383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210202,0901,2110,2115,2100,2115,8935499
|
|
20210202,0902,2110,2115,2100,2105,6319329
|
|
20210202,0903,2105,2115,2100,2115,4183588
|
|
20210202,0904,2110,2125,2110,2120,6693158
|
|
20210202,0905,2120,2125,2115,2125,5451276
|
|
20210202,0906,2125,2125,2110,2115,3743033
|
|
20210202,0907,2115,2115,2110,2115,2693784
|
|
20210202,0908,2115,2115,2105,2110,4229341
|
|
20210202,0909,2110,2120,2105,2115,3554505
|
|
20210202,0910,2115,2125,2110,2125,5801734
|
|
20210202,0911,2125,2130,2120,2125,3413552
|
|
20210202,0912,2130,2135,2125,2130,4611936
|
|
20210202,0913,2130,2135,2125,2130,3671222
|
|
20210202,0914,2130,2130,2120,2125,4110339
|
|
20210202,0915,2130,2130,2125,2130,4621581
|
|
20210202,0916,2130,2135,2125,2135,2282976
|
|
20210202,0917,2130,2140,2130,2135,2426860
|
|
20210202,0918,2135,2140,2130,2135,2451186
|
|
20210202,0919,2135,2140,2130,2135,1638339
|
|
20210202,0920,2130,2135,2120,2120,3472402
|
|
20210202,0921,2120,2130,2120,2125,4231693
|
|
20210202,0922,2120,2125,2120,2125,1439976
|
|
20210202,0923,2125,2135,2125,2135,2805634
|
|
20210202,0924,2135,2135,2130,2135,468776
|
|
20210202,0925,2135,2135,2125,2130,2314345
|
|
20210202,0926,2130,2130,2115,2115,3044966
|
|
20210202,0927,2120,2125,2115,2125,4050878
|
|
20210202,0928,2120,2135,2120,2130,3413734
|
|
20210202,0929,2130,2130,2120,2125,2516534
|
|
20210202,0930,2125,2130,2120,2130,1091678
|
|
20210202,0931,2130,2135,2125,2130,3648289
|
|
20210202,0932,2130,2130,2120,2125,2033235
|
|
20210202,0933,2125,2125,2115,2115,3271291
|
|
20210202,0934,2120,2125,2115,2120,1964371
|
|
20210202,0935,2115,2120,2115,2115,734205
|
|
20210202,0936,2115,2120,2105,2110,3445642
|
|
20210202,0937,2110,2115,2105,2105,4312506
|
|
20210202,0938,2105,2110,2100,2105,5176063
|
|
20210202,0939,2105,2110,2100,2105,1340281
|
|
20210202,0940,2110,2110,2105,2110,268613
|
|
20210202,0941,2110,2115,2105,2115,5965835
|
|
20210202,0942,2110,2115,2105,2110,1444758
|
|
20210202,0943,2110,2110,2095,2100,5868073
|
|
20210202,0944,2100,2100,2095,2095,1172874
|
|
20210202,0945,2095,2100,2090,2090,4105719
|
|
20210202,0946,2095,2100,2090,2100,5512375
|
|
20210202,0947,2100,2100,2095,2100,2336547
|
|
20210202,0948,2100,2105,2090,2095,5673725
|
|
20210202,0949,2095,2100,2090,2095,1069557
|
|
20210202,0950,2100,2100,2095,2095,507510
|
|
20210202,0951,2100,2100,2090,2095,1888371
|
|
20210202,0952,2090,2095,2085,2090,4255695
|
|
20210202,0953,2090,2095,2085,2090,4310934
|
|
20210202,0954,2090,2090,2085,2090,2237226
|
|
20210202,0955,2085,2090,2085,2090,507756
|
|
20210202,0956,2085,2090,2085,2085,1663130
|
|
20210202,0957,2085,2085,2080,2085,1816486
|
|
20210202,0958,2085,2085,2080,2085,2203464
|
|
20210202,0959,2080,2090,2080,2090,2754133
|
|
20210202,1000,2090,2090,2080,2085,2089835
|
|
20210202,1001,2085,2085,2075,2075,6390302
|
|
20210202,1002,2080,2080,2075,2080,709517
|
|
20210202,1003,2080,2085,2075,2085,1869978
|
|
20210202,1004,2080,2085,2075,2080,757567
|
|
20210202,1005,2075,2085,2075,2085,339703
|
|
20210202,1006,2085,2090,2080,2090,2957828
|
|
20210202,1007,2090,2095,2085,2085,3865723
|
|
20210202,1008,2085,2090,2080,2085,1280689
|
|
20210202,1009,2085,2085,2075,2080,3255854
|
|
20210202,1010,2080,2085,2075,2080,3408044
|
|
20210202,1011,2080,2080,2075,2075,321442
|
|
20210202,1012,2080,2080,2070,2070,4376001
|
|
20210202,1013,2075,2075,2070,2075,4380652
|
|
20210202,1014,2075,2075,2070,2070,3011155
|
|
20210202,1015,2070,2075,2065,2070,2952451
|
|
20210202,1016,2070,2070,2060,2065,6196656
|
|
20210202,1017,2065,2070,2060,2065,2984239
|
|
20210202,1018,2060,2065,2060,2060,344391
|
|
20210202,1019,2060,2065,2055,2060,4727061
|
|
20210202,1020,2060,2065,2055,2060,4144806
|
|
20210202,1021,2060,2065,2055,2065,2418719
|
|
20210202,1022,2065,2065,2060,2065,339331
|
|
20210202,1023,2065,2065,2060,2065,269426
|
|
20210202,1024,2065,2065,2055,2060,4414932
|
|
20210202,1025,2060,2065,2055,2060,3818256
|
|
20210202,1026,2060,2065,2055,2060,1600351
|
|
20210202,1027,2060,2065,2060,2060,965370
|
|
20210202,1028,2060,2065,2055,2060,799639
|
|
20210202,1029,2055,2060,2050,2055,4949725
|
|
20210202,1030,2055,2055,2050,2055,478217
|
|
20210202,1031,2055,2060,2050,2055,2657585
|
|
20210202,1032,2055,2055,2050,2055,3544358
|
|
20210202,1033,2055,2060,2050,2050,4584460
|
|
20210202,1034,2050,2050,2045,2050,2215303
|
|
20210202,1035,2050,2050,2045,2045,627838
|
|
20210202,1036,2050,2050,2040,2045,3189891
|
|
20210202,1037,2045,2045,2040,2045,2675826
|
|
20210202,1038,2045,2050,2040,2045,2499879
|
|
20210202,1039,2045,2045,2035,2040,3761825
|
|
20210202,1040,2040,2045,2035,2040,1890951
|
|
20210202,1041,2040,2045,2035,2045,2287423
|
|
20210202,1042,2045,2045,2040,2045,1811501
|
|
20210202,1043,2045,2050,2040,2045,1464326
|
|
20210202,1044,2045,2050,2040,2050,2211302
|
|
20210202,1045,2050,2050,2040,2045,2261801
|
|
20210202,1046,2045,2045,2035,2040,6584817
|
|
20210202,1047,2045,2045,2035,2040,2214389
|
|
20210202,1048,2040,2045,2035,2040,1693071
|
|
20210202,1049,2040,2045,2035,2040,2158680
|
|
20210202,1050,2045,2045,2040,2045,230690
|
|
20210202,1051,2045,2045,2035,2040,2939356
|
|
20210202,1052,2035,2040,2025,2025,8770265
|
|
20210202,1053,2025,2035,2025,2035,3383002
|
|
20210202,1054,2030,2035,2025,2030,3380179
|
|
20210202,1055,2030,2040,2030,2035,3054024
|
|
20210202,1056,2035,2045,2030,2045,1710701
|
|
20210202,1057,2045,2045,2035,2045,1826115
|
|
20210202,1058,2045,2045,2035,2040,1829819
|
|
20210202,1059,2040,2045,2035,2040,1856679
|
|
20210202,1100,2040,2045,2035,2045,1112673
|
|
20210202,1101,2045,2045,2040,2045,832481
|
|
20210202,1102,2045,2050,2040,2050,4790674
|
|
20210202,1103,2050,2055,2045,2055,3400342
|
|
20210202,1104,2055,2055,2045,2050,1006696
|
|
20210202,1105,2050,2050,2040,2045,1563313
|
|
20210202,1106,2045,2050,2040,2045,865319
|
|
20210202,1107,2045,2050,2045,2045,1103804
|
|
20210202,1108,2045,2050,2040,2050,826426
|
|
20210202,1109,2050,2050,2040,2045,1207705
|
|
20210202,1110,2045,2050,2035,2040,2992870
|
|
20210202,1111,2040,2040,2035,2040,170183
|
|
20210202,1112,2040,2045,2035,2040,1628945
|
|
20210202,1113,2040,2045,2040,2045,119907
|
|
20210202,1114,2040,2050,2040,2045,3426589
|
|
20210202,1115,2050,2055,2045,2055,1619750
|
|
20210202,1116,2055,2055,2050,2055,1653292
|
|
20210202,1117,2055,2055,2050,2050,2445836
|
|
20210202,1118,2055,2055,2050,2050,1377171
|
|
20210202,1119,2055,2055,2050,2050,157762
|
|
20210202,1120,2055,2055,2050,2050,1532061
|
|
20210202,1121,2050,2055,2045,2055,1787162
|
|
20210202,1122,2055,2055,2045,2050,1063374
|
|
20210202,1123,2050,2050,2040,2040,1864326
|
|
20210202,1124,2045,2045,2040,2040,82812
|
|
20210202,1125,2040,2045,2035,2035,2035174
|
|
20210202,1126,2040,2045,2035,2040,1025357
|
|
20210202,1127,2040,2045,2035,2040,1291040
|
|
20210202,1128,2040,2040,2035,2035,203108
|
|
20210202,1129,2040,2045,2035,2040,1092805
|
|
20210202,1130,2040,2045,2035,2045,447618
|
|
20210202,1131,2045,2045,2035,2035,524116
|
|
20210202,1132,2035,2045,2035,2040,482128
|
|
20210202,1133,2040,2040,2035,2035,2245852
|
|
20210202,1134,2035,2040,2030,2035,1260314
|
|
20210202,1135,2040,2040,2030,2035,757183
|
|
20210202,1136,2035,2040,2030,2035,1217822
|
|
20210202,1137,2030,2035,2030,2035,91168
|
|
20210202,1138,2035,2040,2030,2035,1725807
|
|
20210202,1139,2030,2035,2030,2035,100784
|
|
20210202,1140,2030,2040,2030,2040,2187858
|
|
20210202,1141,2040,2040,2035,2040,590003
|
|
20210202,1142,2040,2040,2035,2040,115252
|
|
20210202,1143,2040,2040,2035,2040,523026
|
|
20210202,1144,2040,2040,2035,2035,913217
|
|
20210202,1145,2035,2040,2030,2035,1851463
|
|
20210202,1146,2035,2040,2035,2040,71223
|
|
20210202,1147,2040,2040,2035,2040,78614
|
|
20210202,1148,2040,2040,2035,2040,1200006
|
|
20210202,1149,2040,2045,2035,2040,646410
|
|
20210202,1150,2040,2040,2035,2035,39445
|
|
20210202,1151,2040,2040,2035,2040,25830
|
|
20210202,1152,2040,2045,2035,2045,2431252
|
|
20210202,1153,2040,2045,2040,2040,57579
|
|
20210202,1154,2040,2045,2040,2045,68131
|
|
20210202,1155,2045,2050,2040,2045,1298286
|
|
20210202,1156,2045,2045,2040,2045,148521
|
|
20210202,1157,2045,2045,2040,2045,140816
|
|
20210202,1158,2045,2045,2040,2045,170387
|
|
20210202,1159,2040,2050,2040,2045,1928951
|
|
20210202,1200,2045,2050,2045,2050,423388
|
|
20210202,1201,2050,2050,2040,2050,1364786
|
|
20210202,1202,2050,2050,2045,2050,111645
|
|
20210202,1203,2050,2050,2045,2050,131533
|
|
20210202,1204,2050,2055,2045,2055,3441835
|
|
20210202,1205,2055,2055,2050,2055,1617942
|
|
20210202,1206,2055,2055,2050,2055,1432851
|
|
20210202,1207,2055,2055,2050,2050,157142
|
|
20210202,1208,2055,2055,2050,2055,206291
|
|
20210202,1209,2050,2055,2050,2050,1783449
|
|
20210202,1210,2050,2055,2045,2055,3172158
|
|
20210202,1211,2055,2065,2050,2065,3662719
|
|
20210202,1212,2065,2065,2060,2065,2025114
|
|
20210202,1213,2065,2065,2055,2065,3355589
|
|
20210202,1214,2065,2070,2060,2065,2562808
|
|
20210202,1215,2065,2070,2060,2065,2538777
|
|
20210202,1216,2070,2070,2060,2065,3325894
|
|
20210202,1217,2065,2065,2060,2065,1237312
|
|
20210202,1218,2060,2065,2050,2050,2607890
|
|
20210202,1219,2055,2060,2050,2050,1341202
|
|
20210202,1220,2050,2060,2050,2055,1582881
|
|
20210202,1221,2055,2060,2050,2055,302013
|
|
20210202,1222,2050,2055,2050,2055,661374
|
|
20210202,1223,2055,2055,2050,2050,113016
|
|
20210202,1224,2055,2055,2050,2055,1179334
|
|
20210202,1225,2055,2055,2050,2055,492186
|
|
20210202,1226,2050,2055,2050,2050,69641
|
|
20210202,1227,2050,2055,2045,2050,1435364
|
|
20210202,1228,2050,2055,2045,2055,912048
|
|
20210202,1229,2050,2050,2045,2045,228607
|
|
20210202,1230,2050,2050,2045,2050,139098
|
|
20210202,1231,2050,2055,2045,2055,856243
|
|
20210202,1232,2050,2055,2050,2050,954921
|
|
20210202,1233,2055,2055,2050,2050,70591
|
|
20210202,1234,2055,2055,2050,2055,58432
|
|
20210202,1235,2055,2055,2050,2050,2428958
|
|
20210202,1236,2055,2060,2050,2055,243742
|
|
20210202,1237,2060,2060,2055,2055,1593847
|
|
20210202,1238,2060,2060,2050,2055,725751
|
|
20210202,1239,2055,2060,2055,2060,92241
|
|
20210202,1240,2060,2060,2050,2055,1117354
|
|
20210202,1241,2060,2060,2055,2060,38415
|
|
20210202,1242,2060,2060,2055,2060,43655
|
|
20210202,1243,2060,2065,2055,2060,4753710
|
|
20210202,1244,2060,2065,2060,2060,320215
|
|
20210202,1245,2060,2065,2060,2065,2269337
|
|
20210202,1246,2065,2070,2060,2065,1465806
|
|
20210202,1247,2070,2070,2065,2070,198451
|
|
20210202,1248,2070,2070,2060,2070,2204935
|
|
20210202,1249,2070,2070,2065,2070,477909
|
|
20210202,1250,2065,2070,2065,2070,3974910
|
|
20210202,1251,2070,2075,2065,2070,2038507
|
|
20210202,1252,2070,2070,2065,2065,687524
|
|
20210202,1253,2070,2075,2065,2070,1316205
|
|
20210202,1254,2065,2075,2065,2075,392614
|
|
20210202,1255,2075,2080,2070,2075,2869374
|
|
20210202,1256,2075,2080,2075,2080,1571792
|
|
20210202,1257,2080,2080,2070,2075,3071707
|
|
20210202,1258,2075,2080,2075,2080,334714
|
|
20210202,1259,2080,2080,2065,2070,1628876
|
|
20210202,1300,2070,2075,2065,2075,623700
|
|
20210202,1301,2075,2080,2070,2075,1328411
|
|
20210202,1302,2070,2080,2070,2075,1921415
|
|
20210202,1303,2075,2080,2070,2070,438795
|
|
20210202,1304,2075,2080,2075,2080,2343996
|
|
20210202,1305,2080,2085,2075,2085,1841869
|
|
20210202,1306,2085,2090,2080,2085,7396799
|
|
20210202,1307,2085,2085,2080,2085,183430
|
|
20210202,1308,2085,2090,2080,2085,1182674
|
|
20210202,1309,2090,2090,2080,2085,1671865
|
|
20210202,1310,2085,2090,2085,2085,359365
|
|
20210202,1311,2090,2095,2085,2090,2928693
|
|
20210202,1312,2090,2090,2080,2080,2140690
|
|
20210202,1313,2080,2085,2080,2080,257829
|
|
20210202,1314,2085,2085,2075,2080,1816053
|
|
20210202,1315,2080,2085,2075,2085,2396261
|
|
20210202,1316,2080,2090,2080,2085,3556899
|
|
20210202,1317,2085,2085,2080,2085,1036703
|
|
20210202,1318,2080,2085,2080,2085,1895828
|
|
20210202,1319,2085,2085,2070,2070,2216734
|
|
20210202,1320,2075,2080,2070,2075,1449845
|
|
20210202,1321,2075,2075,2070,2070,704006
|
|
20210202,1322,2070,2075,2070,2075,405663
|
|
20210202,1323,2070,2080,2070,2075,3403752
|
|
20210202,1324,2075,2080,2075,2080,837480
|
|
20210202,1325,2075,2080,2075,2080,132870
|
|
20210202,1326,2080,2080,2075,2075,473664
|
|
20210202,1327,2075,2080,2075,2075,113991
|
|
20210202,1328,2075,2085,2075,2080,1123847
|
|
20210202,1329,2080,2090,2080,2085,3082223
|
|
20210202,1330,2085,2090,2080,2085,627438
|
|
20210202,1331,2085,2090,2085,2085,150999
|
|
20210202,1332,2090,2095,2085,2095,2596537
|
|
20210202,1333,2090,2100,2090,2100,2830155
|
|
20210202,1334,2100,2100,2090,2090,1545511
|
|
20210202,1335,2095,2100,2090,2095,1859219
|
|
20210202,1336,2095,2100,2090,2100,5152300
|
|
20210202,1337,2100,2100,2095,2095,2356976
|
|
20210202,1338,2095,2100,2095,2095,1577576
|
|
20210202,1339,2095,2100,2090,2095,2949621
|
|
20210202,1340,2095,2100,2090,2100,1563515
|
|
20210202,1341,2100,2105,2095,2105,2404663
|
|
20210202,1342,2105,2105,2095,2105,1480769
|
|
20210202,1343,2100,2105,2095,2100,1065551
|
|
20210202,1344,2100,2110,2100,2105,5117147
|
|
20210202,1345,2105,2110,2105,2110,1019383
|
|
20210202,1346,2110,2110,2100,2110,2370130
|
|
20210202,1347,2110,2110,2095,2105,3128450
|
|
20210202,1348,2100,2110,2100,2105,2575634
|
|
20210202,1349,2110,2115,2105,2110,2882331
|
|
20210202,1350,2110,2110,2100,2105,1055592
|
|
20210202,1351,2105,2105,2095,2095,2247086
|
|
20210202,1352,2095,2100,2090,2095,3371419
|
|
20210202,1353,2095,2100,2090,2095,1102632
|
|
20210202,1354,2095,2100,2095,2100,252908
|
|
20210202,1355,2100,2105,2095,2100,2744381
|
|
20210202,1356,2100,2100,2095,2100,1081335
|
|
20210202,1357,2100,2100,2095,2100,152536
|
|
20210202,1358,2100,2110,2095,2110,3459000
|
|
20210202,1359,2105,2115,2105,2110,3087636
|
|
20210202,1400,2110,2110,2095,2105,4239537
|
|
20210202,1401,2105,2110,2100,2110,2521206
|
|
20210202,1402,2110,2115,2105,2110,1878852
|
|
20210202,1403,2110,2110,2095,2100,4732729
|
|
20210202,1404,2100,2105,2100,2105,263104
|
|
20210202,1405,2100,2105,2095,2100,2193080
|
|
20210202,1406,2100,2100,2090,2095,3583039
|
|
20210202,1407,2095,2105,2090,2100,1601891
|
|
20210202,1408,2100,2105,2095,2100,559246
|
|
20210202,1409,2100,2110,2100,2110,1328781
|
|
20210202,1410,2110,2110,2105,2105,111175
|
|
20210202,1411,2110,2110,2090,2095,2788501
|
|
20210202,1412,2095,2105,2090,2100,1936274
|
|
20210202,1413,2100,2105,2095,2095,351667
|
|
20210202,1414,2095,2100,2095,2095,601277
|
|
20210202,1415,2090,2100,2090,2095,1587811
|
|
20210202,1416,2095,2110,2095,2105,4053178
|
|
20210202,1417,2105,2105,2095,2105,1488832
|
|
20210202,1418,2105,2105,2095,2100,2905299
|
|
20210202,1419,2100,2100,2095,2100,527797
|
|
20210202,1420,2095,2105,2095,2100,540296
|
|
20210202,1421,2100,2100,2090,2095,744902
|
|
20210202,1422,2095,2100,2090,2090,1904633
|
|
20210202,1423,2090,2095,2090,2090,2676024
|
|
20210202,1424,2090,2100,2085,2090,1616087
|
|
20210202,1425,2085,2090,2080,2080,1853243
|
|
20210202,1426,2085,2090,2080,2090,5957637
|
|
20210202,1427,2090,2095,2080,2090,1250496
|
|
20210202,1428,2090,2090,2085,2085,1853151
|
|
20210202,1429,2090,2090,2085,2090,257635
|
|
20210202,1430,2085,2095,2085,2090,2124076
|
|
20210202,1431,2090,2090,2080,2085,1087187
|
|
20210202,1432,2080,2085,2080,2080,937322
|
|
20210202,1433,2080,2085,2080,2085,316997
|
|
20210202,1434,2080,2085,2075,2075,5590160
|
|
20210202,1435,2080,2085,2075,2080,3340084
|
|
20210202,1436,2080,2085,2075,2085,4311558
|
|
20210202,1437,2085,2090,2080,2085,936298
|
|
20210202,1438,2090,2090,2080,2085,2894544
|
|
20210202,1439,2085,2090,2085,2085,149444
|
|
20210202,1440,2090,2095,2085,2090,3824780
|
|
20210202,1441,2095,2095,2090,2090,346862
|
|
20210202,1442,2095,2095,2090,2095,184776
|
|
20210202,1443,2095,2100,2090,2100,960758
|
|
20210202,1444,2100,2100,2095,2100,498604
|
|
20210202,1445,2100,2100,2090,2095,962769
|
|
20210202,1446,2100,2100,2095,2100,231622
|
|
20210202,1447,2100,2105,2095,2100,2719427
|
|
20210202,1448,2095,2100,2095,2100,499091
|
|
20210202,1449,2100,2100,2095,2100,704955
|
|
20210202,1450,2100,2105,2100,2105,759826
|
|
20210202,1451,2105,2105,2100,2105,219831
|
|
20210202,1452,2105,2105,2100,2100,400551
|
|
20210202,1453,2100,2105,2100,2100,51851
|
|
20210202,1454,2100,2105,2095,2100,873244
|
|
20210202,1455,2100,2105,2095,2095,840496
|
|
20210202,1456,2095,2100,2090,2090,1468713
|
|
20210202,1457,2090,2095,2090,2090,1484141
|
|
20210202,1458,2090,2095,2090,2090,2668587
|
|
20210202,1459,2090,2090,2085,2090,155304
|
|
20210202,1500,2085,2095,2085,2090,2472968
|
|
20210202,1501,2090,2095,2085,2090,512656
|
|
20210202,1502,2090,2090,2085,2085,1478643
|
|
20210202,1503,2085,2090,2085,2090,262145
|
|
20210202,1504,2090,2090,2075,2080,3026201
|
|
20210202,1505,2075,2085,2075,2080,5532191
|
|
20210202,1506,2080,2090,2075,2090,3491682
|
|
20210202,1507,2085,2090,2080,2085,1488362
|
|
20210202,1508,2085,2090,2080,2090,357556
|
|
20210202,1509,2085,2090,2085,2090,76576
|
|
20210202,1510,2090,2095,2085,2095,2667130
|
|
20210202,1511,2095,2095,2085,2090,2369572
|
|
20210202,1512,2090,2095,2085,2090,1025622
|
|
20210202,1513,2090,2100,2090,2095,3428957
|
|
20210202,1514,2095,2100,2090,2090,1815458
|
|
20210202,1515,2095,2100,2090,2090,805141
|
|
20210202,1516,2095,2095,2090,2095,276472
|
|
20210202,1517,2090,2100,2090,2100,730158
|
|
20210202,1518,2100,2100,2090,2095,429074
|
|
20210202,1519,2095,2095,2085,2090,2384165
|
|
20210202,1520,2090,2095,2090,2090,650325
|
|
20210202,1530,2090,2090,2090,2090,5516206
|