383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210324,0901,2200,2210,2200,2205,8535836
|
|
20210324,0902,2205,2210,2200,2205,4445810
|
|
20210324,0903,2205,2210,2200,2205,4175510
|
|
20210324,0904,2205,2210,2205,2205,5190928
|
|
20210324,0905,2205,2215,2205,2210,4314533
|
|
20210324,0906,2215,2215,2205,2210,3412066
|
|
20210324,0907,2215,2220,2210,2215,3129179
|
|
20210324,0908,2215,2220,2215,2215,676801
|
|
20210324,0909,2220,2225,2215,2225,6536472
|
|
20210324,0910,2220,2225,2220,2220,397500
|
|
20210324,0911,2220,2225,2220,2220,550423
|
|
20210324,0912,2220,2225,2220,2220,365601
|
|
20210324,0913,2220,2230,2220,2230,4266053
|
|
20210324,0914,2230,2230,2225,2230,1819155
|
|
20210324,0915,2230,2230,2220,2225,5550013
|
|
20210324,0916,2225,2225,2220,2220,970932
|
|
20210324,0917,2220,2225,2215,2215,2275417
|
|
20210324,0918,2215,2225,2215,2220,3429232
|
|
20210324,0919,2220,2220,2215,2215,235722
|
|
20210324,0920,2215,2220,2215,2215,2454123
|
|
20210324,0921,2215,2220,2215,2220,296988
|
|
20210324,0922,2215,2215,2210,2210,3670573
|
|
20210324,0923,2210,2215,2205,2210,1954437
|
|
20210324,0924,2210,2215,2200,2200,3227712
|
|
20210324,0925,2205,2210,2200,2205,687890
|
|
20210324,0926,2210,2210,2205,2210,357811
|
|
20210324,0927,2210,2215,2205,2210,2381027
|
|
20210324,0928,2205,2210,2205,2205,758218
|
|
20210324,0929,2205,2215,2205,2215,2218194
|
|
20210324,0930,2210,2215,2205,2205,1368585
|
|
20210324,0931,2205,2210,2205,2205,92998
|
|
20210324,0932,2205,2210,2205,2210,85681
|
|
20210324,0933,2205,2210,2205,2210,71871
|
|
20210324,0934,2205,2210,2200,2205,2204048
|
|
20210324,0935,2200,2205,2195,2195,3923746
|
|
20210324,0936,2200,2200,2195,2195,368817
|
|
20210324,0937,2195,2200,2190,2195,2374476
|
|
20210324,0938,2190,2200,2190,2195,2925070
|
|
20210324,0939,2195,2200,2195,2200,417555
|
|
20210324,0940,2195,2200,2195,2200,63976
|
|
20210324,0941,2200,2200,2190,2195,2240512
|
|
20210324,0942,2195,2205,2195,2200,2295490
|
|
20210324,0943,2200,2205,2195,2200,1392704
|
|
20210324,0944,2200,2200,2195,2195,1447299
|
|
20210324,0945,2195,2200,2195,2195,91016
|
|
20210324,0946,2195,2200,2195,2195,680577
|
|
20210324,0947,2195,2200,2195,2195,61903
|
|
20210324,0948,2200,2200,2195,2195,2979165
|
|
20210324,0949,2195,2200,2190,2190,266625
|
|
20210324,0950,2195,2195,2190,2195,1088710
|
|
20210324,0951,2195,2200,2190,2195,1181961
|
|
20210324,0952,2200,2200,2195,2200,3021698
|
|
20210324,0953,2200,2205,2200,2205,144000
|
|
20210324,0954,2205,2205,2200,2200,1058792
|
|
20210324,0955,2200,2205,2200,2205,1905140
|
|
20210324,0956,2205,2205,2200,2205,208749
|
|
20210324,0957,2200,2205,2200,2200,146000
|
|
20210324,0958,2200,2205,2200,2205,90678
|
|
20210324,0959,2205,2205,2200,2200,23978
|
|
20210324,1000,2205,2205,2200,2205,4096603
|
|
20210324,1001,2205,2205,2200,2200,2570147
|
|
20210324,1002,2195,2200,2195,2200,289209
|
|
20210324,1003,2200,2200,2190,2190,1646863
|
|
20210324,1004,2195,2200,2190,2195,405349
|
|
20210324,1005,2195,2200,2195,2195,852546
|
|
20210324,1006,2195,2200,2190,2190,232876
|
|
20210324,1007,2195,2195,2185,2185,3688289
|
|
20210324,1008,2185,2190,2185,2190,876016
|
|
20210324,1009,2190,2190,2180,2185,4574770
|
|
20210324,1010,2185,2190,2180,2185,2401434
|
|
20210324,1011,2185,2190,2180,2180,764934
|
|
20210324,1012,2185,2190,2185,2185,831874
|
|
20210324,1013,2190,2190,2180,2185,1086387
|
|
20210324,1014,2185,2185,2180,2185,82543
|
|
20210324,1015,2185,2185,2180,2185,103292
|
|
20210324,1016,2185,2185,2180,2185,235738
|
|
20210324,1017,2185,2185,2180,2185,199206
|
|
20210324,1018,2185,2190,2180,2185,3099432
|
|
20210324,1019,2190,2190,2185,2185,88240
|
|
20210324,1020,2185,2190,2185,2190,129888
|
|
20210324,1021,2190,2190,2185,2190,79484
|
|
20210324,1022,2190,2190,2185,2185,1581148
|
|
20210324,1023,2185,2190,2185,2190,92931
|
|
20210324,1024,2185,2190,2185,2190,29437
|
|
20210324,1025,2190,2195,2185,2190,2363793
|
|
20210324,1026,2190,2190,2185,2185,1454115
|
|
20210324,1027,2185,2185,2180,2185,329810
|
|
20210324,1028,2185,2190,2180,2185,452914
|
|
20210324,1029,2185,2185,2175,2180,2750435
|
|
20210324,1030,2180,2180,2175,2180,112733
|
|
20210324,1031,2175,2180,2175,2180,1386327
|
|
20210324,1032,2180,2185,2175,2180,1257223
|
|
20210324,1033,2185,2185,2180,2185,54359
|
|
20210324,1034,2185,2185,2180,2180,64583
|
|
20210324,1035,2185,2190,2180,2185,4677948
|
|
20210324,1036,2185,2185,2180,2185,298372
|
|
20210324,1037,2185,2185,2175,2180,1938339
|
|
20210324,1038,2180,2180,2175,2175,2003595
|
|
20210324,1039,2180,2180,2175,2175,73022
|
|
20210324,1040,2175,2185,2175,2180,264951
|
|
20210324,1041,2185,2185,2175,2175,198458
|
|
20210324,1042,2175,2185,2175,2185,943491
|
|
20210324,1043,2185,2185,2180,2185,85942
|
|
20210324,1044,2185,2185,2180,2180,98040
|
|
20210324,1045,2185,2185,2180,2185,308153
|
|
20210324,1046,2180,2190,2180,2190,1777650
|
|
20210324,1047,2190,2190,2180,2185,492997
|
|
20210324,1048,2185,2190,2180,2190,595766
|
|
20210324,1049,2190,2190,2185,2185,1097709
|
|
20210324,1050,2185,2190,2185,2190,1320111
|
|
20210324,1051,2185,2190,2185,2190,186470
|
|
20210324,1052,2185,2190,2185,2190,69514
|
|
20210324,1053,2185,2190,2185,2190,778028
|
|
20210324,1054,2190,2190,2185,2190,1711659
|
|
20210324,1055,2190,2195,2185,2190,969642
|
|
20210324,1056,2185,2190,2185,2190,177015
|
|
20210324,1057,2190,2190,2185,2190,93548
|
|
20210324,1058,2190,2195,2190,2190,1399989
|
|
20210324,1059,2195,2195,2190,2195,74506
|
|
20210324,1100,2195,2195,2190,2195,37269
|
|
20210324,1101,2195,2195,2190,2195,65165
|
|
20210324,1102,2195,2195,2190,2195,133403
|
|
20210324,1103,2195,2195,2190,2195,44564
|
|
20210324,1104,2195,2200,2190,2200,2745398
|
|
20210324,1105,2200,2200,2195,2200,579671
|
|
20210324,1106,2200,2200,2195,2200,625560
|
|
20210324,1107,2200,2205,2195,2200,2074286
|
|
20210324,1108,2200,2205,2200,2205,396997
|
|
20210324,1109,2205,2205,2200,2205,691626
|
|
20210324,1110,2205,2205,2195,2200,257754
|
|
20210324,1111,2195,2200,2195,2200,33555
|
|
20210324,1112,2195,2200,2195,2195,552357
|
|
20210324,1113,2195,2200,2190,2195,1214998
|
|
20210324,1114,2195,2200,2190,2195,1687353
|
|
20210324,1115,2195,2200,2195,2195,42592
|
|
20210324,1116,2200,2200,2195,2200,63532
|
|
20210324,1117,2200,2200,2195,2200,16913
|
|
20210324,1118,2200,2200,2195,2195,49270
|
|
20210324,1119,2200,2205,2195,2200,1789764
|
|
20210324,1120,2200,2200,2195,2200,778139
|
|
20210324,1121,2200,2205,2195,2200,527735
|
|
20210324,1122,2200,2205,2200,2205,92955
|
|
20210324,1123,2205,2210,2200,2205,2710440
|
|
20210324,1124,2205,2210,2205,2210,129997
|
|
20210324,1125,2205,2210,2200,2205,3767518
|
|
20210324,1126,2205,2210,2200,2205,313891
|
|
20210324,1127,2205,2205,2200,2200,24149
|
|
20210324,1128,2200,2205,2200,2200,680917
|
|
20210324,1129,2200,2205,2200,2205,187192
|
|
20210324,1130,2205,2205,2200,2205,33591
|
|
20210324,1131,2205,2205,2200,2200,21305
|
|
20210324,1132,2205,2205,2200,2205,160500
|
|
20210324,1133,2205,2205,2200,2205,63072
|
|
20210324,1134,2200,2205,2200,2205,13025
|
|
20210324,1135,2200,2205,2200,2200,78801
|
|
20210324,1136,2200,2205,2195,2200,3623510
|
|
20210324,1137,2205,2205,2200,2200,1511810
|
|
20210324,1138,2205,2205,2200,2200,147982
|
|
20210324,1139,2200,2200,2195,2200,191646
|
|
20210324,1140,2195,2200,2195,2195,277160
|
|
20210324,1141,2195,2200,2195,2195,104643
|
|
20210324,1142,2195,2195,2190,2195,810936
|
|
20210324,1143,2190,2195,2190,2195,223849
|
|
20210324,1144,2195,2195,2190,2190,419928
|
|
20210324,1145,2195,2195,2190,2190,86508
|
|
20210324,1146,2190,2195,2190,2195,39294
|
|
20210324,1147,2195,2195,2190,2195,98577
|
|
20210324,1148,2195,2195,2190,2190,447260
|
|
20210324,1149,2190,2195,2190,2190,860439
|
|
20210324,1150,2190,2195,2190,2190,565239
|
|
20210324,1151,2190,2195,2190,2195,34884
|
|
20210324,1152,2195,2195,2190,2195,14467
|
|
20210324,1153,2195,2195,2190,2195,667233
|
|
20210324,1154,2195,2195,2190,2190,11037
|
|
20210324,1155,2195,2195,2190,2190,1947235
|
|
20210324,1156,2190,2195,2190,2190,20612
|
|
20210324,1157,2195,2200,2195,2195,547094
|
|
20210324,1158,2200,2200,2195,2200,24780
|
|
20210324,1159,2200,2200,2195,2195,222635
|
|
20210324,1200,2195,2200,2195,2200,101110
|
|
20210324,1201,2200,2200,2195,2200,25991
|
|
20210324,1202,2200,2200,2195,2200,1363365
|
|
20210324,1203,2200,2205,2200,2205,696719
|
|
20210324,1204,2205,2210,2200,2210,3695789
|
|
20210324,1205,2210,2210,2205,2205,24927
|
|
20210324,1206,2210,2210,2205,2210,144016
|
|
20210324,1207,2210,2210,2205,2210,978288
|
|
20210324,1208,2210,2210,2205,2210,871548
|
|
20210324,1209,2210,2210,2205,2210,49817
|
|
20210324,1210,2210,2210,2205,2210,225325
|
|
20210324,1211,2210,2210,2205,2205,41212
|
|
20210324,1212,2205,2210,2200,2205,2429266
|
|
20210324,1213,2205,2210,2205,2205,562908
|
|
20210324,1214,2205,2205,2200,2205,1036969
|
|
20210324,1215,2205,2210,2200,2205,1895785
|
|
20210324,1216,2210,2210,2205,2205,13905
|
|
20210324,1217,2205,2210,2205,2205,17540
|
|
20210324,1218,2205,2210,2205,2210,18802
|
|
20210324,1219,2210,2210,2205,2205,8194
|
|
20210324,1220,2205,2210,2205,2205,1714485
|
|
20210324,1221,2205,2205,2200,2205,324569
|
|
20210324,1222,2205,2210,2200,2205,552412
|
|
20210324,1223,2205,2210,2205,2210,160382
|
|
20210324,1224,2210,2215,2205,2205,4426943
|
|
20210324,1225,2205,2210,2205,2210,74319
|
|
20210324,1226,2210,2210,2205,2210,145667
|
|
20210324,1227,2210,2210,2205,2205,40446
|
|
20210324,1228,2210,2210,2200,2205,829418
|
|
20210324,1229,2205,2205,2200,2200,629875
|
|
20210324,1230,2200,2200,2195,2195,2611493
|
|
20210324,1231,2200,2200,2190,2195,1211721
|
|
20210324,1232,2195,2195,2190,2195,523990
|
|
20210324,1233,2195,2195,2190,2190,155147
|
|
20210324,1234,2195,2195,2190,2195,129074
|
|
20210324,1235,2195,2195,2190,2195,184198
|
|
20210324,1236,2195,2195,2190,2195,68457
|
|
20210324,1237,2195,2195,2185,2190,3245059
|
|
20210324,1238,2190,2190,2185,2190,1783117
|
|
20210324,1239,2190,2195,2185,2190,299118
|
|
20210324,1240,2190,2190,2185,2190,100630
|
|
20210324,1241,2190,2195,2185,2195,343968
|
|
20210324,1242,2195,2195,2185,2185,1782300
|
|
20210324,1243,2190,2190,2185,2190,204606
|
|
20210324,1244,2190,2190,2190,2190,1364711
|
|
20210324,1245,2190,2195,2185,2190,336282
|
|
20210324,1246,2185,2195,2185,2195,528713
|
|
20210324,1247,2190,2195,2190,2190,435407
|
|
20210324,1248,2190,2195,2190,2195,4774
|
|
20210324,1249,2195,2195,2190,2190,193355
|
|
20210324,1250,2190,2190,2190,2190,475921
|
|
20210324,1251,2190,2195,2190,2190,52855
|
|
20210324,1252,2190,2195,2190,2190,770296
|
|
20210324,1253,2190,2190,2185,2190,772814
|
|
20210324,1254,2190,2195,2190,2195,108949
|
|
20210324,1255,2190,2195,2190,2190,436723
|
|
20210324,1256,2195,2195,2190,2190,129169
|
|
20210324,1257,2195,2195,2190,2195,139385
|
|
20210324,1258,2195,2195,2190,2195,264831
|
|
20210324,1259,2195,2195,2190,2190,1945
|
|
20210324,1300,2190,2195,2190,2195,38947
|
|
20210324,1301,2195,2195,2190,2195,3123458
|
|
20210324,1302,2195,2195,2190,2195,395270
|
|
20210324,1303,2195,2200,2195,2195,491455
|
|
20210324,1304,2195,2200,2190,2195,240456
|
|
20210324,1305,2195,2200,2195,2195,339147
|
|
20210324,1306,2195,2200,2195,2195,2165149
|
|
20210324,1307,2195,2195,2190,2195,89890
|
|
20210324,1308,2195,2195,2190,2195,33754
|
|
20210324,1309,2190,2195,2185,2190,2930665
|
|
20210324,1310,2190,2195,2190,2195,1323558
|
|
20210324,1311,2190,2195,2190,2195,593570
|
|
20210324,1312,2190,2195,2190,2190,1637963
|
|
20210324,1313,2195,2195,2185,2185,131965
|
|
20210324,1314,2190,2190,2185,2190,2200932
|
|
20210324,1315,2190,2195,2190,2195,16269
|
|
20210324,1316,2195,2195,2190,2195,50310
|
|
20210324,1317,2190,2195,2190,2190,44580
|
|
20210324,1318,2195,2195,2190,2190,48614
|
|
20210324,1319,2190,2195,2190,2195,13935
|
|
20210324,1320,2195,2195,2190,2195,465778
|
|
20210324,1321,2195,2200,2190,2195,3491536
|
|
20210324,1322,2195,2195,2190,2195,659811
|
|
20210324,1323,2195,2195,2185,2195,1849281
|
|
20210324,1324,2195,2195,2190,2195,62326
|
|
20210324,1325,2195,2195,2190,2195,7554
|
|
20210324,1326,2190,2195,2190,2195,17620
|
|
20210324,1327,2195,2200,2195,2195,1477958
|
|
20210324,1328,2195,2195,2190,2195,68012
|
|
20210324,1329,2195,2200,2190,2195,1038122
|
|
20210324,1330,2195,2200,2195,2200,863454
|
|
20210324,1331,2195,2195,2195,2195,2297055
|
|
20210324,1332,2195,2200,2195,2200,418379
|
|
20210324,1333,2195,2200,2195,2200,45520
|
|
20210324,1334,2200,2200,2195,2195,38614
|
|
20210324,1335,2195,2200,2195,2200,53527
|
|
20210324,1336,2195,2200,2195,2195,272479
|
|
20210324,1337,2200,2200,2195,2195,428825
|
|
20210324,1338,2195,2195,2190,2195,11710
|
|
20210324,1339,2190,2195,2190,2195,328903
|
|
20210324,1340,2195,2200,2195,2200,33586
|
|
20210324,1341,2195,2205,2195,2205,3563539
|
|
20210324,1342,2205,2205,2200,2200,1259765
|
|
20210324,1343,2200,2205,2195,2200,36905
|
|
20210324,1344,2205,2205,2200,2200,1141084
|
|
20210324,1345,2200,2205,2200,2200,41442
|
|
20210324,1346,2200,2205,2195,2200,679499
|
|
20210324,1347,2195,2200,2195,2200,1226220
|
|
20210324,1348,2200,2200,2195,2200,20948
|
|
20210324,1349,2200,2200,2195,2200,28115
|
|
20210324,1350,2200,2200,2200,2200,76017
|
|
20210324,1351,2200,2200,2195,2200,1178799
|
|
20210324,1352,2200,2205,2200,2200,1092187
|
|
20210324,1353,2200,2205,2200,2200,81310
|
|
20210324,1354,2200,2205,2195,2205,398544
|
|
20210324,1355,2200,2205,2200,2205,34689
|
|
20210324,1356,2205,2205,2200,2200,689316
|
|
20210324,1357,2200,2205,2200,2200,379469
|
|
20210324,1358,2200,2200,2195,2200,404341
|
|
20210324,1359,2200,2200,2190,2190,1598320
|
|
20210324,1400,2190,2195,2190,2190,113581
|
|
20210324,1401,2195,2195,2190,2190,68885
|
|
20210324,1402,2190,2190,2185,2190,2639067
|
|
20210324,1403,2190,2195,2190,2195,123193
|
|
20210324,1404,2195,2195,2190,2195,1422628
|
|
20210324,1405,2195,2200,2190,2200,779059
|
|
20210324,1406,2195,2200,2195,2200,1158178
|
|
20210324,1407,2195,2195,2190,2190,46908
|
|
20210324,1408,2195,2195,2190,2190,1859743
|
|
20210324,1409,2190,2190,2185,2185,181758
|
|
20210324,1410,2185,2190,2185,2190,146525
|
|
20210324,1411,2190,2190,2185,2190,221359
|
|
20210324,1412,2190,2195,2190,2195,1135031
|
|
20210324,1413,2195,2195,2185,2190,888425
|
|
20210324,1414,2190,2195,2185,2195,412530
|
|
20210324,1415,2195,2195,2185,2190,158849
|
|
20210324,1416,2190,2195,2185,2195,12917
|
|
20210324,1417,2195,2200,2190,2195,1891239
|
|
20210324,1418,2195,2200,2195,2200,600118
|
|
20210324,1419,2195,2200,2195,2200,12333
|
|
20210324,1420,2195,2200,2195,2200,102048
|
|
20210324,1421,2195,2200,2195,2200,95478
|
|
20210324,1422,2195,2200,2195,2200,16220
|
|
20210324,1423,2200,2200,2195,2195,13607
|
|
20210324,1424,2200,2205,2195,2200,2368584
|
|
20210324,1425,2200,2200,2195,2200,419232
|
|
20210324,1426,2195,2200,2195,2200,4243
|
|
20210324,1427,2200,2200,2195,2195,40083
|
|
20210324,1428,2200,2200,2195,2195,81134
|
|
20210324,1429,2195,2200,2195,2195,190798
|
|
20210324,1430,2195,2200,2195,2200,48963
|
|
20210324,1431,2200,2200,2195,2200,2313
|
|
20210324,1432,2195,2200,2190,2195,1137184
|
|
20210324,1433,2195,2195,2190,2190,40923
|
|
20210324,1434,2195,2195,2190,2195,14555
|
|
20210324,1435,2190,2195,2190,2195,2120018
|
|
20210324,1436,2190,2195,2190,2195,51972
|
|
20210324,1437,2195,2195,2190,2195,6096
|
|
20210324,1438,2190,2195,2190,2195,68558
|
|
20210324,1439,2195,2195,2190,2195,1644662
|
|
20210324,1440,2195,2195,2190,2195,1033843
|
|
20210324,1441,2195,2200,2195,2195,13972
|
|
20210324,1442,2195,2200,2195,2195,21933
|
|
20210324,1443,2195,2200,2195,2195,57019
|
|
20210324,1444,2200,2200,2195,2195,12845
|
|
20210324,1445,2200,2200,2195,2195,7249
|
|
20210324,1446,2195,2200,2195,2200,10313
|
|
20210324,1447,2200,2200,2195,2195,52490
|
|
20210324,1448,2200,2200,2195,2195,6355
|
|
20210324,1449,2200,2200,2190,2195,643408
|
|
20210324,1450,2195,2195,2190,2195,1023565
|
|
20210324,1451,2200,2200,2195,2200,17343
|
|
20210324,1452,2200,2200,2195,2200,5565
|
|
20210324,1453,2195,2200,2195,2195,40576
|
|
20210324,1454,2195,2200,2195,2195,48007
|
|
20210324,1455,2195,2200,2195,2200,14259
|
|
20210324,1456,2195,2200,2195,2195,125729
|
|
20210324,1457,2195,2195,2190,2190,456364
|
|
20210324,1458,2190,2200,2190,2195,842781
|
|
20210324,1459,2195,2200,2195,2195,564556
|
|
20210324,1500,2200,2200,2195,2195,255549
|
|
20210324,1501,2200,2200,2195,2200,23800
|
|
20210324,1502,2200,2200,2195,2195,3878
|
|
20210324,1503,2195,2200,2195,2200,32976
|
|
20210324,1504,2195,2200,2195,2200,76927
|
|
20210324,1505,2195,2200,2195,2195,41298
|
|
20210324,1506,2195,2195,2190,2195,648668
|
|
20210324,1507,2195,2200,2195,2195,235588
|
|
20210324,1508,2195,2200,2195,2195,139029
|
|
20210324,1509,2200,2200,2195,2200,285883
|
|
20210324,1510,2200,2200,2195,2200,80488
|
|
20210324,1511,2195,2200,2195,2200,85612
|
|
20210324,1512,2195,2200,2195,2195,27918
|
|
20210324,1513,2200,2200,2195,2200,58471
|
|
20210324,1514,2195,2200,2195,2200,121473
|
|
20210324,1515,2195,2200,2190,2190,582622
|
|
20210324,1516,2190,2195,2190,2195,65117
|
|
20210324,1517,2190,2195,2190,2190,1686024
|
|
20210324,1518,2190,2195,2190,2190,18273
|
|
20210324,1519,2195,2195,2190,2190,80085
|
|
20210324,1520,2190,2195,2190,2195,223335
|
|
20210324,1530,2195,2195,2195,2195,3413499
|