
20210128,1253,2165,2170,2165,2170,167510
|
|
20210128,1254,2170,2175,2165,2175,1468858
|
|
20210128,1255,2170,2175,2165,2170,611104
|
|
20210128,1256,2170,2170,2165,2170,301984
|
|
20210128,1257,2170,2170,2165,2170,77424
|
|
20210128,1258,2170,2170,2165,2165,209864
|
|
20210128,1259,2165,2170,2160,2160,2610365
|
|
20210128,1300,2160,2165,2160,2165,593906
|
|
20210128,1301,2165,2165,2160,2160,130517
|
|
20210128,1302,2160,2165,2155,2160,2081062
|
|
20210128,1303,2160,2165,2155,2165,340100
|
|
20210128,1304,2165,2165,2160,2165,629189
|
|
20210128,1305,2165,2165,2160,2165,484711
|
|
20210128,1306,2165,2165,2155,2160,704797
|
|
20210128,1307,2160,2165,2155,2155,253179
|
|
20210128,1308,2160,2160,2155,2160,140010
|
|
20210128,1309,2155,2165,2155,2165,697339
|
|
20210128,1310,2160,2165,2160,2165,18150
|
|
20210128,1311,2165,2170,2160,2170,855083
|
|
20210128,1312,2170,2170,2160,2165,331958
|
|
20210128,1313,2165,2170,2160,2170,275662
|
|
20210128,1314,2165,2170,2160,2170,2113205
|
|
20210128,1315,2165,2170,2165,2165,17216
|
|
20210128,1316,2165,2170,2165,2170,129607
|
|
20210128,1317,2170,2170,2160,2165,975549
|
|
20210128,1318,2165,2170,2160,2165,851877
|
|
20210128,1319,2165,2170,2160,2165,192335
|
|
20210128,1320,2165,2170,2165,2170,12991
|
|
20210128,1321,2170,2170,2165,2170,3990676
|
|
20210128,1322,2170,2180,2170,2180,5965523
|
|
20210128,1323,2180,2180,2170,2180,2579908
|
|
20210128,1324,2180,2185,2175,2185,5295898
|
|
20210128,1325,2180,2185,2175,2180,1106934
|
|
20210128,1326,2180,2185,2175,2185,612291
|
|
20210128,1327,2180,2185,2180,2185,296422
|
|
20210128,1328,2180,2185,2180,2180,134344
|
|
20210128,1329,2180,2185,2175,2180,2495502
|
|
20210128,1330,2180,2185,2175,2180,554043
|
|
20210128,1331,2180,2185,2175,2185,1476784
|
|
20210128,1332,2185,2185,2180,2180,422271
|
|
20210128,1333,2185,2185,2180,2180,182592
|
|
20210128,1334,2185,2185,2180,2185,1560431
|
|
20210128,1335,2180,2190,2180,2190,2478681
|
|
20210128,1336,2190,2190,2180,2190,2310740
|
|
20210128,1337,2190,2190,2185,2190,917444
|
|
20210128,1338,2185,2195,2185,2195,3978567
|
|
20210128,1339,2195,2195,2185,2190,2548334
|
|
20210128,1340,2190,2195,2185,2190,1610343
|
|
20210128,1341,2190,2190,2180,2185,3106785
|
|
20210128,1342,2185,2190,2180,2185,526795
|
|
20210128,1343,2180,2185,2175,2180,3250174
|
|
20210128,1344,2175,2185,2175,2180,1695810
|
|
20210128,1345,2180,2185,2175,2180,1914013
|
|
20210128,1346,2175,2180,2170,2175,3521439
|
|
20210128,1347,2175,2175,2170,2175,220900
|
|
20210128,1348,2170,2180,2170,2175,1965640
|
|
20210128,1349,2175,2175,2170,2170,229538
|
|
20210128,1350,2170,2175,2170,2175,406478
|
|
20210128,1351,2175,2175,2170,2170,784699
|
|
20210128,1352,2170,2180,2170,2175,1032185
|
|
20210128,1353,2175,2180,2170,2180,320404
|
|
20210128,1354,2180,2180,2175,2180,405931
|
|
20210128,1355,2175,2180,2175,2175,1706780
|
|
20210128,1356,2175,2180,2170,2175,1537298
|
|
20210128,1357,2175,2180,2170,2175,341066
|
|
20210128,1358,2175,2180,2170,2180,1409262
|
|
20210128,1359,2175,2180,2175,2180,109746
|
|
20210128,1400,2180,2180,2170,2175,806698
|
|
20210128,1401,2175,2175,2160,2165,4815801
|
|
20210128,1402,2165,2165,2155,2155,3872466
|
|
20210128,1403,2160,2165,2155,2160,2323583
|
|
20210128,1404,2160,2160,2155,2160,1175300
|
|
20210128,1405,2155,2165,2155,2160,1195486
|
|
20210128,1406,2160,2165,2155,2165,1189867
|
|
20210128,1407,2165,2170,2160,2170,1904508
|
|
20210128,1408,2165,2170,2160,2165,1198896
|
|
20210128,1409,2165,2165,2160,2165,90815
|
|
20210128,1410,2165,2170,2160,2165,2858562
|
|
20210128,1411,2165,2170,2160,2160,189490
|
|
20210128,1412,2160,2170,2160,2170,184905
|
|
20210128,1413,2170,2170,2160,2165,204568
|
|
20210128,1414,2160,2165,2160,2160,30496
|
|
20210128,1415,2165,2165,2155,2155,3351742
|
|
20210128,1416,2160,2160,2155,2155,180465
|
|
20210128,1417,2155,2160,2150,2150,2834526
|
|
20210128,1418,2150,2155,2150,2155,805310
|
|
20210128,1419,2155,2155,2150,2150,327544
|
|
20210128,1420,2150,2160,2150,2160,2729804
|
|
20210128,1421,2155,2155,2150,2150,799812
|
|
20210128,1422,2155,2160,2150,2160,733072
|
|
20210128,1423,2160,2160,2155,2160,64798
|
|
20210128,1424,2160,2165,2155,2160,690446
|
|
20210128,1425,2165,2165,2155,2160,1068797
|
|
20210128,1426,2160,2165,2155,2160,371819
|
|
20210128,1427,2155,2165,2155,2160,504998
|
|
20210128,1428,2155,2160,2150,2155,936321
|
|
20210128,1429,2150,2155,2150,2150,2767120
|
|
20210128,1430,2150,2160,2145,2155,1912835
|
|
20210128,1431,2150,2165,2150,2160,2141020
|
|
20210128,1432,2160,2165,2155,2160,149072
|
|
20210128,1433,2160,2165,2155,2160,653124
|
|
20210128,1434,2160,2165,2155,2155,378111
|
|
20210128,1435,2155,2160,2155,2160,17880
|
|
20210128,1436,2160,2160,2155,2160,1348538
|
|
20210128,1437,2155,2160,2150,2155,1356290
|
|
20210128,1438,2150,2160,2150,2155,483273
|
|
20210128,1439,2155,2165,2155,2160,1315973
|
|
20210128,1440,2160,2160,2155,2160,764881
|
|
20210128,1441,2155,2160,2155,2160,666392
|
|
20210128,1442,2160,2165,2155,2160,1796228
|
|
20210128,1443,2160,2165,2155,2160,286988
|
|
20210128,1444,2160,2160,2155,2160,110464
|
|
20210128,1445,2160,2165,2155,2165,284549
|
|
20210128,1446,2165,2165,2160,2160,138097
|
|
20210128,1447,2165,2170,2160,2170,1630988
|
|
20210128,1448,2170,2170,2160,2165,2781610
|
|
20210128,1449,2165,2170,2160,2170,1124940
|
|
20210128,1450,2165,2170,2160,2170,656484
|
|
20210128,1451,2170,2170,2165,2170,119803
|
|
20210128,1452,2165,2170,2160,2160,1865776
|
|
20210128,1453,2165,2165,2160,2160,75781
|
|
20210128,1454,2165,2165,2160,2165,1033787
|
|
20210128,1455,2165,2170,2160,2165,285962
|
|
20210128,1456,2160,2165,2160,2165,271206
|
|
20210128,1457,2160,2165,2155,2160,2144407
|
|
20210128,1458,2160,2165,2155,2165,818228
|
|
20210128,1459,2160,2165,2155,2160,271768
|
|
20210128,1500,2160,2165,2155,2160,779080
|
|
20210128,1501,2165,2170,2160,2165,2475326
|
|
20210128,1502,2170,2175,2165,2175,9276585
|
|
20210128,1503,2170,2175,2170,2175,165261
|
|
20210128,1504,2175,2175,2170,2175,253267
|
|
20210128,1505,2175,2180,2170,2175,4715701
|
|
20210128,1506,2180,2180,2170,2175,2087027
|
|
20210128,1507,2175,2180,2175,2175,256948
|
|
20210128,1508,2175,2180,2170,2170,1013741
|
|
20210128,1509,2170,2180,2170,2175,1387670
|
|
20210128,1510,2175,2180,2170,2175,363276
|
|
20210128,1511,2175,2180,2170,2175,367259
|
|
20210128,1512,2175,2185,2175,2180,4659249
|
|
20210128,1513,2180,2180,2170,2175,664021
|
|
20210128,1514,2175,2180,2170,2175,364103
|
|
20210128,1515,2175,2180,2170,2175,808363
|
|
20210128,1516,2175,2175,2170,2170,106253
|
|
20210128,1517,2175,2175,2170,2175,150413
|
|
20210128,1518,2170,2175,2170,2170,303602
|
|
20210128,1519,2170,2175,2170,2175,1972151
|
|
20210128,1520,2175,2175,2170,2175,549097
|
|
20210128,1530,2165,2165,2165,2165,4437363
|