383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210312,0901,2105,2115,2100,2105,10409878
|
|
20210312,0902,2100,2110,2095,2105,6434642
|
|
20210312,0903,2105,2110,2100,2110,2501810
|
|
20210312,0904,2105,2110,2100,2105,3348021
|
|
20210312,0905,2105,2105,2090,2095,8824509
|
|
20210312,0906,2090,2095,2085,2090,8518232
|
|
20210312,0907,2090,2090,2085,2085,722755
|
|
20210312,0908,2090,2100,2085,2095,3978354
|
|
20210312,0909,2100,2100,2090,2100,563359
|
|
20210312,0910,2100,2100,2095,2100,1433815
|
|
20210312,0911,2100,2105,2095,2100,2581356
|
|
20210312,0912,2100,2110,2100,2105,4804648
|
|
20210312,0913,2110,2110,2100,2105,1789717
|
|
20210312,0914,2110,2110,2105,2110,1190881
|
|
20210312,0915,2110,2115,2105,2115,3756299
|
|
20210312,0916,2115,2115,2100,2100,4731188
|
|
20210312,0917,2100,2105,2100,2100,1741108
|
|
20210312,0918,2105,2105,2095,2105,2790249
|
|
20210312,0919,2100,2110,2100,2105,4153895
|
|
20210312,0920,2110,2110,2105,2105,930865
|
|
20210312,0921,2105,2110,2100,2105,1290248
|
|
20210312,0922,2105,2110,2105,2105,659244
|
|
20210312,0923,2110,2110,2105,2105,73422
|
|
20210312,0924,2110,2110,2100,2105,699444
|
|
20210312,0925,2100,2110,2100,2105,813677
|
|
20210312,0926,2110,2115,2105,2110,3582021
|
|
20210312,0927,2110,2110,2105,2110,239279
|
|
20210312,0928,2110,2110,2100,2105,2152523
|
|
20210312,0929,2105,2110,2105,2110,162162
|
|
20210312,0930,2110,2110,2105,2110,1099000
|
|
20210312,0931,2110,2115,2105,2115,962262
|
|
20210312,0932,2115,2115,2105,2105,1304744
|
|
20210312,0933,2110,2115,2110,2115,162646
|
|
20210312,0934,2115,2120,2110,2115,2369942
|
|
20210312,0935,2115,2125,2115,2120,3512833
|
|
20210312,0936,2120,2125,2115,2120,1666362
|
|
20210312,0937,2120,2120,2110,2115,1198688
|
|
20210312,0938,2115,2115,2110,2115,223623
|
|
20210312,0939,2115,2115,2105,2110,1543506
|
|
20210312,0940,2110,2110,2100,2110,3663151
|
|
20210312,0941,2110,2110,2100,2105,768849
|
|
20210312,0942,2105,2105,2100,2105,934388
|
|
20210312,0943,2100,2105,2095,2100,3291687
|
|
20210312,0944,2105,2105,2100,2105,1161301
|
|
20210312,0945,2105,2105,2100,2100,260308
|
|
20210312,0946,2100,2110,2100,2105,353357
|
|
20210312,0947,2105,2120,2105,2120,5769061
|
|
20210312,0948,2120,2120,2115,2115,1071100
|
|
20210312,0949,2115,2120,2110,2115,2589311
|
|
20210312,0950,2115,2120,2110,2115,237711
|
|
20210312,0951,2110,2115,2105,2110,907341
|
|
20210312,0952,2105,2110,2100,2105,1760122
|
|
20210312,0953,2105,2110,2100,2110,1061971
|
|
20210312,0954,2105,2110,2100,2100,620015
|
|
20210312,0955,2105,2110,2100,2105,616633
|
|
20210312,0956,2105,2105,2095,2100,5804791
|
|
20210312,0957,2100,2105,2095,2105,628767
|
|
20210312,0958,2105,2105,2100,2100,92732
|
|
20210312,0959,2105,2105,2100,2105,825829
|
|
20210312,1000,2105,2110,2100,2105,698591
|
|
20210312,1001,2105,2105,2090,2095,3907091
|
|
20210312,1002,2095,2100,2090,2095,960634
|
|
20210312,1003,2095,2110,2095,2105,3536845
|
|
20210312,1004,2105,2110,2100,2105,199693
|
|
20210312,1005,2110,2110,2100,2105,551982
|
|
20210312,1006,2105,2105,2095,2105,686906
|
|
20210312,1007,2105,2105,2095,2100,637715
|
|
20210312,1008,2100,2100,2095,2100,114691
|
|
20210312,1009,2100,2100,2090,2095,4237062
|
|
20210312,1010,2095,2100,2090,2095,1732770
|
|
20210312,1011,2095,2095,2085,2095,8667060
|
|
20210312,1012,2090,2095,2090,2090,1267749
|
|
20210312,1013,2090,2095,2085,2090,2782605
|
|
20210312,1014,2090,2095,2085,2095,853968
|
|
20210312,1015,2095,2095,2085,2095,1200091
|
|
20210312,1016,2095,2100,2085,2090,1975511
|
|
20210312,1017,2090,2095,2085,2090,1787460
|
|
20210312,1018,2090,2090,2085,2090,343372
|
|
20210312,1019,2085,2095,2085,2095,1082624
|
|
20210312,1020,2095,2095,2090,2095,116514
|
|
20210312,1021,2095,2095,2090,2095,3087159
|
|
20210312,1022,2095,2095,2090,2095,1071712
|
|
20210312,1023,2095,2095,2090,2095,43201
|
|
20210312,1024,2095,2100,2090,2100,108248
|
|
20210312,1025,2100,2100,2095,2095,1381284
|
|
20210312,1026,2095,2100,2090,2095,1316766
|
|
20210312,1027,2095,2100,2090,2095,1167042
|
|
20210312,1028,2100,2100,2090,2095,134773
|
|
20210312,1029,2095,2095,2085,2090,2875867
|
|
20210312,1030,2090,2095,2085,2090,3162784
|
|
20210312,1031,2090,2095,2085,2090,2299173
|
|
20210312,1032,2095,2100,2090,2095,1234360
|
|
20210312,1033,2095,2100,2095,2095,1034263
|
|
20210312,1034,2095,2095,2090,2095,1415968
|
|
20210312,1035,2095,2100,2090,2095,991289
|
|
20210312,1036,2095,2095,2090,2090,79770
|
|
20210312,1037,2095,2095,2090,2095,49374
|
|
20210312,1038,2095,2100,2095,2100,821384
|
|
20210312,1039,2100,2100,2095,2095,688805
|
|
20210312,1040,2100,2100,2095,2100,47189
|
|
20210312,1041,2100,2100,2095,2100,10848
|
|
20210312,1042,2100,2100,2090,2095,713048
|
|
20210312,1043,2095,2100,2090,2095,244354
|
|
20210312,1044,2095,2095,2090,2090,685881
|
|
20210312,1045,2095,2095,2090,2095,89295
|
|
20210312,1046,2095,2100,2090,2095,788790
|
|
20210312,1047,2100,2100,2095,2100,96803
|
|
20210312,1048,2100,2100,2090,2095,661229
|
|
20210312,1049,2095,2100,2095,2095,192968
|
|
20210312,1050,2095,2095,2090,2090,45563
|
|
20210312,1051,2090,2095,2090,2095,27971
|
|
20210312,1052,2095,2100,2095,2100,517789
|
|
20210312,1053,2100,2100,2090,2100,706287
|
|
20210312,1054,2100,2100,2090,2100,657766
|
|
20210312,1055,2100,2105,2100,2105,2836179
|
|
20210312,1056,2105,2105,2100,2100,115965
|
|
20210312,1057,2105,2105,2095,2100,447155
|
|
20210312,1058,2100,2105,2095,2105,214958
|
|
20210312,1059,2105,2105,2100,2105,41788
|
|
20210312,1100,2105,2105,2100,2105,98999
|
|
20210312,1101,2105,2110,2100,2105,3259485
|
|
20210312,1102,2105,2105,2100,2105,211185
|
|
20210312,1103,2105,2105,2095,2100,3903283
|
|
20210312,1104,2100,2105,2100,2100,814174
|
|
20210312,1105,2100,2105,2100,2105,1544383
|
|
20210312,1106,2105,2105,2100,2105,634366
|
|
20210312,1107,2110,2110,2105,2110,86067
|
|
20210312,1108,2110,2110,2105,2110,47919
|
|
20210312,1109,2110,2110,2105,2105,363525
|
|
20210312,1110,2110,2110,2105,2105,176542
|
|
20210312,1111,2105,2110,2105,2110,1055065
|
|
20210312,1112,2105,2110,2105,2110,332667
|
|
20210312,1113,2105,2110,2095,2100,1419046
|
|
20210312,1114,2100,2105,2100,2100,929785
|
|
20210312,1115,2100,2105,2095,2100,154732
|
|
20210312,1116,2100,2100,2095,2095,28124
|
|
20210312,1117,2100,2100,2095,2095,22709
|
|
20210312,1118,2100,2100,2090,2095,2090941
|
|
20210312,1119,2095,2100,2095,2100,1523625
|
|
20210312,1120,2100,2100,2095,2100,37951
|
|
20210312,1121,2100,2105,2095,2105,3146228
|
|
20210312,1122,2100,2110,2100,2110,888061
|
|
20210312,1123,2110,2115,2105,2110,3597143
|
|
20210312,1124,2110,2115,2105,2105,892701
|
|
20210312,1125,2110,2115,2105,2110,2238561
|
|
20210312,1126,2110,2115,2105,2115,609281
|
|
20210312,1127,2110,2120,2110,2115,2463971
|
|
20210312,1128,2120,2120,2110,2115,1046889
|
|
20210312,1129,2115,2120,2110,2115,333270
|
|
20210312,1130,2120,2120,2115,2120,185302
|
|
20210312,1131,2120,2125,2115,2120,6269840
|
|
20210312,1132,2120,2125,2115,2120,162569
|
|
20210312,1133,2120,2125,2115,2120,1012295
|
|
20210312,1134,2120,2120,2110,2115,2656549
|
|
20210312,1135,2115,2120,2115,2120,78978
|
|
20210312,1136,2120,2120,2110,2115,971990
|
|
20210312,1137,2115,2115,2110,2115,321225
|
|
20210312,1138,2115,2120,2110,2120,505327
|
|
20210312,1139,2120,2120,2110,2115,792268
|
|
20210312,1140,2115,2125,2115,2120,2180935
|
|
20210312,1141,2120,2125,2115,2120,500560
|
|
20210312,1142,2120,2120,2110,2115,704906
|
|
20210312,1143,2115,2120,2110,2115,632888
|
|
20210312,1144,2115,2120,2115,2120,58033
|
|
20210312,1145,2120,2125,2120,2120,789421
|
|
20210312,1146,2120,2125,2120,2120,1461325
|
|
20210312,1147,2125,2125,2120,2125,115141
|
|
20210312,1148,2125,2125,2120,2125,104375
|
|
20210312,1149,2125,2130,2120,2125,3101778
|
|
20210312,1150,2125,2125,2120,2125,277555
|
|
20210312,1151,2125,2130,2125,2125,1208120
|
|
20210312,1152,2125,2130,2120,2120,1612541
|
|
20210312,1153,2125,2125,2120,2120,84242
|
|
20210312,1154,2120,2125,2120,2125,251144
|
|
20210312,1155,2125,2125,2120,2125,780632
|
|
20210312,1156,2125,2125,2120,2120,84922
|
|
20210312,1157,2120,2125,2120,2120,60642
|
|
20210312,1158,2120,2125,2115,2115,949252
|
|
20210312,1159,2120,2120,2115,2120,100286
|
|
20210312,1200,2120,2120,2110,2120,1648269
|
|
20210312,1201,2120,2120,2115,2115,1390604
|
|
20210312,1202,2115,2120,2115,2120,88159
|
|
20210312,1203,2120,2120,2115,2120,16037
|
|
20210312,1204,2115,2120,2115,2120,722339
|
|
20210312,1205,2120,2120,2115,2115,25993
|
|
20210312,1206,2115,2120,2115,2120,326935
|
|
20210312,1207,2120,2120,2115,2120,1183587
|
|
20210312,1208,2120,2120,2115,2120,56227
|
|
20210312,1209,2115,2120,2115,2120,1244174
|
|
20210312,1210,2120,2120,2115,2120,12450
|
|
20210312,1211,2115,2120,2110,2115,336973
|
|
20210312,1212,2115,2120,2110,2115,1123203
|
|
20210312,1213,2115,2115,2110,2115,170697
|
|
20210312,1214,2110,2115,2110,2115,84939
|
|
20210312,1215,2115,2115,2110,2110,10136
|
|
20210312,1216,2110,2120,2110,2120,596763
|
|
20210312,1217,2115,2115,2110,2115,1290736
|
|
20210312,1218,2120,2120,2115,2120,38737
|
|
20210312,1219,2120,2120,2115,2120,15661
|
|
20210312,1220,2120,2120,2115,2120,24125
|
|
20210312,1221,2120,2120,2115,2120,3179
|
|
20210312,1222,2120,2120,2110,2110,631202
|
|
20210312,1223,2115,2115,2110,2110,2135304
|
|
20210312,1224,2110,2115,2105,2110,426469
|
|
20210312,1225,2105,2110,2105,2105,193489
|
|
20210312,1226,2110,2110,2100,2105,2620324
|
|
20210312,1227,2105,2110,2100,2105,239209
|
|
20210312,1228,2105,2110,2105,2110,68930
|
|
20210312,1229,2110,2110,2105,2110,29781
|
|
20210312,1230,2105,2110,2105,2105,59350
|
|
20210312,1231,2110,2110,2105,2105,91513
|
|
20210312,1232,2110,2115,2105,2115,887650
|
|
20210312,1233,2115,2115,2110,2110,469851
|
|
20210312,1234,2110,2115,2110,2115,554796
|
|
20210312,1235,2110,2115,2110,2110,49280
|
|
20210312,1236,2110,2115,2110,2115,75825
|
|
20210312,1237,2115,2115,2110,2110,394691
|
|
20210312,1238,2110,2110,2105,2105,141319
|
|
20210312,1239,2110,2110,2105,2105,52810
|
|
20210312,1240,2105,2110,2105,2110,113659
|
|
20210312,1241,2110,2110,2105,2105,22137
|
|
20210312,1242,2110,2110,2100,2105,1457427
|
|
20210312,1243,2105,2105,2100,2105,839315
|
|
20210312,1244,2105,2110,2105,2105,50673
|
|
20210312,1245,2105,2110,2100,2105,1594838
|
|
20210312,1246,2105,2105,2100,2105,66872
|
|
20210312,1247,2105,2105,2100,2100,508664
|
|
20210312,1248,2100,2105,2100,2105,145995
|
|
20210312,1249,2100,2105,2100,2105,51081
|
|
20210312,1250,2105,2105,2100,2105,44075
|
|
20210312,1251,2105,2105,2100,2105,17271
|
|
20210312,1252,2100,2105,2095,2105,3778100
|
|
20210312,1253,2105,2105,2100,2100,1690827
|
|
20210312,1254,2100,2100,2095,2095,89558
|
|
20210312,1255,2095,2100,2095,2095,57179
|
|
20210312,1256,2100,2100,2095,2100,117655
|
|
20210312,1257,2100,2105,2095,2105,1180259
|
|
20210312,1258,2100,2100,2095,2100,272784
|
|
20210312,1259,2100,2100,2095,2100,156561
|
|
20210312,1300,2100,2100,2095,2100,95134
|
|
20210312,1301,2100,2100,2095,2100,144443
|
|
20210312,1302,2095,2100,2090,2095,4390598
|
|
20210312,1303,2100,2100,2095,2100,93473
|
|
20210312,1304,2100,2100,2095,2100,43214
|
|
20210312,1305,2100,2100,2095,2100,40192
|
|
20210312,1306,2100,2100,2095,2100,57344
|
|
20210312,1307,2100,2100,2095,2100,175009
|
|
20210312,1308,2100,2105,2095,2100,1042366
|
|
20210312,1309,2100,2105,2095,2105,719925
|
|
20210312,1310,2100,2105,2100,2105,99295
|
|
20210312,1311,2100,2105,2100,2105,73737
|
|
20210312,1312,2105,2105,2100,2100,195509
|
|
20210312,1313,2105,2105,2095,2100,561271
|
|
20210312,1314,2100,2100,2095,2100,12118
|
|
20210312,1315,2100,2105,2095,2105,649345
|
|
20210312,1316,2100,2110,2100,2110,1523901
|
|
20210312,1317,2105,2110,2100,2105,829638
|
|
20210312,1318,2105,2105,2100,2105,100809
|
|
20210312,1319,2105,2110,2105,2110,180062
|
|
20210312,1320,2110,2110,2105,2110,158775
|
|
20210312,1321,2110,2110,2105,2105,77211
|
|
20210312,1322,2105,2110,2105,2110,66626
|
|
20210312,1323,2110,2110,2105,2110,89658
|
|
20210312,1324,2110,2110,2105,2110,107306
|
|
20210312,1325,2105,2110,2105,2105,24386
|
|
20210312,1326,2110,2110,2105,2105,324020
|
|
20210312,1327,2110,2110,2100,2105,455437
|
|
20210312,1328,2100,2105,2100,2105,54267
|
|
20210312,1329,2100,2105,2100,2105,19891
|
|
20210312,1330,2100,2105,2100,2105,17316
|
|
20210312,1331,2105,2105,2095,2095,1678570
|
|
20210312,1332,2095,2105,2095,2100,1136688
|
|
20210312,1333,2100,2105,2095,2105,850709
|
|
20210312,1334,2100,2105,2095,2100,2108509
|
|
20210312,1335,2100,2105,2100,2100,603482
|
|
20210312,1336,2100,2105,2100,2105,286143
|
|
20210312,1337,2105,2105,2100,2105,68542
|
|
20210312,1338,2105,2105,2095,2100,438881
|
|
20210312,1339,2100,2100,2095,2100,152758
|
|
20210312,1340,2105,2105,2100,2105,44413
|
|
20210312,1341,2105,2105,2100,2105,490044
|
|
20210312,1342,2100,2105,2100,2105,5199
|
|
20210312,1343,2105,2105,2100,2100,67884
|
|
20210312,1344,2105,2105,2100,2100,242997
|
|
20210312,1345,2105,2105,2095,2100,2109117
|
|
20210312,1346,2105,2105,2100,2100,50604
|
|
20210312,1347,2105,2105,2100,2105,10105
|
|
20210312,1348,2100,2105,2100,2105,19059
|
|
20210312,1349,2100,2105,2100,2105,198407
|
|
20210312,1350,2100,2105,2100,2100,23874
|
|
20210312,1351,2100,2105,2100,2105,392383
|
|
20210312,1352,2100,2105,2100,2100,13041
|
|
20210312,1353,2105,2105,2100,2100,175733
|
|
20210312,1354,2100,2105,2100,2100,1024815
|
|
20210312,1355,2100,2100,2095,2100,157984
|
|
20210312,1356,2100,2100,2095,2100,31302
|
|
20210312,1357,2100,2100,2095,2100,44705
|
|
20210312,1358,2100,2100,2095,2100,21122
|
|
20210312,1359,2100,2100,2095,2100,508751
|
|
20210312,1400,2095,2100,2090,2095,3171202
|
|
20210312,1401,2095,2100,2090,2095,561058
|
|
20210312,1402,2100,2100,2095,2100,163914
|
|
20210312,1403,2100,2100,2090,2095,508875
|
|
20210312,1404,2095,2095,2090,2095,95130
|
|
20210312,1405,2095,2095,2090,2095,118597
|
|
20210312,1406,2095,2095,2090,2095,67180
|
|
20210312,1407,2095,2100,2090,2095,828153
|
|
20210312,1408,2100,2100,2095,2100,19469
|
|
20210312,1409,2100,2100,2095,2100,123520
|
|
20210312,1410,2100,2100,2095,2100,19951
|
|
20210312,1411,2100,2105,2095,2100,2535804
|
|
20210312,1412,2105,2105,2095,2100,329108
|
|
20210312,1413,2100,2105,2100,2100,86559
|
|
20210312,1414,2100,2100,2095,2100,5920
|
|
20210312,1415,2095,2100,2095,2100,182620
|
|
20210312,1416,2100,2105,2095,2100,387829
|
|
20210312,1417,2100,2105,2095,2100,205293
|
|
20210312,1418,2100,2105,2095,2100,485409
|
|
20210312,1419,2095,2105,2095,2100,249642
|
|
20210312,1420,2100,2105,2095,2100,217231
|
|
20210312,1421,2100,2100,2095,2100,25942
|
|
20210312,1422,2095,2100,2095,2095,520066
|
|
20210312,1423,2095,2100,2095,2095,34375
|
|
20210312,1424,2100,2100,2095,2100,13580
|
|
20210312,1425,2100,2100,2095,2095,4576
|
|
20210312,1426,2095,2100,2095,2100,67584
|
|
20210312,1427,2095,2100,2095,2100,20868
|
|
20210312,1428,2100,2100,2095,2100,918840
|
|
20210312,1429,2100,2100,2095,2095,246908
|
|
20210312,1430,2100,2100,2095,2100,55461
|
|
20210312,1431,2100,2100,2095,2100,40695
|
|
20210312,1432,2100,2105,2095,2105,405329
|
|
20210312,1433,2100,2105,2100,2100,222617
|
|
20210312,1434,2105,2105,2100,2100,10654
|
|
20210312,1435,2105,2105,2100,2100,1023833
|
|
20210312,1436,2105,2105,2100,2105,272880
|
|
20210312,1437,2100,2105,2095,2100,65021
|
|
20210312,1438,2100,2100,2095,2100,168722
|
|
20210312,1439,2100,2100,2095,2100,67083
|
|
20210312,1440,2100,2100,2095,2100,38050
|
|
20210312,1441,2100,2100,2095,2100,34373
|
|
20210312,1442,2100,2105,2095,2105,468054
|
|
20210312,1443,2100,2105,2100,2100,1149835
|
|
20210312,1444,2100,2105,2095,2100,242904
|
|
20210312,1445,2105,2105,2100,2100,1425257
|
|
20210312,1446,2100,2105,2100,2100,244105
|
|
20210312,1447,2100,2105,2100,2100,345738
|
|
20210312,1448,2100,2100,2095,2100,65795
|
|
20210312,1449,2095,2100,2095,2100,33723
|
|
20210312,1450,2100,2100,2095,2100,169717
|
|
20210312,1451,2100,2100,2095,2100,50062
|
|
20210312,1452,2100,2100,2095,2100,70560
|
|
20210312,1453,2100,2105,2095,2100,1391117
|
|
20210312,1454,2100,2105,2100,2105,682428
|
|
20210312,1455,2100,2110,2100,2105,4737880
|
|
20210312,1456,2105,2110,2100,2105,2714778
|
|
20210312,1457,2105,2105,2100,2105,39140
|
|
20210312,1458,2105,2105,2100,2105,28806
|
|
20210312,1459,2105,2105,2100,2105,25132
|
|
20210312,1500,2105,2105,2100,2100,78817
|
|
20210312,1501,2105,2105,2100,2100,973106
|
|
20210312,1502,2105,2105,2095,2100,2403870
|
|
20210312,1503,2100,2105,2095,2100,1134641
|
|
20210312,1504,2105,2105,2100,2105,12475
|
|
20210312,1505,2105,2105,2100,2105,46030
|
|
20210312,1506,2105,2105,2100,2105,29624
|
|
20210312,1507,2105,2105,2100,2100,102320
|
|
20210312,1508,2100,2105,2100,2105,175511
|
|
20210312,1509,2105,2105,2100,2100,1559050
|
|
20210312,1510,2105,2105,2100,2105,626316
|
|
20210312,1511,2100,2105,2100,2105,109698
|
|
20210312,1512,2100,2105,2100,2105,122987
|
|
20210312,1513,2100,2105,2100,2105,100259
|
|
20210312,1514,2105,2105,2100,2105,76580
|
|
20210312,1515,2100,2105,2100,2100,139274
|
|
20210312,1516,2105,2105,2100,2105,86775
|
|
20210312,1517,2105,2105,2100,2105,468314
|
|
20210312,1518,2100,2105,2100,2105,235623
|
|
20210312,1519,2105,2105,2100,2105,100738
|
|
20210312,1520,2105,2105,2100,2105,1202141
|
|
20210312,1530,2105,2105,2105,2105,3990192
|