383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210310,0901,2160,2165,2150,2165,16988721
|
|
20210310,0902,2165,2170,2160,2170,1706269
|
|
20210310,0903,2170,2175,2165,2170,6204975
|
|
20210310,0904,2170,2170,2165,2165,3317125
|
|
20210310,0905,2165,2170,2160,2170,892525
|
|
20210310,0906,2170,2170,2160,2165,2850997
|
|
20210310,0907,2165,2165,2160,2165,1983243
|
|
20210310,0908,2165,2170,2160,2165,2229639
|
|
20210310,0909,2165,2170,2160,2165,2921919
|
|
20210310,0910,2165,2170,2165,2170,816395
|
|
20210310,0911,2170,2170,2160,2170,1747631
|
|
20210310,0912,2170,2170,2165,2170,177246
|
|
20210310,0913,2170,2170,2165,2165,999383
|
|
20210310,0914,2170,2170,2160,2165,1013895
|
|
20210310,0915,2165,2165,2160,2160,362850
|
|
20210310,0916,2160,2165,2160,2165,977479
|
|
20210310,0917,2165,2170,2160,2170,577702
|
|
20210310,0918,2170,2170,2165,2170,399133
|
|
20210310,0919,2170,2170,2165,2170,1864218
|
|
20210310,0920,2170,2175,2165,2175,2430326
|
|
20210310,0921,2175,2180,2170,2180,2899179
|
|
20210310,0922,2180,2180,2175,2180,942101
|
|
20210310,0923,2180,2180,2175,2175,529716
|
|
20210310,0924,2175,2185,2175,2175,1303072
|
|
20210310,0925,2180,2180,2170,2175,2640984
|
|
20210310,0926,2175,2180,2170,2175,445939
|
|
20210310,0927,2175,2175,2170,2175,92700
|
|
20210310,0928,2170,2175,2170,2175,657255
|
|
20210310,0929,2175,2180,2175,2180,235894
|
|
20210310,0930,2180,2180,2175,2180,252209
|
|
20210310,0931,2175,2180,2175,2180,301689
|
|
20210310,0932,2175,2180,2175,2180,1890957
|
|
20210310,0933,2175,2180,2175,2180,98414
|
|
20210310,0934,2180,2185,2175,2180,2491483
|
|
20210310,0935,2180,2185,2175,2180,3524172
|
|
20210310,0936,2180,2185,2175,2185,219175
|
|
20210310,0937,2185,2185,2180,2180,136096
|
|
20210310,0938,2185,2185,2180,2185,616352
|
|
20210310,0939,2180,2185,2180,2180,2409123
|
|
20210310,0940,2180,2180,2175,2180,110793
|
|
20210310,0941,2175,2180,2170,2175,2490577
|
|
20210310,0942,2175,2180,2170,2175,1723055
|
|
20210310,0943,2180,2180,2175,2180,1043669
|
|
20210310,0944,2180,2185,2180,2180,458205
|
|
20210310,0945,2185,2185,2180,2180,54513
|
|
20210310,0946,2185,2190,2180,2190,3384677
|
|
20210310,0947,2185,2190,2185,2185,1281311
|
|
20210310,0948,2180,2190,2180,2185,638797
|
|
20210310,0949,2185,2190,2180,2190,433246
|
|
20210310,0950,2185,2190,2180,2185,616467
|
|
20210310,0951,2185,2190,2185,2190,1036367
|
|
20210310,0952,2190,2190,2185,2185,218023
|
|
20210310,0953,2190,2190,2185,2190,145233
|
|
20210310,0954,2185,2190,2185,2190,410055
|
|
20210310,0955,2190,2195,2185,2195,2018685
|
|
20210310,0956,2195,2195,2190,2195,1672497
|
|
20210310,0957,2195,2200,2190,2200,3027034
|
|
20210310,0958,2200,2200,2195,2195,662629
|
|
20210310,0959,2200,2200,2195,2200,205863
|
|
20210310,1000,2200,2200,2195,2200,233474
|
|
20210310,1001,2200,2205,2195,2200,2751625
|
|
20210310,1002,2200,2200,2195,2200,585279
|
|
20210310,1003,2195,2200,2190,2190,2488956
|
|
20210310,1004,2190,2200,2190,2195,731786
|
|
20210310,1005,2195,2200,2190,2190,636949
|
|
20210310,1006,2190,2195,2185,2185,3321519
|
|
20210310,1007,2190,2190,2185,2185,2863271
|
|
20210310,1008,2185,2195,2185,2190,1200248
|
|
20210310,1009,2190,2195,2190,2190,659291
|
|
20210310,1010,2185,2195,2185,2185,1822279
|
|
20210310,1011,2185,2195,2185,2190,400199
|
|
20210310,1012,2190,2190,2185,2185,117502
|
|
20210310,1013,2185,2190,2180,2185,1568302
|
|
20210310,1014,2185,2185,2180,2180,64125
|
|
20210310,1015,2185,2185,2180,2180,66173
|
|
20210310,1016,2180,2185,2180,2185,968142
|
|
20210310,1017,2185,2185,2180,2185,247008
|
|
20210310,1018,2185,2185,2175,2180,1504910
|
|
20210310,1019,2180,2185,2175,2180,1126064
|
|
20210310,1020,2180,2185,2180,2185,560758
|
|
20210310,1021,2180,2190,2180,2185,918244
|
|
20210310,1022,2185,2185,2180,2185,47223
|
|
20210310,1023,2185,2185,2175,2180,1020498
|
|
20210310,1024,2180,2185,2180,2185,496268
|
|
20210310,1025,2185,2195,2185,2195,1361205
|
|
20210310,1026,2190,2195,2185,2195,520247
|
|
20210310,1027,2190,2195,2190,2190,85921
|
|
20210310,1028,2190,2195,2185,2195,448710
|
|
20210310,1029,2190,2195,2190,2190,174517
|
|
20210310,1030,2190,2195,2190,2190,152258
|
|
20210310,1031,2190,2195,2190,2190,972347
|
|
20210310,1032,2190,2200,2190,2200,2171369
|
|
20210310,1033,2200,2200,2195,2200,242190
|
|
20210310,1034,2200,2205,2195,2200,1854185
|
|
20210310,1035,2205,2205,2200,2205,1921904
|
|
20210310,1036,2205,2205,2200,2205,1096890
|
|
20210310,1037,2205,2205,2195,2200,1119501
|
|
20210310,1038,2200,2205,2195,2200,411971
|
|
20210310,1039,2200,2205,2195,2205,732089
|
|
20210310,1040,2205,2205,2200,2200,1528939
|
|
20210310,1041,2200,2205,2195,2200,1852338
|
|
20210310,1042,2200,2200,2190,2195,1394554
|
|
20210310,1043,2195,2200,2190,2200,1662452
|
|
20210310,1044,2200,2200,2195,2195,442253
|
|
20210310,1045,2200,2205,2200,2205,1260559
|
|
20210310,1046,2205,2210,2200,2205,3355279
|
|
20210310,1047,2205,2205,2200,2205,1847087
|
|
20210310,1048,2205,2205,2200,2200,412433
|
|
20210310,1049,2200,2205,2195,2205,639484
|
|
20210310,1050,2200,2200,2195,2200,546961
|
|
20210310,1051,2200,2200,2195,2195,86606
|
|
20210310,1052,2195,2200,2190,2195,1441955
|
|
20210310,1053,2195,2195,2190,2190,1690891
|
|
20210310,1054,2195,2200,2190,2195,368358
|
|
20210310,1055,2195,2205,2195,2205,950702
|
|
20210310,1056,2200,2205,2200,2205,180360
|
|
20210310,1057,2200,2205,2195,2205,407625
|
|
20210310,1058,2205,2210,2200,2210,3113499
|
|
20210310,1059,2205,2210,2200,2205,2454267
|
|
20210310,1100,2205,2210,2205,2205,57346
|
|
20210310,1101,2210,2215,2205,2210,1851050
|
|
20210310,1102,2215,2215,2210,2210,292744
|
|
20210310,1103,2210,2215,2210,2215,310826
|
|
20210310,1104,2215,2215,2210,2215,1598336
|
|
20210310,1105,2210,2215,2210,2210,327601
|
|
20210310,1106,2210,2215,2210,2210,226354
|
|
20210310,1107,2210,2220,2210,2215,1924593
|
|
20210310,1108,2220,2220,2210,2215,1954104
|
|
20210310,1109,2215,2220,2215,2220,315990
|
|
20210310,1110,2220,2225,2215,2220,2628939
|
|
20210310,1111,2220,2220,2215,2220,856671
|
|
20210310,1112,2220,2220,2210,2215,1821755
|
|
20210310,1113,2215,2220,2210,2215,887339
|
|
20210310,1114,2215,2215,2210,2215,139420
|
|
20210310,1115,2210,2220,2210,2220,509321
|
|
20210310,1116,2220,2225,2215,2220,2943998
|
|
20210310,1117,2220,2225,2215,2220,1244037
|
|
20210310,1118,2220,2225,2220,2220,72004
|
|
20210310,1119,2225,2225,2220,2225,237358
|
|
20210310,1120,2220,2225,2220,2225,1940128
|
|
20210310,1121,2220,2225,2215,2215,337098
|
|
20210310,1122,2215,2220,2215,2220,333853
|
|
20210310,1123,2215,2220,2215,2215,113783
|
|
20210310,1124,2215,2220,2210,2215,586488
|
|
20210310,1125,2210,2220,2210,2215,2260506
|
|
20210310,1126,2215,2220,2205,2210,2124400
|
|
20210310,1127,2210,2210,2205,2210,258664
|
|
20210310,1128,2205,2210,2205,2205,116459
|
|
20210310,1129,2205,2210,2205,2210,1963168
|
|
20210310,1130,2205,2215,2205,2210,701261
|
|
20210310,1131,2210,2220,2210,2220,626733
|
|
20210310,1132,2215,2220,2210,2215,802310
|
|
20210310,1133,2215,2220,2210,2215,268753
|
|
20210310,1134,2215,2220,2210,2210,837987
|
|
20210310,1135,2210,2210,2205,2205,633401
|
|
20210310,1136,2205,2215,2205,2215,1150968
|
|
20210310,1137,2215,2215,2205,2210,320834
|
|
20210310,1138,2210,2215,2210,2210,608352
|
|
20210310,1139,2210,2220,2210,2215,2218154
|
|
20210310,1140,2220,2220,2215,2220,85771
|
|
20210310,1141,2220,2220,2210,2210,462130
|
|
20210310,1142,2215,2220,2215,2220,250850
|
|
20210310,1143,2220,2225,2220,2220,3116939
|
|
20210310,1144,2220,2220,2210,2215,946970
|
|
20210310,1145,2215,2215,2205,2210,1204693
|
|
20210310,1146,2210,2215,2205,2210,430557
|
|
20210310,1147,2210,2215,2205,2210,139812
|
|
20210310,1148,2205,2210,2205,2210,122347
|
|
20210310,1149,2210,2210,2205,2210,112389
|
|
20210310,1150,2210,2215,2205,2210,768391
|
|
20210310,1151,2210,2210,2205,2205,100071
|
|
20210310,1152,2210,2210,2200,2205,2103887
|
|
20210310,1153,2200,2210,2200,2210,452870
|
|
20210310,1154,2205,2210,2200,2205,961896
|
|
20210310,1155,2205,2210,2200,2200,770503
|
|
20210310,1156,2205,2205,2200,2200,209326
|
|
20210310,1157,2200,2205,2195,2200,2678810
|
|
20210310,1158,2200,2200,2195,2200,430248
|
|
20210310,1159,2195,2200,2195,2200,1787050
|
|
20210310,1200,2205,2205,2200,2200,113580
|
|
20210310,1201,2200,2210,2200,2210,666942
|
|
20210310,1202,2210,2210,2200,2205,1765935
|
|
20210310,1203,2205,2205,2195,2200,643850
|
|
20210310,1204,2200,2205,2195,2200,787902
|
|
20210310,1205,2200,2200,2195,2200,170406
|
|
20210310,1206,2200,2210,2200,2205,571451
|
|
20210310,1207,2205,2205,2205,2205,53552
|
|
20210310,1208,2205,2205,2200,2200,3895
|
|
20210310,1209,2205,2205,2200,2205,759435
|
|
20210310,1210,2205,2205,2200,2205,203995
|
|
20210310,1211,2205,2205,2200,2200,51831
|
|
20210310,1212,2200,2205,2195,2205,1126815
|
|
20210310,1213,2205,2205,2200,2205,8413
|
|
20210310,1214,2205,2205,2195,2205,554061
|
|
20210310,1215,2200,2200,2190,2195,2594790
|
|
20210310,1216,2195,2200,2195,2200,687081
|
|
20210310,1217,2195,2205,2195,2205,1609860
|
|
20210310,1218,2200,2205,2200,2205,78923
|
|
20210310,1219,2205,2210,2205,2205,1402004
|
|
20210310,1220,2210,2215,2205,2210,1549578
|
|
20210310,1221,2210,2215,2205,2210,552977
|
|
20210310,1222,2210,2215,2210,2210,1094218
|
|
20210310,1223,2210,2210,2205,2210,361126
|
|
20210310,1224,2215,2215,2210,2215,34909
|
|
20210310,1225,2210,2215,2210,2210,692761
|
|
20210310,1226,2210,2215,2210,2215,1501025
|
|
20210310,1227,2215,2220,2210,2215,2511309
|
|
20210310,1228,2215,2220,2210,2220,392961
|
|
20210310,1229,2215,2220,2215,2215,220741
|
|
20210310,1230,2220,2220,2215,2215,1014481
|
|
20210310,1231,2215,2220,2215,2215,326808
|
|
20210310,1232,2215,2220,2215,2215,131848
|
|
20210310,1233,2215,2220,2215,2220,161869
|
|
20210310,1234,2215,2220,2215,2215,331200
|
|
20210310,1235,2220,2220,2210,2215,271608
|
|
20210310,1236,2215,2215,2210,2210,319564
|
|
20210310,1237,2210,2215,2210,2210,62559
|
|
20210310,1238,2210,2220,2210,2220,677589
|
|
20210310,1239,2215,2220,2215,2220,77434
|
|
20210310,1240,2220,2220,2215,2220,37897
|
|
20210310,1241,2220,2220,2210,2215,379688
|
|
20210310,1242,2215,2215,2210,2215,15619
|
|
20210310,1243,2215,2215,2210,2210,1078507
|
|
20210310,1244,2215,2215,2210,2215,169569
|
|
20210310,1245,2210,2215,2210,2215,678716
|
|
20210310,1246,2215,2220,2210,2215,194709
|
|
20210310,1247,2215,2220,2210,2215,658885
|
|
20210310,1248,2215,2220,2210,2215,1408996
|
|
20210310,1249,2215,2220,2210,2215,747947
|
|
20210310,1250,2215,2220,2215,2215,320935
|
|
20210310,1251,2215,2215,2215,2215,56609
|
|
20210310,1252,2215,2215,2210,2215,65955
|
|
20210310,1253,2215,2215,2210,2215,33084
|
|
20210310,1254,2215,2215,2210,2215,309420
|
|
20210310,1255,2215,2215,2215,2215,217188
|
|
20210310,1256,2215,2220,2215,2215,77748
|
|
20210310,1257,2215,2220,2215,2220,80472
|
|
20210310,1258,2220,2220,2215,2220,18156
|
|
20210310,1259,2220,2225,2215,2225,2758266
|
|
20210310,1300,2225,2225,2220,2225,130626
|
|
20210310,1301,2225,2230,2220,2225,3591570
|
|
20210310,1302,2230,2230,2225,2230,244466
|
|
20210310,1303,2230,2235,2225,2230,3701547
|
|
20210310,1304,2235,2235,2225,2225,864569
|
|
20210310,1305,2230,2235,2225,2230,1446965
|
|
20210310,1306,2230,2235,2225,2230,858214
|
|
20210310,1307,2230,2235,2230,2235,312633
|
|
20210310,1308,2235,2235,2230,2235,125589
|
|
20210310,1309,2235,2235,2230,2235,204450
|
|
20210310,1310,2230,2240,2230,2240,2768274
|
|
20210310,1311,2240,2240,2235,2235,148830
|
|
20210310,1312,2235,2240,2230,2235,1944070
|
|
20210310,1313,2235,2235,2230,2230,969888
|
|
20210310,1314,2230,2235,2230,2235,194116
|
|
20210310,1315,2230,2235,2230,2230,824500
|
|
20210310,1316,2230,2235,2225,2225,464245
|
|
20210310,1317,2225,2235,2225,2230,563483
|
|
20210310,1318,2230,2235,2225,2230,994914
|
|
20210310,1319,2230,2235,2225,2230,828672
|
|
20210310,1320,2230,2230,2225,2230,752469
|
|
20210310,1321,2230,2235,2230,2235,127725
|
|
20210310,1322,2235,2235,2230,2230,22324
|
|
20210310,1323,2230,2235,2230,2235,130086
|
|
20210310,1324,2235,2235,2225,2235,699536
|
|
20210310,1325,2230,2235,2225,2230,326358
|
|
20210310,1326,2230,2230,2225,2225,89177
|
|
20210310,1327,2225,2230,2225,2230,148717
|
|
20210310,1328,2230,2235,2230,2235,2755723
|
|
20210310,1329,2235,2235,2230,2235,329207
|
|
20210310,1330,2230,2240,2230,2240,398085
|
|
20210310,1331,2240,2240,2230,2235,1087044
|
|
20210310,1332,2235,2235,2230,2235,157757
|
|
20210310,1333,2235,2235,2225,2230,1637022
|
|
20210310,1334,2230,2230,2220,2220,1864468
|
|
20210310,1335,2220,2225,2220,2225,1745533
|
|
20210310,1336,2225,2230,2220,2225,394290
|
|
20210310,1337,2220,2225,2215,2220,1775141
|
|
20210310,1338,2220,2225,2215,2220,279073
|
|
20210310,1339,2220,2225,2220,2225,268611
|
|
20210310,1340,2220,2225,2215,2220,885765
|
|
20210310,1341,2220,2225,2215,2215,266953
|
|
20210310,1342,2215,2220,2215,2215,519616
|
|
20210310,1343,2215,2220,2215,2215,163127
|
|
20210310,1344,2215,2220,2210,2215,2125388
|
|
20210310,1345,2220,2220,2215,2215,71237
|
|
20210310,1346,2220,2220,2210,2215,1407814
|
|
20210310,1347,2215,2220,2210,2220,181129
|
|
20210310,1348,2220,2225,2215,2220,848106
|
|
20210310,1349,2220,2225,2220,2220,265998
|
|
20210310,1350,2225,2225,2220,2225,39689
|
|
20210310,1351,2220,2225,2220,2225,194855
|
|
20210310,1352,2225,2225,2220,2220,158799
|
|
20210310,1353,2220,2225,2220,2220,926320
|
|
20210310,1354,2220,2225,2220,2225,186955
|
|
20210310,1355,2220,2230,2220,2225,862867
|
|
20210310,1356,2230,2230,2225,2225,203076
|
|
20210310,1357,2225,2230,2225,2225,192605
|
|
20210310,1358,2225,2235,2225,2235,1540051
|
|
20210310,1359,2230,2235,2225,2230,225069
|
|
20210310,1400,2230,2235,2225,2230,533286
|
|
20210310,1401,2230,2240,2225,2235,2506350
|
|
20210310,1402,2235,2240,2235,2240,313800
|
|
20210310,1403,2240,2245,2235,2240,1865086
|
|
20210310,1404,2245,2250,2240,2240,2444604
|
|
20210310,1405,2240,2250,2240,2245,1360076
|
|
20210310,1406,2245,2250,2245,2245,404548
|
|
20210310,1407,2250,2250,2240,2245,773656
|
|
20210310,1408,2245,2250,2240,2245,1063274
|
|
20210310,1409,2245,2250,2240,2245,1713737
|
|
20210310,1410,2245,2250,2245,2250,290662
|
|
20210310,1411,2245,2255,2245,2255,4054309
|
|
20210310,1412,2255,2255,2250,2250,3200127
|
|
20210310,1413,2255,2255,2245,2250,2885997
|
|
20210310,1414,2255,2255,2245,2245,593513
|
|
20210310,1415,2250,2250,2245,2250,259419
|
|
20210310,1416,2245,2255,2245,2250,1017018
|
|
20210310,1417,2250,2250,2245,2250,286813
|
|
20210310,1418,2250,2250,2245,2250,220985
|
|
20210310,1419,2250,2255,2245,2255,720655
|
|
20210310,1420,2255,2255,2250,2255,818185
|
|
20210310,1421,2255,2260,2250,2250,1252231
|
|
20210310,1422,2245,2250,2245,2250,95619
|
|
20210310,1423,2250,2250,2245,2245,109479
|
|
20210310,1424,2245,2250,2240,2240,2003096
|
|
20210310,1425,2240,2250,2240,2245,1655208
|
|
20210310,1426,2245,2255,2245,2255,539582
|
|
20210310,1427,2250,2255,2245,2245,6162208
|
|
20210310,1428,2250,2250,2245,2250,338886
|
|
20210310,1429,2250,2250,2245,2250,709303
|
|
20210310,1430,2250,2250,2245,2250,81747
|
|
20210310,1431,2250,2250,2235,2235,2858199
|
|
20210310,1432,2235,2240,2235,2235,599446
|
|
20210310,1433,2235,2250,2235,2250,2563848
|
|
20210310,1434,2245,2250,2245,2250,82825
|
|
20210310,1435,2250,2255,2245,2250,1388548
|
|
20210310,1436,2255,2255,2245,2245,1689623
|
|
20210310,1437,2245,2245,2240,2245,935528
|
|
20210310,1438,2245,2250,2240,2245,411281
|
|
20210310,1439,2245,2250,2240,2240,445871
|
|
20210310,1440,2245,2245,2240,2240,116728
|
|
20210310,1441,2245,2245,2240,2245,721320
|
|
20210310,1442,2245,2245,2240,2245,37737
|
|
20210310,1443,2245,2245,2240,2245,925178
|
|
20210310,1444,2245,2250,2240,2245,161970
|
|
20210310,1445,2245,2250,2240,2245,113810
|
|
20210310,1446,2245,2245,2240,2240,1356469
|
|
20210310,1447,2240,2240,2230,2235,1617654
|
|
20210310,1448,2240,2245,2235,2240,678322
|
|
20210310,1449,2245,2250,2240,2245,473646
|
|
20210310,1450,2240,2250,2240,2245,442108
|
|
20210310,1451,2245,2250,2245,2245,213549
|
|
20210310,1452,2250,2250,2245,2250,118730
|
|
20210310,1453,2250,2250,2245,2245,27610
|
|
20210310,1454,2250,2250,2245,2250,2234411
|
|
20210310,1455,2250,2250,2240,2245,598867
|
|
20210310,1456,2245,2250,2245,2250,45529
|
|
20210310,1457,2245,2250,2240,2250,873982
|
|
20210310,1458,2250,2250,2245,2245,1203190
|
|
20210310,1459,2245,2250,2240,2245,139573
|
|
20210310,1500,2240,2245,2240,2240,48742
|
|
20210310,1501,2240,2245,2235,2240,2653046
|
|
20210310,1502,2240,2245,2235,2240,4894866
|
|
20210310,1503,2240,2245,2235,2240,295604
|
|
20210310,1504,2240,2240,2235,2235,89517
|
|
20210310,1505,2240,2240,2230,2235,2789755
|
|
20210310,1506,2235,2235,2230,2230,281149
|
|
20210310,1507,2230,2235,2225,2225,1527762
|
|
20210310,1508,2225,2235,2225,2235,2080937
|
|
20210310,1509,2235,2240,2230,2235,904950
|
|
20210310,1510,2235,2240,2230,2235,503913
|
|
20210310,1511,2235,2240,2230,2235,210076
|
|
20210310,1512,2230,2240,2230,2240,316795
|
|
20210310,1513,2235,2240,2235,2235,988388
|
|
20210310,1514,2235,2240,2235,2235,568281
|
|
20210310,1515,2235,2240,2230,2235,628524
|
|
20210310,1516,2230,2235,2230,2235,130942
|
|
20210310,1517,2235,2240,2230,2235,797263
|
|
20210310,1518,2235,2240,2235,2240,52895
|
|
20210310,1519,2235,2240,2235,2240,186468
|
|
20210310,1520,2240,2240,2235,2240,637324
|
|
20210310,1530,2245,2245,2245,2245,3910430
|