383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210316,0901,2110,2115,2105,2110,2905092
|
|
20210316,0902,2110,2110,2100,2110,4697193
|
|
20210316,0903,2110,2110,2105,2110,1075762
|
|
20210316,0904,2105,2115,2105,2105,2443018
|
|
20210316,0905,2105,2110,2100,2110,5183755
|
|
20210316,0906,2105,2110,2100,2110,451162
|
|
20210316,0907,2110,2115,2105,2110,1434500
|
|
20210316,0908,2110,2115,2105,2110,1319489
|
|
20210316,0909,2110,2115,2105,2110,734008
|
|
20210316,0910,2115,2115,2110,2115,204376
|
|
20210316,0911,2115,2120,2115,2120,2205702
|
|
20210316,0912,2120,2120,2110,2115,4015008
|
|
20210316,0913,2115,2120,2110,2115,1694810
|
|
20210316,0914,2115,2115,2110,2110,1238599
|
|
20210316,0915,2110,2110,2105,2110,952303
|
|
20210316,0916,2110,2110,2105,2110,106508
|
|
20210316,0917,2110,2115,2110,2110,1287151
|
|
20210316,0918,2110,2115,2110,2110,136377
|
|
20210316,0919,2110,2115,2110,2110,907935
|
|
20210316,0920,2110,2110,2105,2110,79279
|
|
20210316,0921,2105,2115,2105,2115,737637
|
|
20210316,0922,2110,2115,2110,2115,82684
|
|
20210316,0923,2110,2120,2110,2115,2132132
|
|
20210316,0924,2120,2120,2115,2120,77313
|
|
20210316,0925,2120,2120,2110,2115,1045044
|
|
20210316,0926,2115,2120,2115,2120,429064
|
|
20210316,0927,2115,2120,2115,2120,221384
|
|
20210316,0928,2115,2120,2115,2115,630123
|
|
20210316,0929,2115,2115,2110,2115,769792
|
|
20210316,0930,2110,2115,2110,2115,4082
|
|
20210316,0931,2110,2115,2105,2110,3282003
|
|
20210316,0932,2110,2115,2110,2115,71027
|
|
20210316,0933,2115,2115,2110,2115,18708
|
|
20210316,0934,2110,2115,2110,2115,5286
|
|
20210316,0935,2115,2115,2110,2110,22793
|
|
20210316,0936,2115,2115,2110,2115,22575
|
|
20210316,0937,2110,2115,2110,2110,425636
|
|
20210316,0938,2110,2110,2105,2110,1025861
|
|
20210316,0939,2110,2110,2100,2105,5840105
|
|
20210316,0940,2105,2110,2100,2110,1384564
|
|
20210316,0941,2110,2110,2105,2110,1075565
|
|
20210316,0942,2110,2110,2105,2110,418002
|
|
20210316,0943,2110,2115,2110,2115,127941
|
|
20210316,0944,2115,2115,2110,2110,48816
|
|
20210316,0945,2110,2115,2110,2110,996972
|
|
20210316,0946,2110,2110,2105,2110,349054
|
|
20210316,0947,2105,2110,2105,2110,83982
|
|
20210316,0948,2105,2110,2105,2110,71137
|
|
20210316,0949,2110,2115,2105,2110,635657
|
|
20210316,0950,2110,2115,2110,2110,40354
|
|
20210316,0951,2115,2115,2110,2110,43446
|
|
20210316,0952,2110,2115,2105,2110,537661
|
|
20210316,0953,2110,2110,2105,2110,375562
|
|
20210316,0954,2110,2115,2105,2110,323492
|
|
20210316,0955,2110,2115,2105,2110,363366
|
|
20210316,0956,2110,2110,2105,2110,395873
|
|
20210316,0957,2115,2115,2105,2110,114967
|
|
20210316,0958,2110,2115,2105,2105,55499
|
|
20210316,0959,2110,2110,2105,2110,138574
|
|
20210316,1000,2110,2110,2105,2105,23473
|
|
20210316,1001,2110,2110,2105,2110,38418
|
|
20210316,1002,2110,2115,2105,2110,476226
|
|
20210316,1003,2110,2115,2105,2110,259492
|
|
20210316,1004,2110,2110,2105,2105,4215979
|
|
20210316,1005,2110,2110,2105,2110,182814
|
|
20210316,1006,2110,2110,2105,2105,16498
|
|
20210316,1007,2105,2110,2105,2110,16038
|
|
20210316,1008,2105,2110,2105,2110,54937
|
|
20210316,1009,2110,2110,2105,2105,98993
|
|
20210316,1010,2110,2110,2105,2105,1050902
|
|
20210316,1011,2100,2105,2100,2105,112056
|
|
20210316,1012,2105,2105,2100,2105,71378
|
|
20210316,1013,2100,2105,2100,2100,264572
|
|
20210316,1014,2105,2105,2100,2100,42922
|
|
20210316,1015,2100,2105,2100,2100,3850244
|
|
20210316,1016,2100,2100,2095,2100,3208616
|
|
20210316,1017,2095,2100,2095,2095,956877
|
|
20210316,1018,2095,2100,2095,2100,4049835
|
|
20210316,1019,2100,2100,2095,2100,252441
|
|
20210316,1020,2095,2100,2095,2100,208735
|
|
20210316,1021,2100,2100,2095,2100,1909909
|
|
20210316,1022,2100,2100,2095,2100,204627
|
|
20210316,1023,2100,2100,2095,2100,472321
|
|
20210316,1024,2100,2105,2100,2105,972821
|
|
20210316,1025,2105,2105,2100,2105,977476
|
|
20210316,1026,2100,2105,2100,2105,99108
|
|
20210316,1027,2100,2105,2100,2105,73298
|
|
20210316,1028,2105,2105,2100,2105,91343
|
|
20210316,1029,2100,2105,2100,2105,227865
|
|
20210316,1030,2100,2105,2100,2105,172317
|
|
20210316,1031,2100,2110,2100,2110,2196861
|
|
20210316,1032,2105,2110,2105,2110,138247
|
|
20210316,1033,2110,2110,2100,2105,1257730
|
|
20210316,1034,2105,2105,2100,2105,26733
|
|
20210316,1035,2100,2105,2100,2105,83692
|
|
20210316,1036,2105,2105,2100,2100,13308
|
|
20210316,1037,2105,2105,2100,2105,71352
|
|
20210316,1038,2105,2105,2100,2105,525357
|
|
20210316,1039,2110,2110,2105,2105,10893
|
|
20210316,1040,2105,2110,2105,2105,464574
|
|
20210316,1041,2105,2110,2105,2110,236196
|
|
20210316,1042,2110,2115,2105,2110,2816494
|
|
20210316,1043,2110,2115,2105,2110,1181963
|
|
20210316,1044,2110,2110,2105,2110,52585
|
|
20210316,1045,2110,2115,2110,2110,582073
|
|
20210316,1046,2110,2115,2110,2110,54686
|
|
20210316,1047,2115,2115,2110,2115,34224
|
|
20210316,1048,2110,2115,2110,2110,97863
|
|
20210316,1049,2110,2115,2105,2110,1317429
|
|
20210316,1050,2110,2115,2110,2110,131241
|
|
20210316,1051,2105,2115,2105,2105,149599
|
|
20210316,1052,2105,2110,2105,2105,57423
|
|
20210316,1053,2105,2110,2105,2110,520093
|
|
20210316,1054,2110,2110,2105,2105,1429274
|
|
20210316,1055,2105,2105,2100,2105,52157
|
|
20210316,1056,2105,2105,2100,2105,54107
|
|
20210316,1057,2105,2105,2100,2105,48248
|
|
20210316,1058,2105,2105,2100,2105,62918
|
|
20210316,1059,2105,2105,2100,2100,7915
|
|
20210316,1100,2105,2110,2100,2110,236489
|
|
20210316,1101,2110,2110,2105,2105,34672
|
|
20210316,1102,2110,2115,2110,2110,2275900
|
|
20210316,1103,2110,2115,2110,2110,1947357
|
|
20210316,1104,2110,2115,2110,2115,22872
|
|
20210316,1105,2115,2115,2110,2115,32733
|
|
20210316,1106,2115,2115,2110,2110,58671
|
|
20210316,1107,2110,2115,2110,2115,36755
|
|
20210316,1108,2115,2115,2110,2115,24016
|
|
20210316,1109,2115,2115,2110,2115,23320
|
|
20210316,1110,2115,2115,2110,2110,81537
|
|
20210316,1111,2110,2115,2110,2115,1473493
|
|
20210316,1112,2110,2115,2110,2110,69258
|
|
20210316,1113,2115,2115,2110,2110,1212079
|
|
20210316,1114,2115,2120,2110,2115,3856521
|
|
20210316,1115,2120,2120,2115,2120,28328
|
|
20210316,1116,2120,2120,2115,2120,118133
|
|
20210316,1117,2120,2120,2115,2120,11840
|
|
20210316,1118,2120,2120,2115,2115,219469
|
|
20210316,1119,2120,2120,2110,2115,919033
|
|
20210316,1120,2120,2120,2115,2115,83730
|
|
20210316,1121,2120,2120,2115,2120,12864
|
|
20210316,1122,2120,2120,2115,2120,38818
|
|
20210316,1123,2120,2120,2110,2115,629739
|
|
20210316,1124,2115,2115,2115,2115,35345
|
|
20210316,1125,2115,2115,2110,2115,26106
|
|
20210316,1126,2115,2115,2110,2115,36058
|
|
20210316,1127,2115,2115,2110,2110,160881
|
|
20210316,1128,2115,2115,2110,2110,6990
|
|
20210316,1129,2115,2115,2110,2115,112915
|
|
20210316,1130,2115,2115,2110,2115,15066
|
|
20210316,1131,2115,2115,2110,2115,680958
|
|
20210316,1132,2115,2120,2115,2120,343352
|
|
20210316,1133,2120,2120,2115,2115,112116
|
|
20210316,1134,2120,2120,2115,2120,109048
|
|
20210316,1135,2120,2120,2115,2120,52765
|
|
20210316,1136,2120,2120,2115,2115,5082
|
|
20210316,1137,2120,2120,2115,2115,167387
|
|
20210316,1138,2120,2120,2115,2115,161015
|
|
20210316,1139,2120,2120,2115,2115,796098
|
|
20210316,1140,2120,2120,2115,2120,74935
|
|
20210316,1141,2120,2120,2115,2120,25539
|
|
20210316,1142,2115,2120,2115,2120,43293
|
|
20210316,1143,2120,2120,2115,2115,60359
|
|
20210316,1144,2115,2120,2115,2120,704469
|
|
20210316,1145,2120,2120,2115,2115,36307
|
|
20210316,1146,2120,2120,2110,2115,87379
|
|
20210316,1147,2115,2115,2110,2115,20408
|
|
20210316,1148,2115,2115,2110,2115,35330
|
|
20210316,1149,2115,2115,2110,2110,58595
|
|
20210316,1150,2115,2115,2110,2115,18870
|
|
20210316,1151,2115,2115,2110,2115,44688
|
|
20210316,1152,2115,2115,2110,2115,8314
|
|
20210316,1153,2115,2115,2110,2110,14880
|
|
20210316,1154,2110,2115,2110,2110,1866
|
|
20210316,1155,2115,2115,2105,2110,2482990
|
|
20210316,1156,2115,2115,2105,2110,181874
|
|
20210316,1157,2110,2115,2110,2110,210602
|
|
20210316,1158,2110,2110,2105,2110,116992
|
|
20210316,1159,2110,2110,2105,2110,170446
|
|
20210316,1200,2110,2110,2105,2110,91749
|
|
20210316,1201,2110,2110,2105,2110,128705
|
|
20210316,1202,2110,2110,2105,2110,15657
|
|
20210316,1203,2110,2110,2105,2110,254262
|
|
20210316,1204,2110,2110,2105,2110,25807
|
|
20210316,1205,2110,2110,2105,2105,21025
|
|
20210316,1206,2105,2110,2105,2105,3903263
|
|
20210316,1207,2105,2105,2100,2100,211227
|
|
20210316,1208,2100,2105,2100,2105,37482
|
|
20210316,1209,2105,2105,2100,2105,201829
|
|
20210316,1210,2105,2105,2100,2105,370826
|
|
20210316,1211,2105,2105,2100,2105,47397
|
|
20210316,1212,2105,2105,2100,2105,508058
|
|
20210316,1213,2105,2110,2100,2105,1098558
|
|
20210316,1214,2105,2110,2105,2105,11885
|
|
20210316,1215,2105,2110,2105,2110,12261
|
|
20210316,1216,2105,2110,2105,2110,65488
|
|
20210316,1217,2110,2110,2105,2105,1642
|
|
20210316,1218,2110,2110,2105,2110,16794
|
|
20210316,1219,2110,2110,2105,2105,2466898
|
|
20210316,1220,2110,2110,2110,2110,2049
|
|
20210316,1221,2110,2110,2105,2105,13574
|
|
20210316,1222,2105,2110,2105,2105,14085
|
|
20210316,1223,2105,2110,2105,2110,16124
|
|
20210316,1224,2110,2110,2105,2110,9338
|
|
20210316,1225,2110,2110,2105,2110,6270
|
|
20210316,1226,2105,2110,2105,2110,11812
|
|
20210316,1227,2110,2110,2105,2105,3375391
|
|
20210316,1228,2105,2105,2100,2105,127630
|
|
20210316,1229,2100,2105,2100,2105,24094
|
|
20210316,1230,2105,2105,2100,2105,27091
|
|
20210316,1231,2105,2105,2100,2105,31478
|
|
20210316,1232,2105,2105,2100,2105,58589
|
|
20210316,1233,2105,2105,2100,2105,80182
|
|
20210316,1234,2105,2110,2105,2105,380068
|
|
20210316,1235,2110,2110,2105,2105,1016870
|
|
20210316,1236,2105,2110,2105,2105,248663
|
|
20210316,1237,2105,2105,2100,2105,70219
|
|
20210316,1238,2105,2105,2100,2105,52077
|
|
20210316,1239,2105,2105,2100,2105,71890
|
|
20210316,1240,2100,2105,2100,2100,2711151
|
|
20210316,1241,2100,2105,2100,2105,65227
|
|
20210316,1242,2105,2105,2095,2100,2556805
|
|
20210316,1243,2100,2100,2095,2100,256807
|
|
20210316,1244,2100,2100,2095,2100,287132
|
|
20210316,1245,2100,2105,2100,2105,666200
|
|
20210316,1246,2100,2105,2100,2105,181299
|
|
20210316,1247,2105,2105,2100,2100,97355
|
|
20210316,1248,2105,2105,2100,2105,74533
|
|
20210316,1249,2105,2105,2100,2105,4284
|
|
20210316,1250,2100,2105,2100,2100,97532
|
|
20210316,1251,2100,2105,2100,2105,13340
|
|
20210316,1252,2105,2105,2100,2105,52015
|
|
20210316,1253,2105,2105,2100,2105,12810
|
|
20210316,1254,2105,2105,2100,2105,59656
|
|
20210316,1255,2105,2105,2100,2100,9798
|
|
20210316,1256,2105,2105,2105,2105,16200
|
|
20210316,1257,2105,2110,2100,2105,3359116
|
|
20210316,1258,2105,2110,2105,2105,611383
|
|
20210316,1259,2105,2110,2105,2110,295485
|
|
20210316,1300,2110,2110,2105,2110,8763
|
|
20210316,1301,2110,2110,2105,2105,107937
|
|
20210316,1302,2105,2110,2105,2110,31236
|
|
20210316,1303,2110,2110,2105,2110,10262
|
|
20210316,1304,2105,2110,2100,2100,524816
|
|
20210316,1305,2105,2105,2100,2105,332357
|
|
20210316,1306,2110,2110,2105,2105,38990
|
|
20210316,1307,2105,2110,2105,2105,32350
|
|
20210316,1308,2105,2110,2105,2105,145895
|
|
20210316,1309,2110,2110,2105,2105,321951
|
|
20210316,1310,2110,2110,2105,2105,59756
|
|
20210316,1311,2105,2110,2105,2105,22512
|
|
20210316,1312,2105,2110,2105,2105,12279
|
|
20210316,1313,2105,2110,2105,2110,8643
|
|
20210316,1314,2110,2110,2105,2110,3553366
|
|
20210316,1315,2110,2110,2105,2110,911635
|
|
20210316,1316,2110,2110,2105,2105,9519
|
|
20210316,1317,2110,2110,2105,2110,429549
|
|
20210316,1318,2115,2115,2110,2110,361904
|
|
20210316,1319,2110,2115,2110,2110,109761
|
|
20210316,1320,2115,2115,2110,2110,253800
|
|
20210316,1321,2110,2115,2110,2110,32905
|
|
20210316,1322,2110,2115,2110,2115,3261
|
|
20210316,1323,2115,2115,2110,2115,19277
|
|
20210316,1324,2115,2115,2110,2115,22371
|
|
20210316,1325,2115,2115,2110,2110,131071
|
|
20210316,1326,2110,2115,2105,2110,870134
|
|
20210316,1327,2105,2110,2105,2110,431664
|
|
20210316,1328,2110,2115,2105,2110,228849
|
|
20210316,1329,2110,2110,2105,2110,8747
|
|
20210316,1330,2110,2110,2110,2110,9428
|
|
20210316,1331,2110,2110,2105,2105,700502
|
|
20210316,1332,2110,2110,2105,2105,7744
|
|
20210316,1333,2105,2110,2105,2110,2269
|
|
20210316,1334,2110,2110,2105,2105,25502
|
|
20210316,1335,2110,2110,2105,2110,9496
|
|
20210316,1336,2110,2110,2105,2110,20163
|
|
20210316,1337,2110,2110,2105,2110,12588
|
|
20210316,1338,2105,2110,2105,2105,19480
|
|
20210316,1339,2105,2110,2105,2105,2163241
|
|
20210316,1340,2105,2110,2100,2105,963326
|
|
20210316,1341,2110,2110,2100,2100,155589
|
|
20210316,1342,2105,2105,2100,2105,90753
|
|
20210316,1343,2105,2105,2100,2105,113582
|
|
20210316,1344,2105,2105,2100,2105,44975
|
|
20210316,1345,2105,2105,2100,2105,384816
|
|
20210316,1346,2105,2105,2100,2105,132915
|
|
20210316,1347,2105,2105,2100,2105,104717
|
|
20210316,1348,2105,2105,2100,2105,44238
|
|
20210316,1349,2105,2105,2100,2105,34603
|
|
20210316,1350,2105,2105,2100,2105,25436
|
|
20210316,1351,2105,2105,2100,2105,19460
|
|
20210316,1352,2105,2105,2100,2100,520782
|
|
20210316,1353,2100,2105,2100,2100,1934813
|
|
20210316,1354,2100,2105,2100,2100,2741403
|
|
20210316,1355,2100,2105,2100,2100,80151
|
|
20210316,1356,2105,2105,2100,2100,29387
|
|
20210316,1357,2105,2105,2100,2105,6419
|
|
20210316,1358,2105,2105,2100,2100,13102
|
|
20210316,1359,2100,2105,2100,2105,39999
|
|
20210316,1400,2105,2105,2095,2100,992524
|
|
20210316,1401,2100,2100,2095,2100,91920
|
|
20210316,1402,2100,2105,2100,2100,335615
|
|
20210316,1403,2100,2105,2100,2100,24682
|
|
20210316,1404,2105,2105,2100,2105,35969
|
|
20210316,1405,2105,2105,2100,2105,19970
|
|
20210316,1406,2100,2105,2095,2105,1209188
|
|
20210316,1407,2105,2105,2100,2100,162406
|
|
20210316,1408,2105,2105,2100,2100,43172
|
|
20210316,1409,2105,2105,2100,2100,23175
|
|
20210316,1410,2105,2105,2100,2100,129598
|
|
20210316,1411,2105,2105,2100,2105,14611
|
|
20210316,1412,2105,2105,2100,2100,418032
|
|
20210316,1413,2100,2100,2095,2100,12715
|
|
20210316,1414,2100,2100,2095,2100,273581
|
|
20210316,1415,2105,2105,2100,2100,446926
|
|
20210316,1416,2100,2105,2100,2100,50762
|
|
20210316,1417,2105,2105,2095,2100,447665
|
|
20210316,1418,2100,2100,2095,2100,80553
|
|
20210316,1419,2100,2100,2095,2100,26669
|
|
20210316,1420,2100,2105,2095,2100,274409
|
|
20210316,1421,2100,2105,2095,2100,312237
|
|
20210316,1422,2100,2105,2100,2100,652205
|
|
20210316,1423,2100,2100,2095,2100,70687
|
|
20210316,1424,2100,2100,2095,2100,36286
|
|
20210316,1425,2100,2105,2095,2100,494352
|
|
20210316,1426,2095,2105,2095,2100,1066570
|
|
20210316,1427,2100,2100,2095,2095,170194
|
|
20210316,1428,2100,2105,2095,2100,268378
|
|
20210316,1429,2105,2105,2100,2100,121125
|
|
20210316,1430,2100,2105,2095,2100,179238
|
|
20210316,1431,2095,2100,2095,2095,2946977
|
|
20210316,1432,2100,2100,2090,2090,3038820
|
|
20210316,1433,2090,2095,2085,2090,5861789
|
|
20210316,1434,2090,2090,2085,2085,1016899
|
|
20210316,1435,2090,2090,2085,2090,415666
|
|
20210316,1436,2090,2090,2085,2090,544523
|
|
20210316,1437,2090,2090,2085,2090,165248
|
|
20210316,1438,2090,2090,2085,2090,270162
|
|
20210316,1439,2090,2090,2085,2090,507591
|
|
20210316,1440,2090,2090,2085,2090,401267
|
|
20210316,1441,2090,2090,2085,2090,168573
|
|
20210316,1442,2090,2090,2085,2090,281162
|
|
20210316,1443,2090,2090,2085,2090,108318
|
|
20210316,1444,2090,2090,2085,2090,167565
|
|
20210316,1445,2090,2090,2085,2090,146166
|
|
20210316,1446,2090,2090,2085,2085,73561
|
|
20210316,1447,2085,2090,2085,2085,271244
|
|
20210316,1448,2090,2090,2085,2090,240647
|
|
20210316,1449,2085,2090,2085,2090,402815
|
|
20210316,1450,2090,2090,2085,2090,112832
|
|
20210316,1451,2090,2090,2085,2085,177892
|
|
20210316,1452,2085,2090,2085,2085,3871364
|
|
20210316,1453,2090,2090,2085,2090,200917
|
|
20210316,1454,2090,2095,2085,2090,4377086
|
|
20210316,1455,2090,2095,2085,2085,1806638
|
|
20210316,1456,2090,2090,2085,2090,111925
|
|
20210316,1457,2090,2090,2090,2090,83815
|
|
20210316,1458,2090,2095,2085,2090,843082
|
|
20210316,1459,2090,2090,2085,2090,177125
|
|
20210316,1500,2090,2095,2085,2090,738197
|
|
20210316,1501,2090,2095,2085,2095,3501944
|
|
20210316,1502,2095,2095,2090,2095,46957
|
|
20210316,1503,2095,2095,2090,2095,52427
|
|
20210316,1504,2095,2095,2090,2095,28023
|
|
20210316,1505,2095,2095,2090,2090,64212
|
|
20210316,1506,2090,2095,2090,2095,40586
|
|
20210316,1507,2095,2095,2090,2090,77520
|
|
20210316,1508,2095,2095,2085,2090,1744405
|
|
20210316,1509,2090,2095,2090,2090,860356
|
|
20210316,1510,2095,2095,2090,2095,134260
|
|
20210316,1511,2095,2095,2090,2095,66247
|
|
20210316,1512,2090,2095,2090,2090,54164
|
|
20210316,1513,2095,2095,2090,2095,86805
|
|
20210316,1514,2095,2095,2090,2095,101414
|
|
20210316,1515,2095,2095,2090,2095,109854
|
|
20210316,1516,2090,2095,2090,2090,397834
|
|
20210316,1517,2090,2095,2090,2090,119344
|
|
20210316,1518,2095,2095,2090,2090,110765
|
|
20210316,1519,2095,2095,2090,2095,105526
|
|
20210316,1520,2095,2095,2090,2090,392099
|
|
20210316,1530,2090,2090,2090,2090,3427716
|