383 lines
16 KiB
CSV
383 lines
16 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210302,0901,2070,2075,2070,2075,11161062
|
|
20210302,0902,2075,2075,2060,2070,9556323
|
|
20210302,0903,2065,2070,2060,2060,3278663
|
|
20210302,0904,2065,2065,2055,2060,10988345
|
|
20210302,0905,2060,2070,2055,2065,3955013
|
|
20210302,0906,2060,2065,2055,2065,4896842
|
|
20210302,0907,2065,2070,2060,2070,5677296
|
|
20210302,0908,2065,2070,2055,2060,7212356
|
|
20210302,0909,2060,2070,2055,2065,2213122
|
|
20210302,0910,2065,2070,2060,2070,3009931
|
|
20210302,0911,2070,2070,2055,2060,4115510
|
|
20210302,0912,2060,2065,2055,2065,1257970
|
|
20210302,0913,2060,2065,2055,2055,7330755
|
|
20210302,0914,2055,2060,2050,2055,1827297
|
|
20210302,0915,2055,2055,2050,2055,484890
|
|
20210302,0916,2055,2055,2050,2055,4460676
|
|
20210302,0917,2055,2055,2050,2055,1273118
|
|
20210302,0918,2050,2055,2045,2050,7090101
|
|
20210302,0919,2055,2055,2050,2055,191264
|
|
20210302,0920,2055,2065,2050,2060,2602392
|
|
20210302,0921,2060,2060,2045,2055,5141276
|
|
20210302,0922,2055,2060,2050,2060,1761398
|
|
20210302,0923,2060,2060,2055,2060,291299
|
|
20210302,0924,2060,2065,2055,2060,1274346
|
|
20210302,0925,2060,2065,2050,2065,3203358
|
|
20210302,0926,2060,2065,2055,2060,747089
|
|
20210302,0927,2060,2065,2050,2055,2681266
|
|
20210302,0928,2055,2060,2050,2055,975390
|
|
20210302,0929,2055,2065,2050,2060,1143703
|
|
20210302,0930,2060,2060,2055,2055,146161
|
|
20210302,0931,2060,2060,2050,2055,1687624
|
|
20210302,0932,2055,2055,2050,2055,2976561
|
|
20210302,0933,2055,2060,2050,2055,811855
|
|
20210302,0934,2055,2060,2050,2055,1294320
|
|
20210302,0935,2060,2060,2055,2060,716706
|
|
20210302,0936,2060,2060,2050,2055,1407957
|
|
20210302,0937,2055,2060,2050,2050,4294731
|
|
20210302,0938,2055,2055,2050,2055,473352
|
|
20210302,0939,2055,2055,2050,2055,216488
|
|
20210302,0940,2055,2060,2050,2060,665459
|
|
20210302,0941,2055,2060,2050,2055,691380
|
|
20210302,0942,2055,2055,2050,2055,5025540
|
|
20210302,0943,2050,2055,2045,2055,4395476
|
|
20210302,0944,2055,2055,2050,2055,39456
|
|
20210302,0945,2055,2055,2050,2055,87904
|
|
20210302,0946,2050,2055,2050,2050,2482161
|
|
20210302,0947,2055,2055,2045,2050,268120
|
|
20210302,0948,2055,2060,2055,2055,1136563
|
|
20210302,0949,2060,2060,2055,2060,78528
|
|
20210302,0950,2060,2060,2050,2060,1287180
|
|
20210302,0951,2060,2060,2055,2060,64050
|
|
20210302,0952,2060,2060,2055,2060,92567
|
|
20210302,0953,2060,2060,2050,2055,1463721
|
|
20210302,0954,2055,2055,2050,2055,547550
|
|
20210302,0955,2055,2055,2050,2055,151435
|
|
20210302,0956,2055,2055,2050,2050,910180
|
|
20210302,0957,2050,2055,2050,2055,116893
|
|
20210302,0958,2055,2055,2050,2050,237370
|
|
20210302,0959,2055,2055,2050,2055,798642
|
|
20210302,1000,2050,2055,2050,2055,608351
|
|
20210302,1001,2055,2060,2050,2060,908960
|
|
20210302,1002,2060,2060,2055,2055,28275
|
|
20210302,1003,2060,2060,2055,2060,23086
|
|
20210302,1004,2060,2060,2055,2060,854595
|
|
20210302,1005,2060,2060,2050,2055,756848
|
|
20210302,1006,2050,2055,2050,2050,104377
|
|
20210302,1007,2055,2060,2050,2055,776013
|
|
20210302,1008,2055,2055,2050,2055,199965
|
|
20210302,1009,2050,2060,2050,2060,249461
|
|
20210302,1010,2060,2060,2050,2060,6568997
|
|
20210302,1011,2060,2070,2055,2070,2755200
|
|
20210302,1012,2065,2070,2065,2065,744254
|
|
20210302,1013,2070,2070,2065,2070,225360
|
|
20210302,1014,2070,2075,2065,2075,5313179
|
|
20210302,1015,2070,2075,2070,2075,3819340
|
|
20210302,1016,2075,2075,2070,2075,126120
|
|
20210302,1017,2075,2075,2065,2070,1416956
|
|
20210302,1018,2065,2070,2060,2065,1981207
|
|
20210302,1019,2065,2065,2060,2060,381765
|
|
20210302,1020,2065,2070,2060,2065,275297
|
|
20210302,1021,2065,2075,2065,2070,5745841
|
|
20210302,1022,2070,2075,2065,2070,2596356
|
|
20210302,1023,2065,2075,2065,2070,77795
|
|
20210302,1024,2065,2070,2065,2070,711720
|
|
20210302,1025,2070,2075,2065,2070,481684
|
|
20210302,1026,2070,2075,2065,2070,425544
|
|
20210302,1027,2070,2075,2065,2070,1322119
|
|
20210302,1028,2075,2075,2065,2070,404697
|
|
20210302,1029,2065,2075,2065,2070,1951541
|
|
20210302,1030,2075,2075,2070,2075,269791
|
|
20210302,1031,2075,2080,2070,2080,2461160
|
|
20210302,1032,2075,2080,2075,2080,3556712
|
|
20210302,1033,2080,2085,2075,2085,2450487
|
|
20210302,1034,2085,2090,2075,2085,2121876
|
|
20210302,1035,2085,2090,2085,2090,959765
|
|
20210302,1036,2090,2095,2085,2095,2546500
|
|
20210302,1037,2095,2100,2085,2090,4576031
|
|
20210302,1038,2090,2090,2085,2085,2569208
|
|
20210302,1039,2085,2095,2085,2085,1796906
|
|
20210302,1040,2090,2090,2085,2085,310895
|
|
20210302,1041,2090,2095,2085,2095,2306817
|
|
20210302,1042,2095,2095,2085,2090,1970262
|
|
20210302,1043,2090,2095,2085,2090,764982
|
|
20210302,1044,2095,2095,2085,2095,1339466
|
|
20210302,1045,2090,2095,2085,2090,3148531
|
|
20210302,1046,2090,2100,2090,2095,3065154
|
|
20210302,1047,2100,2105,2095,2100,5765070
|
|
20210302,1048,2100,2105,2090,2095,1213190
|
|
20210302,1049,2095,2100,2090,2090,360956
|
|
20210302,1050,2090,2095,2085,2090,7116999
|
|
20210302,1051,2090,2095,2090,2090,1730737
|
|
20210302,1052,2095,2100,2090,2100,2279130
|
|
20210302,1053,2100,2100,2090,2090,1543518
|
|
20210302,1054,2090,2095,2090,2095,513453
|
|
20210302,1055,2090,2090,2085,2085,3034213
|
|
20210302,1056,2090,2090,2080,2080,2457074
|
|
20210302,1057,2080,2090,2080,2085,1990138
|
|
20210302,1058,2080,2090,2080,2085,2908665
|
|
20210302,1059,2085,2090,2080,2085,1832750
|
|
20210302,1100,2085,2090,2080,2085,410015
|
|
20210302,1101,2090,2090,2080,2085,406269
|
|
20210302,1102,2085,2095,2085,2095,800482
|
|
20210302,1103,2095,2095,2085,2090,1770664
|
|
20210302,1104,2090,2090,2080,2085,1604772
|
|
20210302,1105,2085,2090,2080,2080,4899933
|
|
20210302,1106,2085,2085,2080,2085,1438676
|
|
20210302,1107,2085,2085,2075,2080,2900555
|
|
20210302,1108,2075,2080,2070,2070,1432861
|
|
20210302,1109,2075,2075,2070,2075,1497974
|
|
20210302,1110,2070,2075,2070,2075,102591
|
|
20210302,1111,2075,2075,2065,2070,2740378
|
|
20210302,1112,2070,2075,2065,2075,148689
|
|
20210302,1113,2075,2075,2070,2070,758419
|
|
20210302,1114,2065,2070,2065,2070,3844273
|
|
20210302,1115,2065,2070,2065,2070,183867
|
|
20210302,1116,2065,2070,2065,2070,400416
|
|
20210302,1117,2070,2075,2065,2070,3811491
|
|
20210302,1118,2075,2075,2065,2065,478744
|
|
20210302,1119,2070,2070,2065,2065,67230
|
|
20210302,1120,2065,2070,2065,2070,437846
|
|
20210302,1121,2070,2075,2065,2070,351056
|
|
20210302,1122,2070,2070,2065,2070,209488
|
|
20210302,1123,2070,2075,2065,2075,676068
|
|
20210302,1124,2075,2080,2070,2080,831955
|
|
20210302,1125,2080,2085,2080,2080,3856254
|
|
20210302,1126,2085,2085,2080,2080,121781
|
|
20210302,1127,2080,2085,2080,2085,73558
|
|
20210302,1128,2085,2090,2080,2090,3308847
|
|
20210302,1129,2085,2090,2085,2090,743648
|
|
20210302,1130,2090,2090,2080,2090,1741333
|
|
20210302,1131,2085,2090,2085,2085,783608
|
|
20210302,1132,2080,2090,2080,2085,2145231
|
|
20210302,1133,2090,2090,2085,2090,62141
|
|
20210302,1134,2090,2095,2085,2090,4478692
|
|
20210302,1135,2090,2095,2085,2090,307302
|
|
20210302,1136,2090,2095,2085,2090,1803276
|
|
20210302,1137,2090,2090,2085,2090,167076
|
|
20210302,1138,2090,2095,2085,2090,2074954
|
|
20210302,1139,2090,2095,2085,2090,1627810
|
|
20210302,1140,2090,2095,2090,2095,131001
|
|
20210302,1141,2095,2100,2090,2095,3555942
|
|
20210302,1142,2095,2100,2090,2095,356355
|
|
20210302,1143,2095,2100,2090,2095,1816634
|
|
20210302,1144,2095,2105,2095,2100,3336547
|
|
20210302,1145,2100,2105,2095,2100,4285884
|
|
20210302,1146,2100,2105,2095,2100,1292920
|
|
20210302,1147,2100,2105,2095,2095,1031999
|
|
20210302,1148,2095,2100,2095,2095,275748
|
|
20210302,1149,2090,2100,2090,2095,3748387
|
|
20210302,1150,2095,2100,2090,2095,253260
|
|
20210302,1151,2095,2100,2090,2100,388502
|
|
20210302,1152,2095,2105,2095,2100,1006033
|
|
20210302,1153,2105,2105,2095,2095,630352
|
|
20210302,1154,2100,2105,2095,2100,4378602
|
|
20210302,1155,2100,2105,2095,2100,849765
|
|
20210302,1156,2100,2110,2100,2105,2013906
|
|
20210302,1157,2105,2105,2100,2105,5045028
|
|
20210302,1158,2100,2110,2100,2110,340145
|
|
20210302,1159,2105,2115,2105,2110,2178755
|
|
20210302,1200,2115,2115,2105,2105,758627
|
|
20210302,1201,2105,2110,2105,2110,1918816
|
|
20210302,1202,2110,2110,2105,2105,2905023
|
|
20210302,1203,2110,2110,2105,2110,899149
|
|
20210302,1204,2105,2115,2105,2110,3208267
|
|
20210302,1205,2110,2115,2105,2105,2308421
|
|
20210302,1206,2110,2110,2100,2105,327790
|
|
20210302,1207,2105,2110,2100,2105,3300408
|
|
20210302,1208,2105,2115,2105,2115,804022
|
|
20210302,1209,2110,2115,2110,2115,1564791
|
|
20210302,1210,2115,2115,2105,2115,6114844
|
|
20210302,1211,2115,2115,2105,2110,1794002
|
|
20210302,1212,2110,2110,2105,2105,2517774
|
|
20210302,1213,2105,2105,2100,2100,154317
|
|
20210302,1214,2100,2105,2100,2105,41165
|
|
20210302,1215,2100,2110,2100,2105,990529
|
|
20210302,1216,2110,2110,2105,2110,21244
|
|
20210302,1217,2110,2110,2105,2110,130659
|
|
20210302,1218,2110,2115,2105,2115,1526662
|
|
20210302,1219,2115,2120,2110,2120,3979839
|
|
20210302,1220,2120,2120,2115,2115,742534
|
|
20210302,1221,2115,2120,2110,2115,566569
|
|
20210302,1222,2115,2115,2110,2110,291788
|
|
20210302,1223,2110,2115,2110,2110,138371
|
|
20210302,1224,2115,2115,2110,2115,2961742
|
|
20210302,1225,2115,2115,2110,2115,4901108
|
|
20210302,1226,2115,2115,2105,2110,2003604
|
|
20210302,1227,2110,2115,2110,2115,126173
|
|
20210302,1228,2115,2115,2110,2115,3762763
|
|
20210302,1229,2115,2115,2110,2115,6613840
|
|
20210302,1230,2115,2115,2110,2110,689593
|
|
20210302,1231,2110,2120,2110,2115,456611
|
|
20210302,1232,2115,2120,2110,2115,2275160
|
|
20210302,1233,2120,2120,2110,2115,1126901
|
|
20210302,1234,2120,2120,2110,2115,6332477
|
|
20210302,1235,2110,2115,2110,2115,51761
|
|
20210302,1236,2115,2115,2110,2110,98553
|
|
20210302,1237,2115,2115,2110,2115,1516706
|
|
20210302,1238,2110,2115,2105,2115,2396229
|
|
20210302,1239,2110,2115,2110,2110,3451379
|
|
20210302,1240,2110,2115,2110,2110,1254682
|
|
20210302,1241,2110,2115,2105,2115,2426522
|
|
20210302,1242,2115,2115,2105,2115,297514
|
|
20210302,1243,2110,2115,2110,2110,1911686
|
|
20210302,1244,2110,2115,2110,2115,556813
|
|
20210302,1245,2115,2120,2110,2115,455262
|
|
20210302,1246,2115,2120,2110,2115,1685606
|
|
20210302,1247,2115,2115,2110,2110,964551
|
|
20210302,1248,2110,2110,2105,2105,611901
|
|
20210302,1249,2105,2110,2105,2105,506184
|
|
20210302,1250,2105,2110,2105,2110,49185
|
|
20210302,1251,2105,2115,2105,2110,2131550
|
|
20210302,1252,2110,2115,2105,2110,396405
|
|
20210302,1253,2110,2115,2110,2110,12269
|
|
20210302,1254,2110,2115,2110,2110,49154
|
|
20210302,1255,2115,2115,2110,2115,297022
|
|
20210302,1256,2110,2115,2110,2110,2859619
|
|
20210302,1257,2110,2115,2110,2115,54307
|
|
20210302,1258,2115,2115,2110,2110,290084
|
|
20210302,1259,2110,2110,2105,2110,47232
|
|
20210302,1300,2110,2110,2100,2105,1154157
|
|
20210302,1301,2105,2105,2100,2100,118974
|
|
20210302,1302,2105,2105,2100,2105,256247
|
|
20210302,1303,2100,2110,2100,2110,818010
|
|
20210302,1304,2110,2110,2100,2100,266827
|
|
20210302,1305,2100,2105,2100,2100,2092006
|
|
20210302,1306,2100,2105,2095,2100,1162918
|
|
20210302,1307,2100,2105,2100,2105,90264
|
|
20210302,1308,2100,2105,2095,2100,284140
|
|
20210302,1309,2100,2105,2095,2100,204709
|
|
20210302,1310,2095,2105,2095,2100,1022241
|
|
20210302,1311,2100,2110,2100,2110,626480
|
|
20210302,1312,2105,2110,2105,2105,94769
|
|
20210302,1313,2110,2115,2105,2110,1325304
|
|
20210302,1314,2115,2115,2105,2110,497628
|
|
20210302,1315,2115,2115,2105,2110,783630
|
|
20210302,1316,2110,2115,2110,2115,1418468
|
|
20210302,1317,2115,2120,2110,2115,1895332
|
|
20210302,1318,2110,2120,2110,2120,240409
|
|
20210302,1319,2120,2125,2115,2120,2101954
|
|
20210302,1320,2120,2125,2115,2120,507914
|
|
20210302,1321,2120,2125,2115,2125,1399585
|
|
20210302,1322,2125,2125,2120,2125,121206
|
|
20210302,1323,2120,2125,2120,2120,712940
|
|
20210302,1324,2120,2125,2120,2120,709409
|
|
20210302,1325,2120,2125,2115,2120,789733
|
|
20210302,1326,2120,2125,2115,2115,221287
|
|
20210302,1327,2120,2120,2115,2120,73112
|
|
20210302,1328,2120,2120,2115,2120,36107
|
|
20210302,1329,2120,2125,2120,2120,518810
|
|
20210302,1330,2125,2125,2120,2120,131643
|
|
20210302,1331,2125,2125,2120,2120,570563
|
|
20210302,1332,2120,2120,2115,2120,143522
|
|
20210302,1333,2115,2120,2115,2115,150269
|
|
20210302,1334,2115,2120,2115,2120,22719
|
|
20210302,1335,2115,2125,2115,2125,768890
|
|
20210302,1336,2120,2125,2120,2120,89934
|
|
20210302,1337,2125,2125,2120,2125,36328
|
|
20210302,1338,2125,2125,2120,2120,788186
|
|
20210302,1339,2120,2120,2115,2120,196678
|
|
20210302,1340,2120,2125,2115,2120,292731
|
|
20210302,1341,2125,2125,2120,2125,38424
|
|
20210302,1342,2120,2125,2120,2125,44987
|
|
20210302,1343,2125,2130,2120,2130,4289073
|
|
20210302,1344,2130,2130,2125,2125,62860
|
|
20210302,1345,2130,2130,2125,2130,1178511
|
|
20210302,1346,2130,2130,2125,2130,319729
|
|
20210302,1347,2130,2130,2125,2125,1696294
|
|
20210302,1348,2125,2125,2120,2125,313818
|
|
20210302,1349,2125,2130,2125,2130,39784
|
|
20210302,1350,2125,2135,2125,2135,2506794
|
|
20210302,1351,2135,2135,2130,2130,1125366
|
|
20210302,1352,2130,2135,2125,2135,290061
|
|
20210302,1353,2135,2135,2130,2135,115053
|
|
20210302,1354,2135,2140,2130,2140,1972103
|
|
20210302,1355,2140,2140,2135,2140,1488419
|
|
20210302,1356,2140,2140,2130,2140,2770675
|
|
20210302,1357,2135,2140,2135,2140,85713
|
|
20210302,1358,2140,2140,2135,2135,124217
|
|
20210302,1359,2140,2140,2130,2135,5483888
|
|
20210302,1400,2140,2140,2135,2140,195965
|
|
20210302,1401,2135,2140,2135,2135,119471
|
|
20210302,1402,2140,2140,2135,2140,298904
|
|
20210302,1403,2135,2140,2135,2140,61363
|
|
20210302,1404,2140,2145,2135,2145,5423859
|
|
20210302,1405,2140,2145,2140,2145,436686
|
|
20210302,1406,2140,2150,2140,2145,1972806
|
|
20210302,1407,2145,2150,2140,2150,2484554
|
|
20210302,1408,2145,2150,2145,2150,157633
|
|
20210302,1409,2150,2150,2140,2145,2625203
|
|
20210302,1410,2145,2145,2140,2140,214541
|
|
20210302,1411,2140,2150,2140,2145,1003050
|
|
20210302,1412,2145,2150,2140,2145,810772
|
|
20210302,1413,2150,2150,2140,2145,313231
|
|
20210302,1414,2140,2145,2140,2140,66172
|
|
20210302,1415,2145,2145,2140,2145,1336477
|
|
20210302,1416,2145,2150,2145,2150,2452965
|
|
20210302,1417,2150,2155,2145,2150,1299600
|
|
20210302,1418,2150,2155,2145,2150,1302657
|
|
20210302,1419,2155,2155,2150,2155,87194
|
|
20210302,1420,2155,2160,2150,2155,2428323
|
|
20210302,1421,2155,2160,2155,2160,2345300
|
|
20210302,1422,2160,2160,2155,2155,1454744
|
|
20210302,1423,2150,2160,2150,2155,608665
|
|
20210302,1424,2160,2160,2155,2160,290284
|
|
20210302,1425,2160,2160,2155,2155,140735
|
|
20210302,1426,2160,2160,2155,2155,2165554
|
|
20210302,1427,2155,2160,2150,2155,435419
|
|
20210302,1428,2150,2160,2150,2160,1839501
|
|
20210302,1429,2155,2165,2155,2165,5634649
|
|
20210302,1430,2160,2165,2160,2165,689156
|
|
20210302,1431,2160,2165,2150,2155,2846321
|
|
20210302,1432,2150,2160,2150,2160,1605538
|
|
20210302,1433,2160,2160,2150,2155,1184645
|
|
20210302,1434,2160,2160,2150,2150,1609422
|
|
20210302,1435,2155,2155,2150,2150,316153
|
|
20210302,1436,2150,2160,2150,2155,3365118
|
|
20210302,1437,2155,2160,2155,2155,79543
|
|
20210302,1438,2155,2160,2150,2150,2820509
|
|
20210302,1439,2155,2160,2150,2160,1471385
|
|
20210302,1440,2160,2160,2155,2155,735109
|
|
20210302,1441,2155,2160,2150,2155,370472
|
|
20210302,1442,2155,2160,2150,2150,739515
|
|
20210302,1443,2150,2155,2145,2145,1876560
|
|
20210302,1444,2145,2150,2140,2145,3203897
|
|
20210302,1445,2140,2150,2140,2145,1049353
|
|
20210302,1446,2145,2150,2145,2150,508689
|
|
20210302,1447,2145,2150,2140,2140,4425743
|
|
20210302,1448,2145,2150,2140,2145,382501
|
|
20210302,1449,2145,2150,2140,2145,608230
|
|
20210302,1450,2140,2150,2140,2145,1665730
|
|
20210302,1451,2145,2145,2140,2140,352133
|
|
20210302,1452,2140,2150,2140,2145,2277323
|
|
20210302,1453,2140,2140,2135,2140,2530645
|
|
20210302,1454,2140,2145,2135,2145,532637
|
|
20210302,1455,2145,2145,2135,2145,491923
|
|
20210302,1456,2140,2140,2135,2135,174168
|
|
20210302,1457,2140,2140,2135,2135,494512
|
|
20210302,1458,2140,2145,2135,2145,1119119
|
|
20210302,1459,2140,2150,2140,2145,2886173
|
|
20210302,1500,2145,2145,2140,2145,435912
|
|
20210302,1501,2145,2150,2140,2145,2593348
|
|
20210302,1502,2150,2150,2140,2150,832228
|
|
20210302,1503,2150,2150,2140,2145,327658
|
|
20210302,1504,2140,2145,2135,2140,1702002
|
|
20210302,1505,2140,2140,2135,2135,1367196
|
|
20210302,1506,2135,2140,2130,2130,2149170
|
|
20210302,1507,2130,2140,2130,2135,596822
|
|
20210302,1508,2135,2135,2130,2130,2838649
|
|
20210302,1509,2130,2135,2125,2125,3498383
|
|
20210302,1510,2130,2130,2120,2125,1479272
|
|
20210302,1511,2120,2125,2115,2120,1791036
|
|
20210302,1512,2115,2125,2115,2120,3776029
|
|
20210302,1513,2120,2125,2115,2125,766322
|
|
20210302,1514,2120,2125,2115,2120,2068325
|
|
20210302,1515,2125,2125,2120,2125,859706
|
|
20210302,1516,2120,2125,2115,2125,2225850
|
|
20210302,1517,2120,2125,2115,2120,1959735
|
|
20210302,1518,2125,2125,2120,2125,117380
|
|
20210302,1519,2125,2130,2120,2130,1398598
|
|
20210302,1520,2130,2130,2120,2125,4727176
|
|
20210302,1530,2130,2130,2130,2130,2947525
|