383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210322,0901,2130,2135,2125,2130,4348831
|
|
20210322,0902,2130,2135,2120,2135,2328882
|
|
20210322,0903,2135,2135,2130,2135,2680863
|
|
20210322,0904,2135,2140,2130,2140,1213694
|
|
20210322,0905,2135,2145,2135,2140,2800602
|
|
20210322,0906,2140,2145,2135,2140,1781160
|
|
20210322,0907,2140,2145,2140,2145,619353
|
|
20210322,0908,2145,2150,2140,2150,2037032
|
|
20210322,0909,2150,2155,2145,2150,4127718
|
|
20210322,0910,2150,2155,2150,2150,2643811
|
|
20210322,0911,2150,2155,2145,2150,1503773
|
|
20210322,0912,2150,2150,2145,2145,1375490
|
|
20210322,0913,2145,2150,2145,2145,3309032
|
|
20210322,0914,2145,2150,2140,2145,1631508
|
|
20210322,0915,2145,2145,2140,2145,480440
|
|
20210322,0916,2145,2145,2140,2140,1041868
|
|
20210322,0917,2145,2145,2140,2140,3673586
|
|
20210322,0918,2140,2145,2140,2140,870062
|
|
20210322,0919,2140,2140,2135,2135,181639
|
|
20210322,0920,2135,2145,2135,2140,1499289
|
|
20210322,0921,2140,2145,2135,2145,327099
|
|
20210322,0922,2145,2150,2140,2145,2467423
|
|
20210322,0923,2145,2150,2140,2145,984979
|
|
20210322,0924,2145,2150,2140,2145,352126
|
|
20210322,0925,2145,2145,2140,2140,322068
|
|
20210322,0926,2145,2150,2140,2145,1450266
|
|
20210322,0927,2145,2150,2140,2150,1206355
|
|
20210322,0928,2145,2150,2145,2145,56956
|
|
20210322,0929,2150,2150,2145,2150,39497
|
|
20210322,0930,2150,2150,2140,2150,1109524
|
|
20210322,0931,2145,2155,2145,2155,2958422
|
|
20210322,0932,2150,2155,2150,2155,492131
|
|
20210322,0933,2155,2155,2150,2155,176484
|
|
20210322,0934,2150,2160,2150,2160,2239752
|
|
20210322,0935,2160,2160,2155,2155,143949
|
|
20210322,0936,2155,2160,2155,2155,243369
|
|
20210322,0937,2155,2160,2150,2155,1965704
|
|
20210322,0938,2155,2160,2150,2155,433306
|
|
20210322,0939,2155,2155,2150,2150,204939
|
|
20210322,0940,2150,2155,2150,2150,170563
|
|
20210322,0941,2155,2155,2150,2155,21908
|
|
20210322,0942,2155,2155,2150,2155,1609832
|
|
20210322,0943,2155,2155,2145,2150,2527131
|
|
20210322,0944,2155,2160,2150,2155,1602117
|
|
20210322,0945,2155,2160,2155,2155,1347183
|
|
20210322,0946,2155,2160,2155,2155,296147
|
|
20210322,0947,2155,2160,2155,2160,165019
|
|
20210322,0948,2160,2160,2155,2155,7497464
|
|
20210322,0949,2155,2155,2150,2155,93222
|
|
20210322,0950,2150,2155,2150,2150,2322224
|
|
20210322,0951,2150,2150,2150,2150,22433
|
|
20210322,0952,2150,2150,2145,2150,1401250
|
|
20210322,0953,2150,2150,2145,2150,659382
|
|
20210322,0954,2150,2150,2150,2150,429573
|
|
20210322,0955,2150,2155,2145,2150,528692
|
|
20210322,0956,2145,2155,2145,2150,433694
|
|
20210322,0957,2150,2155,2150,2150,28561
|
|
20210322,0958,2150,2155,2150,2155,2004384
|
|
20210322,0959,2155,2160,2155,2155,75347
|
|
20210322,1000,2160,2160,2155,2155,33415
|
|
20210322,1001,2160,2165,2160,2160,3309231
|
|
20210322,1002,2160,2165,2155,2160,991143
|
|
20210322,1003,2160,2160,2155,2155,2462756
|
|
20210322,1004,2160,2160,2155,2160,142712
|
|
20210322,1005,2155,2155,2150,2155,209332
|
|
20210322,1006,2155,2155,2150,2150,1439053
|
|
20210322,1007,2150,2155,2150,2150,1395250
|
|
20210322,1008,2150,2155,2150,2150,51756
|
|
20210322,1009,2155,2155,2150,2155,976712
|
|
20210322,1010,2155,2155,2150,2150,127379
|
|
20210322,1011,2155,2160,2155,2160,737519
|
|
20210322,1012,2155,2160,2155,2160,69201
|
|
20210322,1013,2160,2165,2160,2165,1865068
|
|
20210322,1014,2160,2165,2160,2165,344443
|
|
20210322,1015,2165,2170,2160,2165,9037155
|
|
20210322,1016,2165,2170,2160,2165,856575
|
|
20210322,1017,2165,2170,2160,2165,624255
|
|
20210322,1018,2170,2170,2160,2165,1645569
|
|
20210322,1019,2165,2170,2165,2165,242583
|
|
20210322,1020,2165,2170,2165,2165,946528
|
|
20210322,1021,2165,2170,2160,2165,598164
|
|
20210322,1022,2165,2165,2160,2165,15057
|
|
20210322,1023,2160,2165,2160,2165,145478
|
|
20210322,1024,2160,2165,2160,2165,84326
|
|
20210322,1025,2160,2165,2160,2165,28298
|
|
20210322,1026,2160,2165,2160,2160,60139
|
|
20210322,1027,2165,2165,2155,2160,2298293
|
|
20210322,1028,2160,2165,2155,2160,228981
|
|
20210322,1029,2160,2160,2155,2160,42716
|
|
20210322,1030,2160,2165,2155,2160,724846
|
|
20210322,1031,2160,2160,2155,2160,822758
|
|
20210322,1032,2160,2160,2155,2160,19684
|
|
20210322,1033,2160,2165,2155,2160,585733
|
|
20210322,1034,2165,2165,2160,2160,146817
|
|
20210322,1035,2165,2165,2160,2160,1034571
|
|
20210322,1036,2160,2160,2150,2155,4808558
|
|
20210322,1037,2155,2155,2150,2155,59524
|
|
20210322,1038,2155,2155,2145,2145,3527525
|
|
20210322,1039,2150,2155,2145,2155,1735769
|
|
20210322,1040,2155,2155,2145,2150,1444098
|
|
20210322,1041,2150,2155,2145,2155,1607665
|
|
20210322,1042,2150,2150,2145,2145,558490
|
|
20210322,1043,2145,2150,2145,2150,88744
|
|
20210322,1044,2150,2150,2145,2150,70347
|
|
20210322,1045,2150,2150,2145,2150,104084
|
|
20210322,1046,2150,2150,2140,2145,3142428
|
|
20210322,1047,2145,2145,2140,2140,110449
|
|
20210322,1048,2140,2145,2140,2145,121916
|
|
20210322,1049,2145,2150,2140,2145,1057556
|
|
20210322,1050,2145,2150,2145,2145,3021738
|
|
20210322,1051,2145,2145,2140,2145,414413
|
|
20210322,1052,2150,2150,2145,2145,149361
|
|
20210322,1053,2150,2150,2145,2150,57780
|
|
20210322,1054,2145,2150,2140,2145,1565535
|
|
20210322,1055,2145,2150,2140,2145,544370
|
|
20210322,1056,2145,2145,2135,2140,3719831
|
|
20210322,1057,2140,2145,2135,2140,2894300
|
|
20210322,1058,2140,2140,2135,2140,613146
|
|
20210322,1059,2140,2140,2135,2140,196099
|
|
20210322,1100,2140,2140,2135,2140,602956
|
|
20210322,1101,2140,2140,2135,2135,110637
|
|
20210322,1102,2135,2140,2135,2140,161868
|
|
20210322,1103,2135,2145,2135,2145,2350205
|
|
20210322,1104,2145,2145,2140,2145,47230
|
|
20210322,1105,2145,2145,2140,2145,68764
|
|
20210322,1106,2145,2145,2140,2145,1782807
|
|
20210322,1107,2145,2145,2140,2140,285330
|
|
20210322,1108,2140,2145,2140,2145,46553
|
|
20210322,1109,2145,2145,2140,2145,3009619
|
|
20210322,1110,2140,2145,2140,2145,429994
|
|
20210322,1111,2145,2145,2140,2140,1115928
|
|
20210322,1112,2140,2140,2135,2135,25476
|
|
20210322,1113,2135,2140,2135,2140,251178
|
|
20210322,1114,2135,2140,2135,2140,498717
|
|
20210322,1115,2140,2140,2135,2135,3636402
|
|
20210322,1116,2135,2135,2130,2135,416715
|
|
20210322,1117,2135,2135,2130,2135,417505
|
|
20210322,1118,2135,2135,2130,2135,471413
|
|
20210322,1119,2135,2140,2130,2140,266066
|
|
20210322,1120,2140,2140,2135,2140,106987
|
|
20210322,1121,2140,2140,2135,2140,632174
|
|
20210322,1122,2140,2140,2135,2135,49950
|
|
20210322,1123,2140,2140,2135,2135,577319
|
|
20210322,1124,2135,2140,2130,2135,2530173
|
|
20210322,1125,2135,2140,2130,2140,120018
|
|
20210322,1126,2135,2140,2135,2135,447783
|
|
20210322,1127,2135,2140,2135,2140,140951
|
|
20210322,1128,2140,2140,2135,2140,6351
|
|
20210322,1129,2140,2140,2135,2140,1314897
|
|
20210322,1130,2140,2140,2135,2140,60920
|
|
20210322,1131,2140,2140,2130,2135,1967447
|
|
20210322,1132,2135,2140,2130,2135,536186
|
|
20210322,1133,2135,2140,2135,2140,40669
|
|
20210322,1134,2140,2140,2135,2140,1185328
|
|
20210322,1135,2140,2140,2135,2140,102530
|
|
20210322,1136,2135,2140,2130,2135,1277409
|
|
20210322,1137,2130,2140,2130,2135,1030144
|
|
20210322,1138,2135,2140,2135,2140,13564
|
|
20210322,1139,2135,2140,2135,2140,36356
|
|
20210322,1140,2140,2140,2140,2140,84836
|
|
20210322,1141,2140,2140,2135,2140,11257
|
|
20210322,1142,2140,2145,2140,2140,1159605
|
|
20210322,1143,2140,2140,2140,2140,838327
|
|
20210322,1144,2140,2145,2140,2145,432069
|
|
20210322,1145,2145,2145,2140,2140,57985
|
|
20210322,1146,2140,2145,2140,2145,32656
|
|
20210322,1147,2140,2145,2140,2145,3639
|
|
20210322,1148,2145,2145,2140,2140,77337
|
|
20210322,1149,2140,2140,2135,2140,1038649
|
|
20210322,1150,2140,2140,2140,2140,76302
|
|
20210322,1151,2140,2140,2135,2140,75318
|
|
20210322,1152,2140,2140,2135,2135,65062
|
|
20210322,1153,2135,2140,2135,2135,1832443
|
|
20210322,1154,2135,2135,2130,2135,154911
|
|
20210322,1155,2135,2135,2130,2135,128881
|
|
20210322,1156,2135,2140,2130,2140,464349
|
|
20210322,1157,2140,2140,2135,2135,594795
|
|
20210322,1158,2135,2135,2130,2135,71103
|
|
20210322,1159,2130,2135,2130,2130,3997441
|
|
20210322,1200,2130,2130,2125,2125,82728
|
|
20210322,1201,2130,2130,2125,2130,92508
|
|
20210322,1202,2125,2130,2125,2130,670052
|
|
20210322,1203,2130,2135,2125,2135,871800
|
|
20210322,1204,2135,2135,2130,2135,51577
|
|
20210322,1205,2135,2135,2130,2130,67247
|
|
20210322,1206,2135,2135,2135,2135,87968
|
|
20210322,1207,2135,2135,2130,2135,578243
|
|
20210322,1208,2130,2130,2125,2130,61772
|
|
20210322,1209,2125,2130,2125,2125,3571251
|
|
20210322,1210,2125,2125,2120,2125,365319
|
|
20210322,1211,2125,2125,2120,2125,82919
|
|
20210322,1212,2125,2125,2120,2125,291990
|
|
20210322,1213,2125,2125,2120,2125,433625
|
|
20210322,1214,2125,2130,2120,2125,2122768
|
|
20210322,1215,2125,2130,2120,2125,253305
|
|
20210322,1216,2125,2125,2120,2125,45065
|
|
20210322,1217,2125,2125,2120,2125,57277
|
|
20210322,1218,2125,2130,2125,2130,259798
|
|
20210322,1219,2130,2130,2125,2130,30195
|
|
20210322,1220,2130,2130,2125,2130,876186
|
|
20210322,1221,2125,2130,2125,2125,25896
|
|
20210322,1222,2130,2130,2120,2125,349538
|
|
20210322,1223,2130,2130,2125,2130,94426
|
|
20210322,1224,2125,2130,2125,2130,270725
|
|
20210322,1225,2125,2130,2125,2125,9280
|
|
20210322,1226,2125,2130,2120,2120,1318226
|
|
20210322,1227,2125,2130,2120,2130,1498654
|
|
20210322,1228,2125,2130,2120,2130,1123147
|
|
20210322,1229,2130,2130,2125,2130,205343
|
|
20210322,1230,2130,2130,2125,2130,470310
|
|
20210322,1231,2130,2130,2125,2125,1139251
|
|
20210322,1232,2125,2130,2125,2125,876039
|
|
20210322,1233,2130,2135,2125,2130,1561613
|
|
20210322,1234,2130,2130,2125,2130,129938
|
|
20210322,1235,2130,2135,2130,2135,1894398
|
|
20210322,1236,2135,2135,2130,2135,47230
|
|
20210322,1237,2130,2135,2130,2135,1570348
|
|
20210322,1238,2135,2135,2130,2135,168014
|
|
20210322,1239,2135,2135,2125,2130,859429
|
|
20210322,1240,2130,2135,2130,2130,500457
|
|
20210322,1241,2130,2130,2125,2125,26333
|
|
20210322,1242,2130,2130,2125,2125,20105
|
|
20210322,1243,2125,2130,2120,2125,1934541
|
|
20210322,1244,2125,2125,2120,2125,354233
|
|
20210322,1245,2125,2130,2125,2125,517961
|
|
20210322,1246,2125,2130,2125,2125,228568
|
|
20210322,1247,2125,2130,2125,2130,32666
|
|
20210322,1248,2130,2130,2125,2130,11442
|
|
20210322,1249,2130,2130,2125,2130,1882664
|
|
20210322,1250,2130,2130,2125,2130,184856
|
|
20210322,1251,2130,2130,2125,2130,23350
|
|
20210322,1252,2130,2135,2125,2130,349511
|
|
20210322,1253,2130,2135,2130,2135,303833
|
|
20210322,1254,2135,2135,2130,2135,18622
|
|
20210322,1255,2135,2135,2135,2135,117157
|
|
20210322,1256,2135,2135,2130,2135,4395
|
|
20210322,1257,2135,2135,2130,2130,996750
|
|
20210322,1258,2130,2135,2130,2135,540739
|
|
20210322,1259,2130,2135,2130,2135,418144
|
|
20210322,1300,2135,2135,2130,2130,16499
|
|
20210322,1301,2135,2135,2125,2130,625009
|
|
20210322,1302,2130,2135,2125,2130,288504
|
|
20210322,1303,2130,2135,2130,2130,26723
|
|
20210322,1304,2130,2140,2130,2135,3023971
|
|
20210322,1305,2135,2135,2130,2130,142313
|
|
20210322,1306,2135,2140,2135,2140,804822
|
|
20210322,1307,2135,2140,2130,2135,1418613
|
|
20210322,1308,2135,2135,2130,2135,954400
|
|
20210322,1309,2135,2135,2130,2135,18910
|
|
20210322,1310,2135,2135,2130,2135,18471
|
|
20210322,1311,2130,2135,2130,2130,2039844
|
|
20210322,1312,2130,2130,2130,2130,56428
|
|
20210322,1313,2130,2135,2130,2135,3737
|
|
20210322,1314,2135,2135,2130,2130,352897
|
|
20210322,1315,2130,2130,2125,2130,27159
|
|
20210322,1316,2130,2130,2120,2125,3648513
|
|
20210322,1317,2130,2130,2125,2130,314417
|
|
20210322,1318,2125,2130,2125,2130,55371
|
|
20210322,1319,2130,2130,2120,2125,1541374
|
|
20210322,1320,2125,2125,2120,2120,629518
|
|
20210322,1321,2125,2125,2115,2125,7541518
|
|
20210322,1322,2125,2125,2115,2120,584023
|
|
20210322,1323,2120,2120,2115,2120,225220
|
|
20210322,1324,2120,2120,2115,2115,147396
|
|
20210322,1325,2120,2120,2115,2120,276836
|
|
20210322,1326,2120,2120,2115,2120,124389
|
|
20210322,1327,2120,2125,2115,2120,1447213
|
|
20210322,1328,2125,2125,2120,2120,618022
|
|
20210322,1329,2120,2125,2120,2125,1067883
|
|
20210322,1330,2125,2125,2120,2125,563462
|
|
20210322,1331,2125,2125,2120,2125,42936
|
|
20210322,1332,2125,2125,2115,2120,679252
|
|
20210322,1333,2125,2125,2120,2125,95592
|
|
20210322,1334,2120,2120,2115,2120,619208
|
|
20210322,1335,2120,2125,2120,2125,63493
|
|
20210322,1336,2120,2125,2120,2125,176755
|
|
20210322,1337,2125,2125,2120,2125,8675
|
|
20210322,1338,2125,2125,2120,2125,6167
|
|
20210322,1339,2125,2125,2115,2125,237786
|
|
20210322,1340,2125,2125,2125,2125,5033
|
|
20210322,1341,2125,2125,2120,2120,27246
|
|
20210322,1342,2125,2125,2120,2125,29031
|
|
20210322,1343,2120,2125,2120,2125,15546
|
|
20210322,1344,2125,2125,2120,2125,37004
|
|
20210322,1345,2120,2130,2120,2130,1625878
|
|
20210322,1346,2130,2130,2120,2125,750140
|
|
20210322,1347,2125,2130,2125,2125,631201
|
|
20210322,1348,2125,2130,2120,2125,131299
|
|
20210322,1349,2125,2125,2120,2125,627418
|
|
20210322,1350,2125,2130,2125,2125,186811
|
|
20210322,1351,2125,2130,2125,2130,1634
|
|
20210322,1352,2130,2130,2130,2130,36474
|
|
20210322,1353,2130,2130,2125,2130,23601
|
|
20210322,1354,2130,2130,2125,2125,12439
|
|
20210322,1355,2125,2130,2125,2130,4280873
|
|
20210322,1356,2130,2130,2125,2130,56271
|
|
20210322,1357,2130,2130,2125,2130,17651
|
|
20210322,1358,2125,2130,2125,2130,201789
|
|
20210322,1359,2130,2130,2125,2130,1139775
|
|
20210322,1400,2130,2135,2130,2135,466868
|
|
20210322,1401,2135,2135,2130,2135,63160
|
|
20210322,1402,2135,2135,2130,2135,25863
|
|
20210322,1403,2135,2135,2130,2135,49397
|
|
20210322,1404,2135,2135,2130,2135,24244
|
|
20210322,1405,2135,2135,2130,2135,164081
|
|
20210322,1406,2130,2135,2130,2130,28568
|
|
20210322,1407,2135,2135,2130,2135,4171811
|
|
20210322,1408,2135,2135,2130,2135,1175012
|
|
20210322,1409,2135,2135,2125,2130,2702747
|
|
20210322,1410,2130,2135,2130,2135,1131541
|
|
20210322,1411,2135,2140,2130,2140,1076618
|
|
20210322,1412,2135,2140,2135,2135,468453
|
|
20210322,1413,2135,2140,2135,2140,221522
|
|
20210322,1414,2135,2140,2130,2135,136894
|
|
20210322,1415,2135,2135,2130,2130,8679
|
|
20210322,1416,2135,2135,2130,2135,84213
|
|
20210322,1417,2135,2135,2135,2135,10600
|
|
20210322,1418,2130,2140,2130,2135,592338
|
|
20210322,1419,2135,2140,2135,2140,103641
|
|
20210322,1420,2135,2140,2135,2135,729977
|
|
20210322,1421,2135,2140,2135,2135,1055006
|
|
20210322,1422,2135,2140,2135,2140,124036
|
|
20210322,1423,2135,2140,2135,2140,150191
|
|
20210322,1424,2135,2140,2135,2140,18964
|
|
20210322,1425,2135,2140,2135,2140,34644
|
|
20210322,1426,2140,2140,2135,2140,70661
|
|
20210322,1427,2140,2140,2135,2135,290937
|
|
20210322,1428,2140,2140,2135,2135,60576
|
|
20210322,1429,2135,2140,2130,2135,972931
|
|
20210322,1430,2135,2140,2135,2140,446662
|
|
20210322,1431,2140,2145,2140,2140,4192684
|
|
20210322,1432,2140,2145,2140,2140,1743315
|
|
20210322,1433,2140,2140,2135,2135,44852
|
|
20210322,1434,2140,2140,2135,2135,2911726
|
|
20210322,1435,2135,2140,2135,2140,968096
|
|
20210322,1436,2135,2135,2130,2135,46529
|
|
20210322,1437,2135,2135,2130,2130,99071
|
|
20210322,1438,2135,2135,2130,2135,129927
|
|
20210322,1439,2130,2135,2130,2130,126696
|
|
20210322,1440,2135,2135,2130,2135,13263
|
|
20210322,1441,2135,2135,2130,2130,8677
|
|
20210322,1442,2135,2135,2130,2130,39100
|
|
20210322,1443,2130,2135,2130,2135,20079
|
|
20210322,1444,2135,2135,2130,2130,22194
|
|
20210322,1445,2130,2135,2130,2135,6767
|
|
20210322,1446,2135,2135,2130,2130,1601194
|
|
20210322,1447,2130,2135,2125,2130,378139
|
|
20210322,1448,2130,2135,2125,2135,201681
|
|
20210322,1449,2130,2135,2125,2130,425053
|
|
20210322,1450,2130,2135,2130,2130,101434
|
|
20210322,1451,2135,2135,2130,2135,225534
|
|
20210322,1452,2130,2135,2130,2135,21461
|
|
20210322,1453,2130,2135,2130,2135,45161
|
|
20210322,1454,2130,2135,2130,2130,15291
|
|
20210322,1455,2135,2135,2130,2130,26146
|
|
20210322,1456,2130,2135,2130,2135,17231
|
|
20210322,1457,2135,2135,2135,2135,84847
|
|
20210322,1458,2130,2140,2130,2135,2292588
|
|
20210322,1459,2140,2140,2135,2140,23026
|
|
20210322,1500,2135,2140,2135,2135,110744
|
|
20210322,1501,2140,2140,2130,2135,10340660
|
|
20210322,1502,2135,2135,2130,2130,10755
|
|
20210322,1503,2130,2135,2130,2135,3048
|
|
20210322,1504,2130,2140,2130,2140,1243145
|
|
20210322,1505,2135,2140,2130,2135,1256832
|
|
20210322,1506,2135,2135,2130,2135,5947
|
|
20210322,1507,2135,2135,2130,2135,53360
|
|
20210322,1508,2130,2135,2130,2135,33625
|
|
20210322,1509,2135,2140,2135,2140,774275
|
|
20210322,1510,2135,2140,2135,2135,51576
|
|
20210322,1511,2140,2140,2135,2135,896518
|
|
20210322,1512,2135,2140,2130,2135,123927
|
|
20210322,1513,2135,2135,2130,2135,14089
|
|
20210322,1514,2135,2135,2130,2135,17119
|
|
20210322,1515,2135,2135,2130,2130,62597
|
|
20210322,1516,2130,2135,2130,2135,144906
|
|
20210322,1517,2135,2135,2130,2130,60525
|
|
20210322,1518,2130,2135,2130,2135,70436
|
|
20210322,1519,2130,2135,2130,2135,1649713
|
|
20210322,1520,2135,2140,2130,2135,1745794
|
|
20210322,1530,2130,2130,2130,2130,2378674
|