383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210303,0901,2145,2145,2130,2140,9207376
|
|
20210303,0902,2140,2140,2130,2140,3495227
|
|
20210303,0903,2140,2140,2130,2140,3621452
|
|
20210303,0904,2135,2145,2135,2145,2596977
|
|
20210303,0905,2145,2150,2140,2145,2279325
|
|
20210303,0906,2145,2150,2145,2150,1409058
|
|
20210303,0907,2150,2150,2140,2145,2270559
|
|
20210303,0908,2145,2145,2135,2140,2063459
|
|
20210303,0909,2140,2140,2130,2135,3091884
|
|
20210303,0910,2135,2140,2130,2140,2121894
|
|
20210303,0911,2135,2140,2130,2140,1109613
|
|
20210303,0912,2140,2140,2130,2135,615189
|
|
20210303,0913,2135,2135,2125,2135,4127995
|
|
20210303,0914,2135,2135,2125,2125,773415
|
|
20210303,0915,2130,2130,2125,2125,1170964
|
|
20210303,0916,2125,2130,2120,2125,2980025
|
|
20210303,0917,2125,2130,2120,2130,2258151
|
|
20210303,0918,2125,2135,2125,2135,1398177
|
|
20210303,0919,2135,2140,2130,2135,4439435
|
|
20210303,0920,2135,2140,2130,2130,2771193
|
|
20210303,0921,2130,2135,2120,2125,6656489
|
|
20210303,0922,2125,2135,2125,2130,4585292
|
|
20210303,0923,2125,2130,2120,2130,1333494
|
|
20210303,0924,2130,2135,2130,2130,2700510
|
|
20210303,0925,2130,2135,2130,2130,314234
|
|
20210303,0926,2130,2130,2125,2130,1440380
|
|
20210303,0927,2125,2135,2125,2130,2198096
|
|
20210303,0928,2130,2130,2120,2125,1147647
|
|
20210303,0929,2125,2130,2120,2130,1808120
|
|
20210303,0930,2130,2130,2120,2125,703328
|
|
20210303,0931,2120,2125,2115,2120,3418784
|
|
20210303,0932,2120,2125,2120,2120,1262739
|
|
20210303,0933,2120,2130,2120,2125,709216
|
|
20210303,0934,2125,2130,2125,2130,2908828
|
|
20210303,0935,2130,2135,2125,2130,1381121
|
|
20210303,0936,2130,2130,2125,2130,1918418
|
|
20210303,0937,2125,2130,2125,2130,1289706
|
|
20210303,0938,2130,2135,2125,2125,252768
|
|
20210303,0939,2130,2130,2120,2125,972113
|
|
20210303,0940,2125,2125,2120,2120,47302
|
|
20210303,0941,2120,2130,2120,2125,481931
|
|
20210303,0942,2125,2125,2120,2125,93013
|
|
20210303,0943,2125,2130,2120,2130,821993
|
|
20210303,0944,2125,2130,2120,2125,1171928
|
|
20210303,0945,2125,2125,2120,2125,151227
|
|
20210303,0946,2125,2125,2120,2120,2815728
|
|
20210303,0947,2120,2120,2115,2115,373802
|
|
20210303,0948,2115,2120,2110,2115,3946899
|
|
20210303,0949,2115,2120,2115,2120,2067137
|
|
20210303,0950,2115,2120,2115,2120,254902
|
|
20210303,0951,2115,2120,2110,2115,1841996
|
|
20210303,0952,2120,2120,2115,2120,138795
|
|
20210303,0953,2120,2120,2115,2120,142555
|
|
20210303,0954,2120,2120,2115,2120,199608
|
|
20210303,0955,2120,2120,2115,2120,109727
|
|
20210303,0956,2120,2120,2110,2120,2024792
|
|
20210303,0957,2115,2120,2115,2115,610795
|
|
20210303,0958,2115,2120,2115,2120,70705
|
|
20210303,0959,2115,2125,2115,2125,1350832
|
|
20210303,1000,2120,2125,2110,2120,2647929
|
|
20210303,1001,2120,2125,2115,2120,707226
|
|
20210303,1002,2125,2125,2120,2125,503533
|
|
20210303,1003,2120,2125,2120,2120,222846
|
|
20210303,1004,2120,2125,2120,2125,2084069
|
|
20210303,1005,2125,2130,2120,2130,1573319
|
|
20210303,1006,2125,2130,2125,2130,275965
|
|
20210303,1007,2130,2135,2125,2130,2841181
|
|
20210303,1008,2130,2135,2125,2130,565368
|
|
20210303,1009,2130,2130,2125,2130,139713
|
|
20210303,1010,2130,2135,2125,2130,642627
|
|
20210303,1011,2130,2140,2125,2140,2042749
|
|
20210303,1012,2140,2140,2135,2140,312818
|
|
20210303,1013,2140,2145,2135,2135,3837666
|
|
20210303,1014,2135,2140,2130,2135,1468936
|
|
20210303,1015,2135,2140,2135,2140,187865
|
|
20210303,1016,2140,2140,2130,2135,785312
|
|
20210303,1017,2135,2135,2130,2135,81312
|
|
20210303,1018,2135,2135,2130,2130,768412
|
|
20210303,1019,2135,2135,2125,2135,2660738
|
|
20210303,1020,2130,2135,2130,2135,251333
|
|
20210303,1021,2135,2135,2130,2135,1120701
|
|
20210303,1022,2135,2145,2130,2140,2919367
|
|
20210303,1023,2135,2140,2135,2140,370673
|
|
20210303,1024,2140,2140,2135,2140,83992
|
|
20210303,1025,2135,2140,2135,2140,1666159
|
|
20210303,1026,2140,2145,2135,2140,896403
|
|
20210303,1027,2145,2145,2135,2140,1374168
|
|
20210303,1028,2140,2145,2140,2145,221230
|
|
20210303,1029,2145,2145,2140,2145,3018950
|
|
20210303,1030,2145,2150,2140,2150,377568
|
|
20210303,1031,2150,2155,2145,2150,6691199
|
|
20210303,1032,2150,2150,2140,2145,1750138
|
|
20210303,1033,2145,2150,2140,2140,846954
|
|
20210303,1034,2140,2145,2140,2145,835062
|
|
20210303,1035,2145,2150,2145,2145,516207
|
|
20210303,1036,2145,2150,2140,2150,1051894
|
|
20210303,1037,2145,2150,2140,2145,490655
|
|
20210303,1038,2145,2145,2140,2140,328040
|
|
20210303,1039,2140,2140,2135,2135,1486908
|
|
20210303,1040,2135,2140,2130,2140,942021
|
|
20210303,1041,2135,2135,2130,2130,733109
|
|
20210303,1042,2135,2135,2125,2130,1142640
|
|
20210303,1043,2125,2130,2125,2130,80935
|
|
20210303,1044,2130,2130,2125,2130,326714
|
|
20210303,1045,2130,2130,2120,2125,1926275
|
|
20210303,1046,2125,2125,2120,2125,438388
|
|
20210303,1047,2125,2125,2120,2125,59392
|
|
20210303,1048,2120,2125,2120,2125,140795
|
|
20210303,1049,2125,2125,2115,2125,2697274
|
|
20210303,1050,2125,2125,2120,2125,168236
|
|
20210303,1051,2125,2125,2115,2125,1661316
|
|
20210303,1052,2120,2125,2115,2125,472033
|
|
20210303,1053,2125,2125,2120,2120,27169
|
|
20210303,1054,2125,2125,2120,2125,67455
|
|
20210303,1055,2125,2125,2120,2120,63613
|
|
20210303,1056,2125,2125,2120,2125,1519448
|
|
20210303,1057,2130,2130,2120,2125,591264
|
|
20210303,1058,2125,2130,2120,2130,1415441
|
|
20210303,1059,2125,2130,2120,2125,317593
|
|
20210303,1100,2125,2125,2120,2125,215216
|
|
20210303,1101,2125,2130,2120,2130,873409
|
|
20210303,1102,2125,2130,2125,2130,75618
|
|
20210303,1103,2130,2130,2125,2130,78542
|
|
20210303,1104,2125,2130,2125,2125,1052475
|
|
20210303,1105,2130,2130,2120,2120,393879
|
|
20210303,1106,2120,2125,2120,2120,99208
|
|
20210303,1107,2120,2125,2120,2120,2551463
|
|
20210303,1108,2120,2125,2115,2125,715599
|
|
20210303,1109,2125,2125,2120,2125,564181
|
|
20210303,1110,2120,2125,2120,2120,51226
|
|
20210303,1111,2125,2130,2120,2125,1301065
|
|
20210303,1112,2125,2130,2120,2125,569920
|
|
20210303,1113,2125,2130,2120,2125,245138
|
|
20210303,1114,2125,2125,2120,2120,46191
|
|
20210303,1115,2125,2125,2115,2120,1836449
|
|
20210303,1116,2120,2120,2115,2120,369511
|
|
20210303,1117,2120,2125,2120,2120,681947
|
|
20210303,1118,2120,2125,2115,2120,88993
|
|
20210303,1119,2120,2120,2115,2120,278276
|
|
20210303,1120,2120,2120,2115,2120,264744
|
|
20210303,1121,2120,2125,2115,2125,133610
|
|
20210303,1122,2120,2125,2120,2120,114027
|
|
20210303,1123,2120,2125,2115,2115,701754
|
|
20210303,1124,2120,2120,2115,2120,75459
|
|
20210303,1125,2115,2120,2115,2120,191201
|
|
20210303,1126,2120,2125,2115,2120,183510
|
|
20210303,1127,2120,2125,2115,2125,190893
|
|
20210303,1128,2125,2125,2120,2125,9961
|
|
20210303,1129,2120,2130,2120,2130,1855891
|
|
20210303,1130,2125,2130,2125,2130,129618
|
|
20210303,1131,2130,2130,2120,2130,673867
|
|
20210303,1132,2130,2135,2125,2130,2217679
|
|
20210303,1133,2130,2135,2125,2130,784827
|
|
20210303,1134,2130,2130,2125,2130,653791
|
|
20210303,1135,2130,2135,2125,2130,113769
|
|
20210303,1136,2130,2130,2125,2130,290560
|
|
20210303,1137,2125,2130,2125,2130,265461
|
|
20210303,1138,2130,2130,2125,2130,504621
|
|
20210303,1139,2130,2130,2125,2125,132126
|
|
20210303,1140,2125,2130,2125,2130,205238
|
|
20210303,1141,2125,2130,2120,2125,584768
|
|
20210303,1142,2125,2125,2115,2125,1971887
|
|
20210303,1143,2120,2120,2115,2120,88805
|
|
20210303,1144,2120,2120,2115,2120,70632
|
|
20210303,1145,2115,2120,2115,2120,88187
|
|
20210303,1146,2120,2125,2115,2120,1315931
|
|
20210303,1147,2120,2120,2115,2120,305075
|
|
20210303,1148,2115,2120,2110,2110,3256328
|
|
20210303,1149,2115,2115,2105,2115,6711454
|
|
20210303,1150,2110,2115,2105,2110,1397163
|
|
20210303,1151,2110,2110,2105,2110,315833
|
|
20210303,1152,2110,2110,2105,2110,236719
|
|
20210303,1153,2110,2115,2105,2115,846197
|
|
20210303,1154,2115,2115,2110,2115,74997
|
|
20210303,1155,2115,2115,2110,2115,720064
|
|
20210303,1156,2115,2115,2110,2115,43207
|
|
20210303,1157,2115,2115,2110,2115,77153
|
|
20210303,1158,2115,2115,2110,2110,430793
|
|
20210303,1159,2115,2115,2105,2110,1315263
|
|
20210303,1200,2110,2115,2110,2110,973595
|
|
20210303,1201,2115,2115,2105,2110,473649
|
|
20210303,1202,2110,2115,2110,2115,60448
|
|
20210303,1203,2115,2115,2110,2110,42872
|
|
20210303,1204,2115,2115,2110,2115,66343
|
|
20210303,1205,2115,2115,2110,2115,68496
|
|
20210303,1206,2115,2115,2110,2110,877433
|
|
20210303,1207,2115,2115,2105,2110,907314
|
|
20210303,1208,2110,2115,2105,2110,186250
|
|
20210303,1209,2110,2115,2110,2110,133917
|
|
20210303,1210,2115,2115,2110,2115,40401
|
|
20210303,1211,2115,2115,2105,2105,790716
|
|
20210303,1212,2105,2110,2105,2110,242544
|
|
20210303,1213,2110,2110,2105,2110,29356
|
|
20210303,1214,2105,2110,2105,2110,127995
|
|
20210303,1215,2105,2110,2100,2100,3337279
|
|
20210303,1216,2100,2110,2100,2105,899693
|
|
20210303,1217,2100,2105,2100,2100,265946
|
|
20210303,1218,2100,2105,2100,2105,693755
|
|
20210303,1219,2105,2105,2100,2105,351402
|
|
20210303,1220,2105,2105,2100,2100,1191995
|
|
20210303,1221,2105,2105,2095,2095,4084147
|
|
20210303,1222,2100,2100,2095,2100,201318
|
|
20210303,1223,2095,2105,2095,2100,2252310
|
|
20210303,1224,2100,2100,2095,2100,894641
|
|
20210303,1225,2100,2105,2095,2100,358229
|
|
20210303,1226,2100,2105,2095,2100,391364
|
|
20210303,1227,2100,2105,2100,2105,229857
|
|
20210303,1228,2105,2105,2095,2100,409253
|
|
20210303,1229,2100,2100,2095,2100,509156
|
|
20210303,1230,2100,2105,2095,2105,354786
|
|
20210303,1231,2100,2105,2095,2100,1133783
|
|
20210303,1232,2100,2105,2095,2105,1211229
|
|
20210303,1233,2100,2100,2095,2100,420129
|
|
20210303,1234,2100,2105,2095,2100,335150
|
|
20210303,1235,2100,2105,2095,2105,1426278
|
|
20210303,1236,2105,2105,2100,2100,300833
|
|
20210303,1237,2100,2105,2100,2105,325185
|
|
20210303,1238,2105,2105,2100,2105,34306
|
|
20210303,1239,2100,2105,2100,2105,679396
|
|
20210303,1240,2105,2105,2100,2105,58184
|
|
20210303,1241,2105,2105,2100,2105,160716
|
|
20210303,1242,2105,2105,2100,2105,30164
|
|
20210303,1243,2105,2105,2100,2105,62238
|
|
20210303,1244,2105,2105,2100,2105,231917
|
|
20210303,1245,2105,2110,2105,2110,545395
|
|
20210303,1246,2110,2110,2105,2110,56561
|
|
20210303,1247,2110,2110,2105,2110,909847
|
|
20210303,1248,2110,2110,2105,2110,118977
|
|
20210303,1249,2110,2110,2105,2110,26220
|
|
20210303,1250,2110,2110,2100,2110,494485
|
|
20210303,1251,2105,2110,2100,2105,397132
|
|
20210303,1252,2100,2105,2100,2100,1340658
|
|
20210303,1253,2100,2100,2095,2100,146242
|
|
20210303,1254,2100,2105,2095,2100,1516582
|
|
20210303,1255,2100,2105,2100,2105,231216
|
|
20210303,1256,2100,2105,2095,2100,478456
|
|
20210303,1257,2100,2100,2095,2095,71806
|
|
20210303,1258,2095,2100,2095,2095,28531
|
|
20210303,1259,2100,2100,2095,2100,261836
|
|
20210303,1300,2100,2105,2100,2100,393356
|
|
20210303,1301,2100,2105,2095,2095,282528
|
|
20210303,1302,2100,2100,2095,2100,140672
|
|
20210303,1303,2100,2100,2090,2095,3528862
|
|
20210303,1304,2095,2095,2090,2095,171198
|
|
20210303,1305,2095,2095,2090,2095,262604
|
|
20210303,1306,2095,2095,2090,2095,219881
|
|
20210303,1307,2095,2095,2090,2095,25725
|
|
20210303,1308,2095,2095,2090,2095,96107
|
|
20210303,1309,2095,2095,2090,2095,814424
|
|
20210303,1310,2090,2095,2090,2095,53514
|
|
20210303,1311,2095,2095,2090,2095,121214
|
|
20210303,1312,2095,2100,2090,2095,2066391
|
|
20210303,1313,2100,2100,2090,2100,935178
|
|
20210303,1314,2095,2100,2095,2100,131270
|
|
20210303,1315,2100,2100,2095,2100,98452
|
|
20210303,1316,2100,2100,2095,2095,991630
|
|
20210303,1317,2095,2100,2090,2095,356659
|
|
20210303,1318,2090,2100,2090,2100,309251
|
|
20210303,1319,2100,2100,2090,2095,310052
|
|
20210303,1320,2095,2095,2090,2095,31309
|
|
20210303,1321,2095,2100,2090,2095,270363
|
|
20210303,1322,2100,2100,2090,2095,307830
|
|
20210303,1323,2095,2095,2090,2095,33273
|
|
20210303,1324,2090,2100,2090,2095,948224
|
|
20210303,1325,2100,2100,2095,2100,20489
|
|
20210303,1326,2100,2105,2095,2100,1196900
|
|
20210303,1327,2100,2105,2100,2105,473298
|
|
20210303,1328,2100,2105,2100,2105,36910
|
|
20210303,1329,2100,2105,2095,2100,1189573
|
|
20210303,1330,2105,2105,2095,2100,226115
|
|
20210303,1331,2100,2105,2095,2105,256806
|
|
20210303,1332,2105,2105,2100,2100,989823
|
|
20210303,1333,2100,2100,2095,2100,193063
|
|
20210303,1334,2100,2100,2095,2095,81070
|
|
20210303,1335,2100,2100,2095,2095,28254
|
|
20210303,1336,2100,2100,2090,2095,1698278
|
|
20210303,1337,2095,2100,2090,2095,174547
|
|
20210303,1338,2100,2100,2095,2100,19738
|
|
20210303,1339,2100,2100,2095,2100,880232
|
|
20210303,1340,2100,2100,2095,2095,14492
|
|
20210303,1341,2100,2100,2095,2100,3203
|
|
20210303,1342,2100,2100,2095,2100,818452
|
|
20210303,1343,2100,2105,2100,2100,24187
|
|
20210303,1344,2105,2105,2100,2105,99365
|
|
20210303,1345,2105,2105,2100,2105,90645
|
|
20210303,1346,2100,2105,2100,2105,182185
|
|
20210303,1347,2105,2105,2100,2105,219182
|
|
20210303,1348,2105,2110,2100,2105,2005765
|
|
20210303,1349,2105,2110,2100,2110,116423
|
|
20210303,1350,2110,2110,2105,2110,413143
|
|
20210303,1351,2110,2110,2100,2105,1448280
|
|
20210303,1352,2105,2110,2105,2110,471355
|
|
20210303,1353,2110,2110,2105,2110,1755444
|
|
20210303,1354,2110,2110,2105,2110,66882
|
|
20210303,1355,2110,2110,2105,2110,87876
|
|
20210303,1356,2110,2110,2105,2110,1288084
|
|
20210303,1357,2105,2110,2105,2105,199087
|
|
20210303,1358,2105,2105,2100,2105,320442
|
|
20210303,1359,2100,2105,2100,2100,11733
|
|
20210303,1400,2100,2105,2100,2100,30427
|
|
20210303,1401,2105,2105,2095,2100,1227848
|
|
20210303,1402,2100,2100,2095,2095,97192
|
|
20210303,1403,2095,2100,2095,2100,143446
|
|
20210303,1404,2095,2100,2090,2095,2821444
|
|
20210303,1405,2095,2100,2095,2100,1379612
|
|
20210303,1406,2095,2095,2090,2095,377170
|
|
20210303,1407,2095,2100,2090,2095,374799
|
|
20210303,1408,2090,2095,2090,2095,53157
|
|
20210303,1409,2095,2095,2090,2095,49753
|
|
20210303,1410,2095,2095,2090,2090,147404
|
|
20210303,1411,2095,2095,2090,2095,50669
|
|
20210303,1412,2095,2095,2090,2095,399685
|
|
20210303,1413,2095,2095,2090,2095,976164
|
|
20210303,1414,2090,2095,2090,2095,303240
|
|
20210303,1415,2095,2095,2085,2090,3795614
|
|
20210303,1416,2090,2095,2085,2090,921843
|
|
20210303,1417,2095,2095,2085,2090,545919
|
|
20210303,1418,2090,2090,2085,2090,233457
|
|
20210303,1419,2090,2095,2085,2090,895664
|
|
20210303,1420,2090,2090,2085,2090,2121566
|
|
20210303,1421,2090,2090,2085,2090,165477
|
|
20210303,1422,2090,2095,2090,2095,1562246
|
|
20210303,1423,2095,2095,2090,2095,451803
|
|
20210303,1424,2090,2095,2090,2095,62614
|
|
20210303,1425,2095,2095,2090,2095,18838
|
|
20210303,1426,2095,2095,2090,2095,124594
|
|
20210303,1427,2095,2095,2090,2095,95686
|
|
20210303,1428,2095,2095,2090,2095,134577
|
|
20210303,1429,2095,2095,2090,2090,41968
|
|
20210303,1430,2095,2095,2090,2095,190898
|
|
20210303,1431,2095,2095,2090,2095,42071
|
|
20210303,1432,2090,2095,2090,2095,14673
|
|
20210303,1433,2095,2095,2090,2095,117466
|
|
20210303,1434,2090,2095,2085,2090,1993571
|
|
20210303,1435,2090,2095,2090,2095,878074
|
|
20210303,1436,2095,2095,2090,2095,115382
|
|
20210303,1437,2090,2095,2090,2095,184258
|
|
20210303,1438,2095,2095,2085,2090,489396
|
|
20210303,1439,2090,2090,2085,2090,147880
|
|
20210303,1440,2090,2095,2085,2090,698884
|
|
20210303,1441,2090,2090,2085,2090,86263
|
|
20210303,1442,2090,2090,2080,2085,3718682
|
|
20210303,1443,2085,2085,2080,2085,273241
|
|
20210303,1444,2085,2085,2075,2080,3872089
|
|
20210303,1445,2075,2085,2075,2085,1985409
|
|
20210303,1446,2080,2085,2075,2085,389525
|
|
20210303,1447,2080,2085,2080,2085,169490
|
|
20210303,1448,2085,2085,2080,2085,60192
|
|
20210303,1449,2085,2085,2080,2085,57098
|
|
20210303,1450,2085,2085,2080,2085,89363
|
|
20210303,1451,2085,2085,2080,2085,69649
|
|
20210303,1452,2085,2085,2080,2080,130235
|
|
20210303,1453,2085,2085,2080,2085,211707
|
|
20210303,1454,2085,2085,2080,2085,218871
|
|
20210303,1455,2085,2085,2080,2080,109267
|
|
20210303,1456,2080,2085,2080,2085,224453
|
|
20210303,1457,2080,2085,2080,2080,36412
|
|
20210303,1458,2080,2085,2080,2085,41829
|
|
20210303,1459,2080,2085,2075,2075,2501785
|
|
20210303,1500,2080,2080,2075,2080,1882167
|
|
20210303,1501,2080,2085,2075,2085,1584805
|
|
20210303,1502,2085,2085,2080,2085,129844
|
|
20210303,1503,2085,2085,2080,2085,218064
|
|
20210303,1504,2085,2085,2080,2085,502789
|
|
20210303,1505,2085,2085,2080,2085,34562
|
|
20210303,1506,2080,2085,2080,2080,784919
|
|
20210303,1507,2085,2085,2075,2080,1352774
|
|
20210303,1508,2085,2085,2080,2080,174806
|
|
20210303,1509,2080,2085,2080,2085,56228
|
|
20210303,1510,2085,2085,2080,2085,314051
|
|
20210303,1511,2085,2085,2080,2085,278849
|
|
20210303,1512,2085,2085,2080,2085,263508
|
|
20210303,1513,2085,2085,2080,2080,154367
|
|
20210303,1514,2085,2090,2080,2085,1894679
|
|
20210303,1515,2085,2085,2080,2080,76856
|
|
20210303,1516,2085,2085,2080,2085,85371
|
|
20210303,1517,2085,2085,2080,2085,64847
|
|
20210303,1518,2085,2085,2080,2085,122983
|
|
20210303,1519,2085,2085,2080,2080,161392
|
|
20210303,1520,2080,2085,2080,2085,1654820
|
|
20210303,1530,2080,2080,2080,2080,4835961
|