383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210305,0901,2190,2195,2185,2195,11679656
|
|
20210305,0902,2195,2200,2185,2195,6927723
|
|
20210305,0903,2195,2200,2185,2190,7195784
|
|
20210305,0904,2190,2195,2185,2185,2849281
|
|
20210305,0905,2185,2195,2185,2195,3292521
|
|
20210305,0906,2190,2195,2185,2190,2035244
|
|
20210305,0907,2190,2195,2185,2190,3451406
|
|
20210305,0908,2190,2195,2185,2190,1704814
|
|
20210305,0909,2190,2195,2190,2190,446348
|
|
20210305,0910,2190,2200,2190,2200,5579017
|
|
20210305,0911,2200,2200,2195,2195,845511
|
|
20210305,0912,2200,2200,2190,2190,2728234
|
|
20210305,0913,2190,2195,2185,2185,1863196
|
|
20210305,0914,2185,2195,2185,2190,1750153
|
|
20210305,0915,2190,2195,2190,2190,2500782
|
|
20210305,0916,2190,2200,2185,2195,4168181
|
|
20210305,0917,2195,2200,2190,2200,1793619
|
|
20210305,0918,2200,2200,2195,2200,521579
|
|
20210305,0919,2200,2200,2195,2200,302868
|
|
20210305,0920,2200,2200,2190,2195,3245769
|
|
20210305,0921,2195,2200,2195,2195,887679
|
|
20210305,0922,2195,2200,2190,2195,1089875
|
|
20210305,0923,2195,2200,2190,2195,873746
|
|
20210305,0924,2195,2205,2195,2205,4882729
|
|
20210305,0925,2205,2210,2200,2205,4815459
|
|
20210305,0926,2205,2210,2200,2205,3211471
|
|
20210305,0927,2205,2205,2195,2195,3638050
|
|
20210305,0928,2200,2205,2195,2200,1199874
|
|
20210305,0929,2200,2205,2195,2200,691378
|
|
20210305,0930,2200,2205,2195,2200,1112172
|
|
20210305,0931,2200,2205,2195,2200,1554691
|
|
20210305,0932,2200,2205,2195,2200,1242027
|
|
20210305,0933,2200,2205,2195,2200,1214958
|
|
20210305,0934,2200,2205,2200,2205,204997
|
|
20210305,0935,2205,2205,2200,2205,282184
|
|
20210305,0936,2205,2205,2200,2205,206168
|
|
20210305,0937,2205,2205,2195,2200,831264
|
|
20210305,0938,2195,2200,2195,2200,109043
|
|
20210305,0939,2195,2200,2190,2195,3437884
|
|
20210305,0940,2195,2200,2190,2195,784116
|
|
20210305,0941,2195,2195,2190,2195,228497
|
|
20210305,0942,2190,2195,2185,2185,3963903
|
|
20210305,0943,2185,2195,2185,2195,1165817
|
|
20210305,0944,2190,2195,2185,2190,876110
|
|
20210305,0945,2195,2195,2190,2190,136584
|
|
20210305,0946,2195,2195,2190,2190,396360
|
|
20210305,0947,2190,2200,2190,2200,2357550
|
|
20210305,0948,2195,2200,2195,2200,92487
|
|
20210305,0949,2195,2200,2195,2200,954878
|
|
20210305,0950,2200,2200,2195,2195,192313
|
|
20210305,0951,2200,2200,2195,2200,97221
|
|
20210305,0952,2200,2200,2195,2195,743499
|
|
20210305,0953,2195,2200,2190,2200,170387
|
|
20210305,0954,2195,2200,2195,2200,375002
|
|
20210305,0955,2200,2200,2195,2195,73798
|
|
20210305,0956,2200,2200,2195,2195,79205
|
|
20210305,0957,2195,2205,2195,2205,2686089
|
|
20210305,0958,2205,2205,2200,2200,142623
|
|
20210305,0959,2205,2205,2200,2205,376835
|
|
20210305,1000,2200,2205,2200,2205,668058
|
|
20210305,1001,2200,2210,2200,2210,2642862
|
|
20210305,1002,2210,2210,2200,2205,4920534
|
|
20210305,1003,2205,2210,2200,2205,1835406
|
|
20210305,1004,2205,2210,2205,2205,197607
|
|
20210305,1005,2205,2210,2205,2210,97973
|
|
20210305,1006,2210,2215,2205,2210,4649878
|
|
20210305,1007,2210,2215,2210,2215,1389539
|
|
20210305,1008,2215,2220,2210,2215,4666005
|
|
20210305,1009,2215,2220,2210,2215,1841507
|
|
20210305,1010,2215,2220,2210,2215,2679508
|
|
20210305,1011,2215,2220,2215,2220,245790
|
|
20210305,1012,2215,2220,2200,2205,2189556
|
|
20210305,1013,2205,2210,2200,2205,2160776
|
|
20210305,1014,2205,2210,2205,2210,112946
|
|
20210305,1015,2210,2210,2200,2205,1547836
|
|
20210305,1016,2205,2205,2200,2205,317141
|
|
20210305,1017,2205,2205,2200,2200,2868846
|
|
20210305,1018,2200,2205,2200,2205,1193014
|
|
20210305,1019,2205,2210,2200,2205,897417
|
|
20210305,1020,2205,2210,2200,2200,553447
|
|
20210305,1021,2200,2205,2200,2200,369996
|
|
20210305,1022,2200,2205,2200,2205,93633
|
|
20210305,1023,2205,2210,2200,2210,2831816
|
|
20210305,1024,2215,2215,2205,2205,1716084
|
|
20210305,1025,2205,2205,2200,2200,85841
|
|
20210305,1026,2200,2205,2200,2205,181707
|
|
20210305,1027,2205,2210,2200,2200,1021144
|
|
20210305,1028,2205,2205,2200,2200,78742
|
|
20210305,1029,2205,2205,2200,2200,1597862
|
|
20210305,1030,2200,2205,2200,2200,117337
|
|
20210305,1031,2205,2210,2200,2210,802156
|
|
20210305,1032,2210,2215,2205,2210,792645
|
|
20210305,1033,2210,2210,2200,2205,4094478
|
|
20210305,1034,2205,2210,2200,2210,625796
|
|
20210305,1035,2210,2210,2205,2210,137997
|
|
20210305,1036,2210,2210,2205,2210,743297
|
|
20210305,1037,2210,2210,2205,2210,873230
|
|
20210305,1038,2205,2210,2200,2205,372399
|
|
20210305,1039,2205,2205,2195,2200,3297353
|
|
20210305,1040,2200,2200,2190,2190,1452700
|
|
20210305,1041,2190,2200,2190,2195,1240849
|
|
20210305,1042,2195,2200,2195,2195,50445
|
|
20210305,1043,2200,2200,2195,2195,178162
|
|
20210305,1044,2195,2200,2190,2195,1651467
|
|
20210305,1045,2195,2200,2190,2195,1040533
|
|
20210305,1046,2195,2200,2190,2195,162381
|
|
20210305,1047,2195,2200,2195,2195,119312
|
|
20210305,1048,2195,2200,2195,2195,106845
|
|
20210305,1049,2195,2195,2190,2195,822119
|
|
20210305,1050,2195,2195,2185,2190,5434893
|
|
20210305,1051,2190,2195,2185,2190,1654869
|
|
20210305,1052,2190,2195,2185,2190,968703
|
|
20210305,1053,2190,2195,2190,2195,47748
|
|
20210305,1054,2195,2195,2190,2195,394282
|
|
20210305,1055,2195,2200,2190,2195,1510957
|
|
20210305,1056,2195,2200,2190,2195,581998
|
|
20210305,1057,2195,2200,2190,2200,1185227
|
|
20210305,1058,2195,2200,2190,2190,168668
|
|
20210305,1059,2190,2200,2190,2195,1177090
|
|
20210305,1100,2195,2200,2195,2200,232836
|
|
20210305,1101,2200,2200,2195,2200,85812
|
|
20210305,1102,2195,2205,2195,2200,3688976
|
|
20210305,1103,2200,2205,2200,2205,237356
|
|
20210305,1104,2200,2205,2200,2205,299204
|
|
20210305,1105,2205,2205,2200,2205,179540
|
|
20210305,1106,2200,2205,2200,2200,211527
|
|
20210305,1107,2200,2205,2200,2200,30703
|
|
20210305,1108,2200,2205,2195,2200,1405936
|
|
20210305,1109,2200,2205,2200,2200,675985
|
|
20210305,1110,2205,2210,2200,2210,1456289
|
|
20210305,1111,2210,2210,2200,2205,1457222
|
|
20210305,1112,2205,2210,2205,2205,37612
|
|
20210305,1113,2205,2210,2200,2205,372283
|
|
20210305,1114,2205,2205,2200,2205,73199
|
|
20210305,1115,2205,2205,2195,2200,603892
|
|
20210305,1116,2200,2200,2195,2200,406083
|
|
20210305,1117,2200,2205,2195,2200,126602
|
|
20210305,1118,2200,2200,2195,2195,86520
|
|
20210305,1119,2195,2200,2190,2195,1502865
|
|
20210305,1120,2195,2200,2190,2195,374495
|
|
20210305,1121,2195,2200,2190,2195,336235
|
|
20210305,1122,2195,2195,2190,2195,648773
|
|
20210305,1123,2195,2195,2190,2195,126924
|
|
20210305,1124,2195,2195,2190,2195,297984
|
|
20210305,1125,2195,2195,2190,2195,688190
|
|
20210305,1126,2195,2195,2190,2195,164500
|
|
20210305,1127,2195,2200,2190,2195,156161
|
|
20210305,1128,2200,2205,2195,2200,853105
|
|
20210305,1129,2200,2205,2200,2205,111535
|
|
20210305,1130,2200,2205,2200,2200,137288
|
|
20210305,1131,2200,2205,2200,2200,138548
|
|
20210305,1132,2200,2205,2200,2200,18737
|
|
20210305,1133,2205,2205,2195,2195,1806116
|
|
20210305,1134,2195,2200,2190,2195,1213738
|
|
20210305,1135,2195,2195,2190,2195,475230
|
|
20210305,1136,2195,2200,2190,2195,273727
|
|
20210305,1137,2195,2200,2190,2195,620981
|
|
20210305,1138,2195,2200,2190,2190,592223
|
|
20210305,1139,2190,2195,2190,2195,27708
|
|
20210305,1140,2195,2195,2190,2195,195094
|
|
20210305,1141,2190,2200,2190,2195,1547261
|
|
20210305,1142,2200,2200,2190,2195,164240
|
|
20210305,1143,2195,2195,2185,2190,5672441
|
|
20210305,1144,2190,2195,2190,2190,27502
|
|
20210305,1145,2190,2195,2190,2195,29334
|
|
20210305,1146,2190,2195,2185,2190,1223450
|
|
20210305,1147,2190,2195,2185,2190,488793
|
|
20210305,1148,2190,2190,2185,2190,194187
|
|
20210305,1149,2190,2190,2180,2185,4618176
|
|
20210305,1150,2185,2185,2175,2180,2891824
|
|
20210305,1151,2175,2180,2175,2175,369778
|
|
20210305,1152,2180,2180,2175,2175,307516
|
|
20210305,1153,2175,2180,2175,2180,285693
|
|
20210305,1154,2180,2180,2175,2180,374849
|
|
20210305,1155,2180,2180,2175,2175,1260182
|
|
20210305,1156,2175,2180,2170,2180,3634458
|
|
20210305,1157,2180,2180,2175,2180,80541
|
|
20210305,1158,2175,2180,2170,2170,2735206
|
|
20210305,1159,2175,2175,2170,2170,237036
|
|
20210305,1200,2170,2175,2165,2170,5320971
|
|
20210305,1201,2170,2175,2165,2175,2238113
|
|
20210305,1202,2170,2175,2165,2170,1511303
|
|
20210305,1203,2170,2175,2165,2165,2947173
|
|
20210305,1204,2165,2170,2160,2160,1963242
|
|
20210305,1205,2165,2170,2160,2170,1841593
|
|
20210305,1206,2165,2170,2160,2170,593039
|
|
20210305,1207,2170,2170,2165,2170,166952
|
|
20210305,1208,2170,2175,2165,2175,935446
|
|
20210305,1209,2175,2175,2165,2170,2109018
|
|
20210305,1210,2170,2170,2165,2170,163349
|
|
20210305,1211,2170,2170,2160,2165,2793939
|
|
20210305,1212,2165,2170,2160,2170,923818
|
|
20210305,1213,2165,2170,2160,2165,1869604
|
|
20210305,1214,2160,2170,2160,2165,1459639
|
|
20210305,1215,2165,2165,2160,2165,517203
|
|
20210305,1216,2160,2170,2160,2165,1232148
|
|
20210305,1217,2165,2165,2160,2165,350575
|
|
20210305,1218,2165,2170,2160,2165,1100284
|
|
20210305,1219,2165,2170,2160,2170,133757
|
|
20210305,1220,2170,2170,2165,2170,813352
|
|
20210305,1221,2165,2170,2165,2170,1420730
|
|
20210305,1222,2170,2170,2165,2170,201596
|
|
20210305,1223,2165,2170,2165,2165,825831
|
|
20210305,1224,2170,2170,2165,2170,796400
|
|
20210305,1225,2170,2175,2165,2175,863993
|
|
20210305,1226,2175,2175,2170,2170,1742419
|
|
20210305,1227,2170,2175,2170,2170,555768
|
|
20210305,1228,2170,2170,2165,2170,941153
|
|
20210305,1229,2170,2180,2165,2175,2725393
|
|
20210305,1230,2175,2180,2175,2175,170211
|
|
20210305,1231,2180,2180,2175,2175,1321729
|
|
20210305,1232,2175,2175,2170,2175,65492
|
|
20210305,1233,2170,2175,2165,2170,750227
|
|
20210305,1234,2170,2170,2165,2165,1490465
|
|
20210305,1235,2165,2165,2155,2160,3795577
|
|
20210305,1236,2155,2165,2155,2160,2981297
|
|
20210305,1237,2160,2165,2160,2160,406295
|
|
20210305,1238,2160,2165,2160,2165,359243
|
|
20210305,1239,2165,2165,2155,2165,1123461
|
|
20210305,1240,2160,2165,2155,2160,2202895
|
|
20210305,1241,2160,2165,2155,2165,1363923
|
|
20210305,1242,2165,2165,2160,2160,43372
|
|
20210305,1243,2165,2165,2160,2160,953131
|
|
20210305,1244,2160,2165,2160,2160,1061050
|
|
20210305,1245,2165,2165,2155,2165,1799653
|
|
20210305,1246,2160,2160,2155,2155,400686
|
|
20210305,1247,2155,2160,2150,2155,3492694
|
|
20210305,1248,2155,2160,2150,2160,1545573
|
|
20210305,1249,2160,2165,2155,2160,1312852
|
|
20210305,1250,2160,2165,2155,2165,467496
|
|
20210305,1251,2160,2165,2155,2165,316894
|
|
20210305,1252,2160,2160,2155,2155,114838
|
|
20210305,1253,2160,2160,2150,2155,1321343
|
|
20210305,1254,2155,2160,2150,2160,907516
|
|
20210305,1255,2155,2160,2155,2155,1102057
|
|
20210305,1256,2155,2160,2150,2155,172049
|
|
20210305,1257,2155,2160,2150,2160,265420
|
|
20210305,1258,2155,2160,2155,2160,36716
|
|
20210305,1259,2160,2160,2155,2160,128789
|
|
20210305,1300,2160,2160,2150,2150,1236852
|
|
20210305,1301,2150,2160,2150,2155,2051892
|
|
20210305,1302,2160,2160,2155,2155,175640
|
|
20210305,1303,2160,2160,2155,2160,29104
|
|
20210305,1304,2155,2160,2155,2160,1648105
|
|
20210305,1305,2160,2160,2155,2160,97597
|
|
20210305,1306,2160,2160,2150,2155,1307430
|
|
20210305,1307,2150,2160,2150,2155,717807
|
|
20210305,1308,2155,2160,2150,2155,683154
|
|
20210305,1309,2155,2160,2150,2155,254526
|
|
20210305,1310,2155,2155,2150,2150,76662
|
|
20210305,1311,2155,2155,2150,2155,57889
|
|
20210305,1312,2155,2155,2150,2150,68905
|
|
20210305,1313,2155,2155,2145,2155,6625505
|
|
20210305,1314,2150,2160,2150,2155,2253457
|
|
20210305,1315,2155,2155,2150,2150,69811
|
|
20210305,1316,2155,2155,2150,2155,747013
|
|
20210305,1317,2155,2160,2150,2160,112519
|
|
20210305,1318,2155,2160,2150,2155,653639
|
|
20210305,1319,2155,2160,2150,2150,83732
|
|
20210305,1320,2150,2155,2150,2150,12851
|
|
20210305,1321,2150,2155,2150,2150,1885840
|
|
20210305,1322,2150,2155,2145,2150,431248
|
|
20210305,1323,2150,2155,2145,2150,739608
|
|
20210305,1324,2150,2155,2150,2155,620756
|
|
20210305,1325,2150,2155,2150,2155,14830
|
|
20210305,1326,2150,2155,2145,2145,440307
|
|
20210305,1327,2145,2150,2145,2150,314526
|
|
20210305,1328,2150,2150,2145,2145,2729906
|
|
20210305,1329,2145,2150,2140,2145,3251855
|
|
20210305,1330,2150,2150,2145,2150,487974
|
|
20210305,1331,2145,2150,2140,2145,775444
|
|
20210305,1332,2145,2150,2145,2150,185719
|
|
20210305,1333,2145,2150,2140,2145,1464024
|
|
20210305,1334,2150,2150,2145,2150,274292
|
|
20210305,1335,2150,2155,2150,2155,2686315
|
|
20210305,1336,2155,2160,2150,2160,3265714
|
|
20210305,1337,2155,2160,2150,2160,1717623
|
|
20210305,1338,2160,2160,2155,2160,145437
|
|
20210305,1339,2160,2160,2155,2160,156913
|
|
20210305,1340,2155,2160,2155,2155,117525
|
|
20210305,1341,2160,2160,2155,2155,42899
|
|
20210305,1342,2155,2160,2150,2155,1153413
|
|
20210305,1343,2160,2170,2155,2170,4708899
|
|
20210305,1344,2165,2165,2160,2165,1586880
|
|
20210305,1345,2165,2165,2160,2165,2641950
|
|
20210305,1346,2160,2170,2160,2165,425514
|
|
20210305,1347,2170,2170,2160,2165,1246440
|
|
20210305,1348,2165,2165,2160,2165,318509
|
|
20210305,1349,2165,2170,2160,2165,859253
|
|
20210305,1350,2165,2170,2160,2165,1112657
|
|
20210305,1351,2170,2170,2160,2165,458834
|
|
20210305,1352,2165,2170,2160,2165,1573650
|
|
20210305,1353,2165,2170,2160,2170,604758
|
|
20210305,1354,2165,2170,2165,2170,27720
|
|
20210305,1355,2170,2175,2165,2170,6367256
|
|
20210305,1356,2170,2175,2170,2170,222407
|
|
20210305,1357,2170,2175,2170,2170,205346
|
|
20210305,1358,2170,2175,2165,2170,1483375
|
|
20210305,1359,2170,2175,2170,2170,138844
|
|
20210305,1400,2170,2175,2170,2175,958180
|
|
20210305,1401,2170,2175,2165,2170,1671115
|
|
20210305,1402,2170,2170,2160,2165,940763
|
|
20210305,1403,2165,2170,2165,2165,39212
|
|
20210305,1404,2165,2170,2160,2165,2619444
|
|
20210305,1405,2165,2170,2160,2160,561008
|
|
20210305,1406,2160,2170,2160,2165,936028
|
|
20210305,1407,2165,2170,2165,2170,429215
|
|
20210305,1408,2170,2170,2165,2170,1182886
|
|
20210305,1409,2170,2170,2165,2170,66420
|
|
20210305,1410,2170,2175,2165,2170,760556
|
|
20210305,1411,2170,2175,2165,2170,1277457
|
|
20210305,1412,2170,2175,2170,2175,24698
|
|
20210305,1413,2170,2175,2170,2175,78550
|
|
20210305,1414,2175,2175,2170,2175,238953
|
|
20210305,1415,2170,2175,2170,2175,38221
|
|
20210305,1416,2170,2180,2170,2170,3754368
|
|
20210305,1417,2175,2175,2170,2175,82313
|
|
20210305,1418,2175,2175,2170,2175,167790
|
|
20210305,1419,2170,2175,2170,2170,106207
|
|
20210305,1420,2170,2170,2165,2170,1071900
|
|
20210305,1421,2165,2170,2165,2170,1140591
|
|
20210305,1422,2170,2170,2165,2170,23566
|
|
20210305,1423,2165,2175,2165,2170,1957052
|
|
20210305,1424,2170,2175,2170,2170,130826
|
|
20210305,1425,2175,2175,2165,2165,494860
|
|
20210305,1426,2165,2170,2165,2165,229585
|
|
20210305,1427,2165,2170,2160,2165,1028882
|
|
20210305,1428,2165,2170,2160,2165,381098
|
|
20210305,1429,2165,2170,2160,2165,29319
|
|
20210305,1430,2165,2170,2165,2165,17698
|
|
20210305,1431,2165,2170,2165,2165,976292
|
|
20210305,1432,2165,2165,2155,2155,1360969
|
|
20210305,1433,2155,2160,2155,2155,63348
|
|
20210305,1434,2160,2160,2150,2150,760507
|
|
20210305,1435,2155,2155,2150,2155,352360
|
|
20210305,1436,2150,2160,2150,2155,2052136
|
|
20210305,1437,2150,2155,2150,2150,1553576
|
|
20210305,1438,2150,2155,2150,2155,443183
|
|
20210305,1439,2150,2155,2150,2150,443214
|
|
20210305,1440,2155,2155,2150,2150,144780
|
|
20210305,1441,2155,2155,2150,2150,127883
|
|
20210305,1442,2150,2150,2145,2150,1652451
|
|
20210305,1443,2145,2150,2145,2150,164469
|
|
20210305,1444,2150,2150,2145,2150,348597
|
|
20210305,1445,2150,2150,2140,2140,1424634
|
|
20210305,1446,2145,2150,2140,2145,1781430
|
|
20210305,1447,2140,2145,2140,2145,434880
|
|
20210305,1448,2145,2145,2140,2140,167940
|
|
20210305,1449,2140,2145,2135,2140,6824315
|
|
20210305,1450,2140,2145,2135,2140,852238
|
|
20210305,1451,2135,2140,2135,2135,379296
|
|
20210305,1452,2140,2140,2135,2135,192916
|
|
20210305,1453,2135,2140,2135,2140,3055728
|
|
20210305,1454,2140,2145,2135,2145,238989
|
|
20210305,1455,2145,2145,2135,2140,1588623
|
|
20210305,1456,2140,2145,2135,2140,496054
|
|
20210305,1457,2145,2145,2140,2140,589719
|
|
20210305,1458,2140,2140,2135,2140,75002
|
|
20210305,1459,2140,2140,2135,2135,133594
|
|
20210305,1500,2140,2145,2135,2140,2580441
|
|
20210305,1501,2140,2145,2135,2145,979959
|
|
20210305,1502,2140,2145,2135,2145,2229875
|
|
20210305,1503,2140,2145,2135,2145,851766
|
|
20210305,1504,2140,2145,2140,2145,516627
|
|
20210305,1505,2145,2145,2140,2145,100368
|
|
20210305,1506,2140,2145,2140,2145,107796
|
|
20210305,1507,2140,2150,2140,2150,3026442
|
|
20210305,1508,2150,2150,2140,2145,390621
|
|
20210305,1509,2145,2150,2140,2150,740242
|
|
20210305,1510,2145,2150,2140,2145,1680951
|
|
20210305,1511,2145,2150,2140,2140,1826793
|
|
20210305,1512,2145,2145,2140,2145,124782
|
|
20210305,1513,2140,2150,2140,2150,2397013
|
|
20210305,1514,2145,2150,2140,2145,556020
|
|
20210305,1515,2145,2150,2145,2150,60999
|
|
20210305,1516,2150,2150,2145,2145,236838
|
|
20210305,1517,2145,2150,2145,2145,192341
|
|
20210305,1518,2150,2150,2145,2150,1594257
|
|
20210305,1519,2145,2150,2145,2150,195547
|
|
20210305,1520,2150,2150,2145,2145,636203
|
|
20210305,1530,2150,2150,2150,2150,5975259
|