383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210225,0901,2160,2160,2150,2150,17187143
|
|
20210225,0902,2150,2165,2150,2165,5345878
|
|
20210225,0903,2165,2165,2150,2155,5516924
|
|
20210225,0904,2155,2165,2150,2160,4032485
|
|
20210225,0905,2160,2165,2150,2160,3437258
|
|
20210225,0906,2160,2160,2155,2160,1105759
|
|
20210225,0907,2160,2160,2150,2155,3541360
|
|
20210225,0908,2155,2165,2155,2165,2389667
|
|
20210225,0909,2165,2165,2155,2155,3859178
|
|
20210225,0910,2155,2165,2155,2160,2674258
|
|
20210225,0911,2160,2160,2150,2160,6052036
|
|
20210225,0912,2155,2160,2155,2160,2337529
|
|
20210225,0913,2160,2160,2155,2160,4477978
|
|
20210225,0914,2160,2160,2155,2155,1752759
|
|
20210225,0915,2155,2160,2150,2155,1206987
|
|
20210225,0916,2160,2160,2145,2150,6773311
|
|
20210225,0917,2155,2155,2150,2150,1141354
|
|
20210225,0918,2150,2155,2145,2145,1268516
|
|
20210225,0919,2150,2150,2145,2150,385920
|
|
20210225,0920,2150,2150,2145,2150,1229867
|
|
20210225,0921,2150,2155,2145,2150,1779506
|
|
20210225,0922,2150,2160,2150,2160,1400535
|
|
20210225,0923,2160,2160,2155,2160,1145309
|
|
20210225,0924,2160,2160,2155,2160,302485
|
|
20210225,0925,2160,2160,2150,2155,3553056
|
|
20210225,0926,2155,2160,2145,2150,3260754
|
|
20210225,0927,2150,2150,2140,2145,3290320
|
|
20210225,0928,2145,2145,2140,2140,4602623
|
|
20210225,0929,2140,2145,2135,2135,3302800
|
|
20210225,0930,2135,2145,2135,2145,1454451
|
|
20210225,0931,2140,2145,2140,2145,1381758
|
|
20210225,0932,2145,2150,2140,2145,2401726
|
|
20210225,0933,2140,2145,2135,2135,1940919
|
|
20210225,0934,2140,2140,2135,2140,1581617
|
|
20210225,0935,2140,2140,2135,2135,374755
|
|
20210225,0936,2135,2140,2135,2140,3248573
|
|
20210225,0937,2135,2140,2130,2140,1382042
|
|
20210225,0938,2135,2140,2135,2140,205352
|
|
20210225,0939,2140,2145,2135,2145,1173388
|
|
20210225,0940,2145,2145,2140,2145,136813
|
|
20210225,0941,2145,2145,2135,2140,1192039
|
|
20210225,0942,2140,2140,2135,2135,3257179
|
|
20210225,0943,2135,2135,2130,2135,481461
|
|
20210225,0944,2130,2135,2130,2135,425471
|
|
20210225,0945,2135,2135,2130,2135,218675
|
|
20210225,0946,2130,2135,2130,2135,675976
|
|
20210225,0947,2135,2135,2130,2130,1794839
|
|
20210225,0948,2130,2135,2130,2130,4024496
|
|
20210225,0949,2135,2135,2125,2125,1507658
|
|
20210225,0950,2130,2130,2120,2125,4275687
|
|
20210225,0951,2125,2130,2120,2125,2106973
|
|
20210225,0952,2125,2130,2120,2125,2021772
|
|
20210225,0953,2125,2125,2120,2125,759680
|
|
20210225,0954,2125,2130,2120,2125,1080944
|
|
20210225,0955,2125,2130,2120,2130,874978
|
|
20210225,0956,2125,2130,2125,2130,218718
|
|
20210225,0957,2130,2130,2125,2130,102058
|
|
20210225,0958,2130,2130,2120,2125,2274744
|
|
20210225,0959,2125,2130,2120,2125,958602
|
|
20210225,1000,2130,2130,2125,2130,1827475
|
|
20210225,1001,2130,2130,2125,2130,76949
|
|
20210225,1002,2130,2135,2125,2130,1398402
|
|
20210225,1003,2130,2135,2130,2135,1518288
|
|
20210225,1004,2135,2140,2130,2140,4661850
|
|
20210225,1005,2135,2140,2135,2140,6884218
|
|
20210225,1006,2140,2145,2135,2140,7287491
|
|
20210225,1007,2140,2145,2140,2140,1879092
|
|
20210225,1008,2140,2150,2135,2150,4192304
|
|
20210225,1009,2150,2150,2145,2150,267528
|
|
20210225,1010,2145,2150,2140,2140,2147964
|
|
20210225,1011,2145,2145,2135,2145,2887312
|
|
20210225,1012,2145,2150,2140,2140,1741053
|
|
20210225,1013,2145,2145,2140,2140,1828779
|
|
20210225,1014,2140,2145,2140,2145,276170
|
|
20210225,1015,2145,2145,2135,2140,564567
|
|
20210225,1016,2140,2145,2135,2135,252218
|
|
20210225,1017,2135,2140,2125,2130,3132351
|
|
20210225,1018,2130,2135,2125,2135,1512517
|
|
20210225,1019,2130,2135,2125,2135,865626
|
|
20210225,1020,2135,2140,2130,2140,1836058
|
|
20210225,1021,2140,2140,2130,2135,668463
|
|
20210225,1022,2135,2135,2130,2130,896735
|
|
20210225,1023,2130,2135,2130,2135,38470
|
|
20210225,1024,2135,2140,2130,2140,286735
|
|
20210225,1025,2140,2140,2135,2140,593547
|
|
20210225,1026,2135,2140,2130,2135,2116770
|
|
20210225,1027,2135,2140,2130,2140,111088
|
|
20210225,1028,2135,2140,2130,2130,1198969
|
|
20210225,1029,2130,2135,2125,2130,2674769
|
|
20210225,1030,2125,2135,2125,2130,1472692
|
|
20210225,1031,2130,2130,2125,2130,839451
|
|
20210225,1032,2135,2135,2125,2135,674003
|
|
20210225,1033,2130,2135,2125,2125,1747313
|
|
20210225,1034,2125,2130,2125,2130,119683
|
|
20210225,1035,2125,2130,2125,2130,435813
|
|
20210225,1036,2130,2135,2125,2135,894346
|
|
20210225,1037,2135,2140,2130,2140,2488241
|
|
20210225,1038,2135,2140,2135,2135,656006
|
|
20210225,1039,2135,2135,2130,2135,1829659
|
|
20210225,1040,2130,2140,2130,2135,820122
|
|
20210225,1041,2135,2135,2125,2130,1027175
|
|
20210225,1042,2130,2135,2125,2135,2371827
|
|
20210225,1043,2135,2135,2125,2130,517099
|
|
20210225,1044,2130,2130,2125,2130,721527
|
|
20210225,1045,2130,2130,2125,2130,145487
|
|
20210225,1046,2130,2130,2120,2125,4769637
|
|
20210225,1047,2120,2125,2120,2125,1258583
|
|
20210225,1048,2125,2125,2120,2125,387295
|
|
20210225,1049,2125,2125,2120,2125,208784
|
|
20210225,1050,2120,2125,2120,2125,633279
|
|
20210225,1051,2120,2130,2120,2130,1574364
|
|
20210225,1052,2125,2130,2125,2130,80968
|
|
20210225,1053,2125,2130,2125,2130,656147
|
|
20210225,1054,2130,2135,2125,2130,1393118
|
|
20210225,1055,2130,2135,2125,2135,2236744
|
|
20210225,1056,2135,2135,2130,2130,127969
|
|
20210225,1057,2130,2135,2125,2125,2003384
|
|
20210225,1058,2130,2130,2125,2125,270117
|
|
20210225,1059,2130,2140,2130,2140,5441253
|
|
20210225,1100,2135,2140,2135,2135,338156
|
|
20210225,1101,2135,2140,2135,2140,866226
|
|
20210225,1102,2135,2140,2135,2135,156734
|
|
20210225,1103,2140,2140,2135,2135,1316951
|
|
20210225,1104,2135,2135,2130,2135,123079
|
|
20210225,1105,2135,2135,2125,2130,1804639
|
|
20210225,1106,2130,2135,2125,2135,384684
|
|
20210225,1107,2130,2135,2130,2130,330508
|
|
20210225,1108,2130,2130,2125,2130,75097
|
|
20210225,1109,2130,2130,2125,2130,36455
|
|
20210225,1110,2125,2130,2125,2130,839580
|
|
20210225,1111,2130,2130,2125,2130,50447
|
|
20210225,1112,2130,2130,2125,2125,3559071
|
|
20210225,1113,2130,2130,2120,2125,2384489
|
|
20210225,1114,2125,2125,2120,2120,551075
|
|
20210225,1115,2125,2125,2120,2125,39821
|
|
20210225,1116,2125,2125,2120,2125,126562
|
|
20210225,1117,2125,2125,2120,2125,2890464
|
|
20210225,1118,2125,2125,2120,2125,576898
|
|
20210225,1119,2125,2125,2120,2125,212154
|
|
20210225,1120,2125,2125,2120,2120,97745
|
|
20210225,1121,2120,2125,2120,2125,123795
|
|
20210225,1122,2125,2125,2120,2125,2294967
|
|
20210225,1123,2125,2125,2120,2125,451823
|
|
20210225,1124,2125,2125,2120,2125,164649
|
|
20210225,1125,2125,2125,2120,2125,122559
|
|
20210225,1126,2125,2130,2120,2125,2746427
|
|
20210225,1127,2125,2125,2120,2125,204381
|
|
20210225,1128,2125,2130,2120,2130,301411
|
|
20210225,1129,2130,2130,2125,2130,36256
|
|
20210225,1130,2130,2130,2125,2130,805672
|
|
20210225,1131,2130,2130,2120,2125,1024617
|
|
20210225,1132,2125,2125,2120,2125,45414
|
|
20210225,1133,2125,2125,2120,2125,177223
|
|
20210225,1134,2125,2125,2120,2125,74251
|
|
20210225,1135,2125,2125,2120,2125,100024
|
|
20210225,1136,2125,2130,2120,2125,733832
|
|
20210225,1137,2120,2125,2120,2125,179216
|
|
20210225,1138,2125,2125,2120,2125,56708
|
|
20210225,1139,2125,2125,2115,2120,3663003
|
|
20210225,1140,2120,2120,2115,2120,201693
|
|
20210225,1141,2115,2125,2115,2120,1426720
|
|
20210225,1142,2120,2125,2115,2125,781542
|
|
20210225,1143,2120,2125,2120,2125,195130
|
|
20210225,1144,2125,2125,2120,2120,214254
|
|
20210225,1145,2120,2125,2120,2125,402105
|
|
20210225,1146,2125,2125,2120,2125,192035
|
|
20210225,1147,2125,2125,2120,2125,34454
|
|
20210225,1148,2125,2125,2120,2125,204768
|
|
20210225,1149,2125,2125,2120,2125,73306
|
|
20210225,1150,2125,2125,2120,2125,73423
|
|
20210225,1151,2125,2125,2120,2125,41682
|
|
20210225,1152,2125,2125,2120,2125,397383
|
|
20210225,1153,2125,2125,2120,2125,7260
|
|
20210225,1154,2125,2125,2120,2125,128453
|
|
20210225,1155,2125,2125,2120,2125,71747
|
|
20210225,1156,2120,2130,2120,2130,1763973
|
|
20210225,1157,2130,2130,2125,2130,709449
|
|
20210225,1158,2125,2130,2120,2125,1008497
|
|
20210225,1159,2125,2130,2125,2130,1117822
|
|
20210225,1200,2130,2130,2125,2130,55113
|
|
20210225,1201,2130,2130,2125,2130,444468
|
|
20210225,1202,2130,2135,2125,2130,3609155
|
|
20210225,1203,2130,2135,2125,2130,1681255
|
|
20210225,1204,2130,2130,2125,2130,64077
|
|
20210225,1205,2130,2130,2125,2130,45880
|
|
20210225,1206,2130,2130,2120,2125,1174151
|
|
20210225,1207,2125,2125,2115,2120,2985726
|
|
20210225,1208,2120,2125,2115,2120,422759
|
|
20210225,1209,2120,2125,2120,2120,19856
|
|
20210225,1210,2125,2125,2120,2120,17244
|
|
20210225,1211,2125,2125,2120,2125,24456
|
|
20210225,1212,2125,2125,2120,2125,28388
|
|
20210225,1213,2125,2125,2120,2125,115639
|
|
20210225,1214,2125,2125,2120,2120,24848
|
|
20210225,1215,2125,2125,2120,2125,143647
|
|
20210225,1216,2125,2125,2120,2125,38421
|
|
20210225,1217,2125,2125,2120,2125,86212
|
|
20210225,1218,2125,2125,2120,2120,2588573
|
|
20210225,1219,2120,2125,2115,2120,1000967
|
|
20210225,1220,2120,2120,2115,2120,180602
|
|
20210225,1221,2115,2120,2115,2120,163264
|
|
20210225,1222,2120,2120,2115,2120,46434
|
|
20210225,1223,2120,2120,2115,2115,2380804
|
|
20210225,1224,2120,2120,2110,2115,3135656
|
|
20210225,1225,2110,2120,2110,2115,773625
|
|
20210225,1226,2115,2115,2110,2115,195564
|
|
20210225,1227,2115,2115,2110,2110,3017784
|
|
20210225,1228,2110,2115,2105,2110,6003556
|
|
20210225,1229,2110,2110,2105,2105,530184
|
|
20210225,1230,2110,2110,2105,2110,1688232
|
|
20210225,1231,2105,2110,2105,2110,297361
|
|
20210225,1232,2110,2110,2105,2110,412593
|
|
20210225,1233,2110,2110,2105,2105,4001832
|
|
20210225,1234,2105,2105,2100,2105,875499
|
|
20210225,1235,2105,2110,2100,2105,1497119
|
|
20210225,1236,2105,2105,2100,2105,817906
|
|
20210225,1237,2105,2105,2100,2105,157919
|
|
20210225,1238,2105,2105,2100,2105,328142
|
|
20210225,1239,2105,2105,2100,2105,364262
|
|
20210225,1240,2105,2105,2100,2105,988444
|
|
20210225,1241,2105,2105,2100,2105,344596
|
|
20210225,1242,2105,2105,2100,2105,925852
|
|
20210225,1243,2100,2105,2100,2105,124750
|
|
20210225,1244,2100,2105,2100,2105,284932
|
|
20210225,1245,2105,2105,2100,2100,304636
|
|
20210225,1246,2105,2105,2100,2105,190621
|
|
20210225,1247,2105,2105,2100,2105,225888
|
|
20210225,1248,2105,2110,2100,2105,4078046
|
|
20210225,1249,2105,2110,2100,2105,1969677
|
|
20210225,1250,2105,2110,2100,2110,2082755
|
|
20210225,1251,2105,2110,2100,2105,1215128
|
|
20210225,1252,2105,2105,2100,2105,191831
|
|
20210225,1253,2105,2105,2100,2100,329333
|
|
20210225,1254,2105,2105,2095,2100,5324173
|
|
20210225,1255,2100,2100,2095,2100,293659
|
|
20210225,1256,2100,2100,2095,2100,226171
|
|
20210225,1257,2100,2100,2095,2095,107437
|
|
20210225,1258,2100,2100,2095,2100,320229
|
|
20210225,1259,2100,2100,2095,2100,180995
|
|
20210225,1300,2100,2100,2090,2090,5237580
|
|
20210225,1301,2090,2100,2090,2095,1927290
|
|
20210225,1302,2095,2095,2090,2090,235981
|
|
20210225,1303,2090,2095,2090,2095,330018
|
|
20210225,1304,2095,2095,2090,2095,361725
|
|
20210225,1305,2095,2095,2090,2095,226046
|
|
20210225,1306,2095,2095,2090,2090,1156916
|
|
20210225,1307,2095,2095,2085,2090,5194413
|
|
20210225,1308,2090,2095,2085,2090,2470255
|
|
20210225,1309,2095,2095,2085,2095,3832486
|
|
20210225,1310,2095,2095,2090,2095,219105
|
|
20210225,1311,2095,2095,2090,2095,1479946
|
|
20210225,1312,2095,2095,2090,2095,533818
|
|
20210225,1313,2095,2095,2090,2095,273507
|
|
20210225,1314,2095,2095,2085,2090,2947693
|
|
20210225,1315,2090,2090,2085,2090,1275153
|
|
20210225,1316,2085,2090,2085,2090,1692773
|
|
20210225,1317,2090,2090,2080,2085,3844032
|
|
20210225,1318,2085,2085,2080,2085,397678
|
|
20210225,1319,2085,2090,2080,2085,2709594
|
|
20210225,1320,2085,2090,2085,2085,1429783
|
|
20210225,1321,2090,2095,2085,2095,1727459
|
|
20210225,1322,2095,2095,2090,2095,954431
|
|
20210225,1323,2095,2095,2095,2095,739896
|
|
20210225,1324,2095,2095,2090,2095,188213
|
|
20210225,1325,2095,2095,2090,2095,148695
|
|
20210225,1326,2095,2095,2085,2090,2462352
|
|
20210225,1327,2090,2095,2085,2095,1444120
|
|
20210225,1328,2095,2095,2090,2095,394283
|
|
20210225,1329,2095,2095,2090,2095,516585
|
|
20210225,1330,2095,2095,2090,2095,119904
|
|
20210225,1331,2095,2095,2090,2095,60019
|
|
20210225,1332,2095,2095,2090,2095,99157
|
|
20210225,1333,2095,2095,2090,2095,68495
|
|
20210225,1334,2090,2095,2085,2090,2811066
|
|
20210225,1335,2095,2095,2090,2090,487823
|
|
20210225,1336,2095,2095,2090,2095,93788
|
|
20210225,1337,2095,2095,2090,2095,76034
|
|
20210225,1338,2095,2095,2090,2095,81989
|
|
20210225,1339,2095,2100,2090,2095,1844866
|
|
20210225,1340,2095,2095,2090,2095,243930
|
|
20210225,1341,2095,2095,2090,2090,2536899
|
|
20210225,1342,2090,2095,2085,2090,2611558
|
|
20210225,1343,2095,2095,2090,2090,23504
|
|
20210225,1344,2095,2095,2090,2095,116762
|
|
20210225,1345,2090,2095,2090,2090,23116
|
|
20210225,1346,2095,2095,2085,2090,1766555
|
|
20210225,1347,2095,2095,2090,2090,1040574
|
|
20210225,1348,2090,2095,2085,2095,461866
|
|
20210225,1349,2095,2095,2090,2090,532346
|
|
20210225,1350,2090,2095,2085,2090,204186
|
|
20210225,1351,2090,2090,2080,2085,3495236
|
|
20210225,1352,2085,2090,2080,2085,523463
|
|
20210225,1353,2085,2085,2080,2085,253279
|
|
20210225,1354,2085,2085,2080,2085,132860
|
|
20210225,1355,2085,2085,2080,2080,474153
|
|
20210225,1356,2085,2085,2075,2080,5591979
|
|
20210225,1357,2075,2080,2075,2080,3990037
|
|
20210225,1358,2080,2085,2075,2085,1402366
|
|
20210225,1359,2085,2085,2080,2085,89947
|
|
20210225,1400,2085,2085,2080,2085,73214
|
|
20210225,1401,2085,2085,2080,2085,1908669
|
|
20210225,1402,2085,2090,2080,2085,1428401
|
|
20210225,1403,2085,2090,2080,2085,724666
|
|
20210225,1404,2080,2085,2080,2085,178126
|
|
20210225,1405,2085,2085,2075,2080,3016109
|
|
20210225,1406,2080,2085,2075,2080,1223005
|
|
20210225,1407,2085,2085,2075,2075,1389555
|
|
20210225,1408,2080,2080,2075,2080,408954
|
|
20210225,1409,2080,2085,2075,2080,4333403
|
|
20210225,1410,2080,2085,2075,2080,2400904
|
|
20210225,1411,2080,2085,2075,2085,812670
|
|
20210225,1412,2085,2085,2080,2080,38976
|
|
20210225,1413,2080,2085,2080,2085,64513
|
|
20210225,1414,2085,2090,2080,2085,857463
|
|
20210225,1415,2085,2090,2080,2090,2267038
|
|
20210225,1416,2085,2090,2080,2090,999809
|
|
20210225,1417,2090,2090,2085,2090,583546
|
|
20210225,1418,2090,2090,2085,2090,743737
|
|
20210225,1419,2090,2090,2080,2085,557616
|
|
20210225,1420,2085,2085,2080,2085,18541
|
|
20210225,1421,2080,2085,2075,2080,2757409
|
|
20210225,1422,2080,2080,2075,2080,155353
|
|
20210225,1423,2080,2080,2075,2080,123586
|
|
20210225,1424,2080,2080,2075,2075,2197304
|
|
20210225,1425,2075,2080,2075,2075,2826435
|
|
20210225,1426,2080,2080,2070,2075,981497
|
|
20210225,1427,2075,2075,2070,2075,243695
|
|
20210225,1428,2075,2075,2070,2075,333765
|
|
20210225,1429,2075,2075,2070,2075,185687
|
|
20210225,1430,2075,2075,2070,2070,140872
|
|
20210225,1431,2075,2075,2070,2075,988940
|
|
20210225,1432,2070,2075,2065,2070,7098047
|
|
20210225,1433,2070,2070,2065,2070,327091
|
|
20210225,1434,2070,2070,2065,2065,3409167
|
|
20210225,1435,2065,2065,2060,2060,858351
|
|
20210225,1436,2065,2070,2060,2065,2491111
|
|
20210225,1437,2065,2070,2065,2070,300730
|
|
20210225,1438,2070,2070,2065,2070,412108
|
|
20210225,1439,2070,2070,2065,2070,329579
|
|
20210225,1440,2070,2070,2065,2070,375347
|
|
20210225,1441,2065,2070,2065,2070,201355
|
|
20210225,1442,2070,2075,2065,2070,2094771
|
|
20210225,1443,2070,2070,2065,2070,217676
|
|
20210225,1444,2070,2070,2065,2070,210026
|
|
20210225,1445,2070,2070,2060,2065,2827381
|
|
20210225,1446,2065,2065,2060,2065,1796873
|
|
20210225,1447,2065,2070,2065,2070,1350616
|
|
20210225,1448,2070,2075,2065,2070,2422770
|
|
20210225,1449,2070,2070,2065,2070,284988
|
|
20210225,1450,2070,2070,2065,2070,186826
|
|
20210225,1451,2070,2075,2070,2075,624304
|
|
20210225,1452,2075,2075,2070,2075,516319
|
|
20210225,1453,2075,2080,2075,2080,1576067
|
|
20210225,1454,2080,2080,2075,2080,1797671
|
|
20210225,1455,2075,2080,2070,2075,1160654
|
|
20210225,1456,2075,2075,2070,2075,1168718
|
|
20210225,1457,2075,2080,2070,2075,1373390
|
|
20210225,1458,2075,2080,2075,2080,235659
|
|
20210225,1459,2075,2080,2070,2075,1273257
|
|
20210225,1500,2080,2080,2075,2075,186714
|
|
20210225,1501,2075,2080,2070,2075,1138482
|
|
20210225,1502,2075,2080,2070,2070,612480
|
|
20210225,1503,2075,2075,2070,2075,332593
|
|
20210225,1504,2075,2075,2070,2075,196136
|
|
20210225,1505,2075,2075,2070,2075,1937237
|
|
20210225,1506,2075,2080,2070,2075,153381
|
|
20210225,1507,2070,2075,2065,2070,3635115
|
|
20210225,1508,2070,2070,2060,2065,2659542
|
|
20210225,1509,2065,2070,2060,2065,2286336
|
|
20210225,1510,2065,2070,2060,2065,1084048
|
|
20210225,1511,2065,2070,2060,2065,2945907
|
|
20210225,1512,2065,2070,2060,2060,1367015
|
|
20210225,1513,2065,2065,2060,2065,462847
|
|
20210225,1514,2065,2065,2055,2060,5994263
|
|
20210225,1515,2060,2065,2055,2065,2084402
|
|
20210225,1516,2065,2065,2060,2060,281173
|
|
20210225,1517,2065,2065,2060,2065,411076
|
|
20210225,1518,2065,2065,2060,2065,288123
|
|
20210225,1519,2060,2065,2060,2065,491301
|
|
20210225,1520,2065,2065,2060,2065,1348790
|
|
20210225,1530,2060,2060,2060,2060,7524061
|