383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210325,0901,2210,2210,2205,2210,5358843
|
|
20210325,0902,2210,2210,2200,2205,5310695
|
|
20210325,0903,2205,2210,2200,2205,2498759
|
|
20210325,0904,2210,2210,2195,2200,5116688
|
|
20210325,0905,2200,2205,2195,2200,1782480
|
|
20210325,0906,2195,2205,2195,2195,1127700
|
|
20210325,0907,2200,2200,2190,2190,3432918
|
|
20210325,0908,2190,2195,2185,2190,3540053
|
|
20210325,0909,2190,2195,2185,2195,1551190
|
|
20210325,0910,2190,2195,2185,2190,2165653
|
|
20210325,0911,2190,2190,2180,2185,1722593
|
|
20210325,0912,2185,2185,2180,2185,1668795
|
|
20210325,0913,2185,2185,2175,2185,2864117
|
|
20210325,0914,2185,2185,2180,2185,294228
|
|
20210325,0915,2185,2185,2180,2185,1847109
|
|
20210325,0916,2185,2190,2185,2190,2579516
|
|
20210325,0917,2190,2195,2185,2195,3045166
|
|
20210325,0918,2195,2195,2190,2190,529410
|
|
20210325,0919,2195,2200,2190,2200,3198000
|
|
20210325,0920,2195,2205,2195,2200,3472729
|
|
20210325,0921,2200,2205,2200,2200,560788
|
|
20210325,0922,2205,2210,2200,2205,2241300
|
|
20210325,0923,2210,2210,2200,2205,1403481
|
|
20210325,0924,2205,2210,2200,2205,3373365
|
|
20210325,0925,2205,2210,2200,2205,918695
|
|
20210325,0926,2210,2210,2205,2205,870906
|
|
20210325,0927,2205,2210,2200,2205,666672
|
|
20210325,0928,2205,2210,2200,2205,2348076
|
|
20210325,0929,2205,2210,2200,2205,464803
|
|
20210325,0930,2205,2210,2200,2205,758766
|
|
20210325,0931,2205,2205,2200,2205,92584
|
|
20210325,0932,2200,2205,2200,2205,140641
|
|
20210325,0933,2205,2210,2200,2205,1363666
|
|
20210325,0934,2205,2210,2200,2205,162159
|
|
20210325,0935,2210,2210,2200,2210,1844950
|
|
20210325,0936,2210,2210,2205,2205,921529
|
|
20210325,0937,2210,2210,2205,2210,27334
|
|
20210325,0938,2210,2210,2205,2205,1921594
|
|
20210325,0939,2205,2205,2200,2200,68573
|
|
20210325,0940,2200,2205,2200,2200,37398
|
|
20210325,0941,2205,2205,2200,2205,386171
|
|
20210325,0942,2200,2205,2195,2200,2176707
|
|
20210325,0943,2200,2205,2195,2200,870100
|
|
20210325,0944,2200,2205,2195,2205,841261
|
|
20210325,0945,2205,2205,2200,2200,263246
|
|
20210325,0946,2200,2200,2195,2195,116992
|
|
20210325,0947,2200,2200,2190,2190,1418772
|
|
20210325,0948,2190,2195,2190,2195,139408
|
|
20210325,0949,2190,2195,2190,2195,102118
|
|
20210325,0950,2190,2200,2190,2195,1700143
|
|
20210325,0951,2195,2195,2190,2195,203782
|
|
20210325,0952,2195,2195,2190,2190,1557883
|
|
20210325,0953,2190,2195,2190,2190,487833
|
|
20210325,0954,2190,2195,2185,2190,1597859
|
|
20210325,0955,2190,2190,2185,2190,180626
|
|
20210325,0956,2185,2190,2185,2190,27962
|
|
20210325,0957,2190,2190,2185,2185,245688
|
|
20210325,0958,2190,2190,2185,2190,9351
|
|
20210325,0959,2190,2190,2185,2190,339738
|
|
20210325,1000,2190,2190,2185,2185,3268327
|
|
20210325,1001,2185,2190,2185,2190,252101
|
|
20210325,1002,2185,2190,2185,2185,113524
|
|
20210325,1003,2185,2190,2185,2190,32820
|
|
20210325,1004,2190,2190,2185,2185,37243
|
|
20210325,1005,2190,2195,2185,2195,2277751
|
|
20210325,1006,2190,2190,2185,2190,957041
|
|
20210325,1007,2190,2190,2180,2180,1550536
|
|
20210325,1008,2185,2185,2180,2185,230850
|
|
20210325,1009,2180,2185,2180,2180,55372
|
|
20210325,1010,2185,2185,2180,2180,71361
|
|
20210325,1011,2180,2190,2180,2190,1836377
|
|
20210325,1012,2190,2190,2185,2190,383553
|
|
20210325,1013,2190,2190,2185,2190,3187594
|
|
20210325,1014,2190,2190,2185,2185,590084
|
|
20210325,1015,2190,2195,2185,2190,586932
|
|
20210325,1016,2190,2190,2185,2190,480560
|
|
20210325,1017,2190,2195,2185,2195,707826
|
|
20210325,1018,2195,2195,2190,2195,80948
|
|
20210325,1019,2195,2195,2190,2195,174545
|
|
20210325,1020,2195,2195,2190,2195,234790
|
|
20210325,1021,2195,2195,2190,2195,1943730
|
|
20210325,1022,2195,2195,2190,2195,158709
|
|
20210325,1023,2195,2195,2190,2195,1220979
|
|
20210325,1024,2195,2195,2190,2190,2637290
|
|
20210325,1025,2190,2190,2185,2190,97514
|
|
20210325,1026,2190,2190,2185,2185,36010
|
|
20210325,1027,2190,2190,2185,2185,2034713
|
|
20210325,1028,2190,2190,2185,2185,572998
|
|
20210325,1029,2185,2185,2180,2180,2543000
|
|
20210325,1030,2180,2180,2175,2180,467219
|
|
20210325,1031,2180,2185,2175,2185,3169683
|
|
20210325,1032,2180,2185,2175,2180,1352224
|
|
20210325,1033,2180,2190,2180,2185,1180824
|
|
20210325,1034,2190,2190,2185,2190,212017
|
|
20210325,1035,2190,2190,2185,2190,183747
|
|
20210325,1036,2190,2190,2185,2190,3032431
|
|
20210325,1037,2190,2195,2185,2195,1214618
|
|
20210325,1038,2190,2195,2190,2195,1854184
|
|
20210325,1039,2195,2195,2190,2195,224485
|
|
20210325,1040,2190,2195,2190,2195,39879
|
|
20210325,1041,2195,2195,2185,2190,2676210
|
|
20210325,1042,2190,2195,2190,2190,127622
|
|
20210325,1043,2190,2195,2185,2185,617201
|
|
20210325,1044,2190,2190,2185,2185,1652957
|
|
20210325,1045,2185,2190,2185,2190,131034
|
|
20210325,1046,2190,2195,2190,2190,2001228
|
|
20210325,1047,2190,2195,2190,2190,1192591
|
|
20210325,1048,2190,2190,2185,2185,510526
|
|
20210325,1049,2185,2190,2185,2190,22862
|
|
20210325,1050,2190,2190,2185,2190,724215
|
|
20210325,1051,2190,2195,2185,2185,146651
|
|
20210325,1052,2185,2195,2185,2190,1726931
|
|
20210325,1053,2190,2190,2185,2190,87002
|
|
20210325,1054,2190,2190,2185,2190,29450
|
|
20210325,1055,2190,2190,2185,2190,26005
|
|
20210325,1056,2190,2190,2185,2190,15711
|
|
20210325,1057,2185,2190,2185,2190,92353
|
|
20210325,1058,2190,2190,2180,2180,3305509
|
|
20210325,1059,2180,2185,2180,2180,98047
|
|
20210325,1100,2180,2190,2180,2185,429314
|
|
20210325,1101,2185,2185,2180,2185,140909
|
|
20210325,1102,2185,2185,2180,2180,122129
|
|
20210325,1103,2180,2185,2180,2185,25564
|
|
20210325,1104,2185,2185,2180,2185,44886
|
|
20210325,1105,2185,2185,2175,2180,3156076
|
|
20210325,1106,2180,2180,2175,2175,5747925
|
|
20210325,1107,2175,2180,2170,2175,1434561
|
|
20210325,1108,2175,2175,2170,2175,347066
|
|
20210325,1109,2175,2175,2170,2175,317574
|
|
20210325,1110,2175,2175,2170,2170,474117
|
|
20210325,1111,2170,2175,2165,2165,4638626
|
|
20210325,1112,2170,2170,2165,2170,491749
|
|
20210325,1113,2165,2175,2165,2170,2666414
|
|
20210325,1114,2170,2170,2165,2170,951237
|
|
20210325,1115,2170,2170,2165,2170,1099850
|
|
20210325,1116,2170,2170,2165,2165,650748
|
|
20210325,1117,2170,2170,2160,2165,2592173
|
|
20210325,1118,2165,2165,2160,2165,322112
|
|
20210325,1119,2165,2165,2160,2160,659474
|
|
20210325,1120,2160,2165,2155,2160,5689706
|
|
20210325,1121,2160,2160,2155,2160,506645
|
|
20210325,1122,2155,2160,2155,2160,321509
|
|
20210325,1123,2155,2165,2155,2160,2717817
|
|
20210325,1124,2160,2165,2155,2160,2939548
|
|
20210325,1125,2160,2165,2160,2165,382016
|
|
20210325,1126,2165,2165,2155,2160,3548104
|
|
20210325,1127,2160,2165,2160,2165,233892
|
|
20210325,1128,2165,2165,2160,2165,56590
|
|
20210325,1129,2165,2165,2160,2165,20450
|
|
20210325,1130,2160,2165,2160,2160,29816
|
|
20210325,1131,2160,2165,2155,2160,2005908
|
|
20210325,1132,2160,2165,2160,2165,955242
|
|
20210325,1133,2165,2165,2160,2165,177117
|
|
20210325,1134,2165,2165,2155,2165,2109654
|
|
20210325,1135,2160,2165,2160,2160,831007
|
|
20210325,1136,2160,2165,2155,2160,1143719
|
|
20210325,1137,2160,2165,2155,2160,391305
|
|
20210325,1138,2160,2160,2155,2155,96146
|
|
20210325,1139,2160,2160,2155,2160,39465
|
|
20210325,1140,2160,2160,2155,2155,144810
|
|
20210325,1141,2155,2160,2155,2155,48752
|
|
20210325,1142,2160,2160,2155,2155,57111
|
|
20210325,1143,2155,2160,2155,2155,253331
|
|
20210325,1144,2155,2160,2155,2160,65028
|
|
20210325,1145,2160,2160,2155,2160,103313
|
|
20210325,1146,2160,2160,2155,2160,33225
|
|
20210325,1147,2160,2160,2155,2160,31186
|
|
20210325,1148,2160,2160,2155,2160,550304
|
|
20210325,1149,2160,2160,2155,2160,192472
|
|
20210325,1150,2160,2160,2155,2160,68165
|
|
20210325,1151,2160,2160,2155,2160,75197
|
|
20210325,1152,2160,2160,2155,2160,56335
|
|
20210325,1153,2160,2160,2155,2160,76598
|
|
20210325,1154,2160,2160,2155,2155,266393
|
|
20210325,1155,2160,2160,2155,2160,27486
|
|
20210325,1156,2160,2160,2155,2160,11914
|
|
20210325,1157,2160,2160,2155,2160,99425
|
|
20210325,1158,2160,2160,2150,2150,3842532
|
|
20210325,1159,2150,2155,2150,2155,604765
|
|
20210325,1200,2150,2155,2145,2150,2974964
|
|
20210325,1201,2150,2150,2145,2150,2706181
|
|
20210325,1202,2150,2155,2145,2150,636140
|
|
20210325,1203,2155,2155,2150,2150,245222
|
|
20210325,1204,2155,2160,2150,2150,2057438
|
|
20210325,1205,2155,2160,2150,2155,708538
|
|
20210325,1206,2155,2160,2155,2155,233313
|
|
20210325,1207,2160,2160,2155,2155,388810
|
|
20210325,1208,2155,2160,2155,2160,30149
|
|
20210325,1209,2160,2160,2155,2160,49328
|
|
20210325,1210,2160,2160,2155,2160,49698
|
|
20210325,1211,2160,2160,2155,2160,67715
|
|
20210325,1212,2160,2160,2155,2160,1174391
|
|
20210325,1213,2160,2165,2160,2165,37735
|
|
20210325,1214,2165,2165,2160,2165,382155
|
|
20210325,1215,2165,2170,2160,2165,2553662
|
|
20210325,1216,2165,2170,2160,2165,883121
|
|
20210325,1217,2165,2165,2160,2165,73939
|
|
20210325,1218,2165,2170,2160,2170,796898
|
|
20210325,1219,2170,2170,2165,2170,115552
|
|
20210325,1220,2170,2170,2165,2165,1552971
|
|
20210325,1221,2165,2170,2165,2170,592090
|
|
20210325,1222,2165,2175,2165,2170,3435019
|
|
20210325,1223,2170,2175,2170,2170,361031
|
|
20210325,1224,2170,2170,2165,2170,130499
|
|
20210325,1225,2165,2170,2165,2165,694587
|
|
20210325,1226,2165,2170,2165,2165,184555
|
|
20210325,1227,2170,2170,2165,2165,27712
|
|
20210325,1228,2170,2170,2165,2170,72974
|
|
20210325,1229,2170,2170,2165,2165,145592
|
|
20210325,1230,2165,2170,2165,2170,36720
|
|
20210325,1231,2170,2170,2165,2170,231908
|
|
20210325,1232,2165,2170,2160,2165,356511
|
|
20210325,1233,2160,2170,2160,2165,930125
|
|
20210325,1234,2165,2170,2165,2170,14632
|
|
20210325,1235,2165,2170,2165,2170,12227
|
|
20210325,1236,2165,2170,2165,2170,12803
|
|
20210325,1237,2170,2170,2165,2170,6907
|
|
20210325,1238,2165,2170,2165,2170,44058
|
|
20210325,1239,2170,2170,2165,2165,7884
|
|
20210325,1240,2170,2175,2170,2175,1977173
|
|
20210325,1241,2175,2180,2170,2175,4234457
|
|
20210325,1242,2175,2175,2170,2175,148039
|
|
20210325,1243,2175,2180,2170,2175,664681
|
|
20210325,1244,2175,2180,2175,2180,148037
|
|
20210325,1245,2180,2180,2175,2175,35783
|
|
20210325,1246,2175,2180,2175,2180,34381
|
|
20210325,1247,2175,2180,2175,2175,231428
|
|
20210325,1248,2175,2180,2175,2175,95903
|
|
20210325,1249,2175,2180,2175,2175,63316
|
|
20210325,1250,2175,2180,2175,2180,3972025
|
|
20210325,1251,2180,2185,2180,2180,984418
|
|
20210325,1252,2185,2185,2180,2185,177163
|
|
20210325,1253,2185,2185,2180,2180,200703
|
|
20210325,1254,2185,2185,2180,2180,151356
|
|
20210325,1255,2180,2185,2180,2180,154764
|
|
20210325,1256,2185,2185,2175,2180,2043365
|
|
20210325,1257,2180,2180,2175,2180,1017325
|
|
20210325,1258,2175,2180,2175,2175,112096
|
|
20210325,1259,2175,2180,2175,2180,887103
|
|
20210325,1300,2175,2185,2175,2180,284116
|
|
20210325,1301,2185,2185,2175,2180,212677
|
|
20210325,1302,2180,2185,2180,2180,316159
|
|
20210325,1303,2180,2185,2180,2180,41312
|
|
20210325,1304,2180,2185,2180,2180,12896
|
|
20210325,1305,2180,2185,2180,2180,22645
|
|
20210325,1306,2180,2190,2180,2190,3182937
|
|
20210325,1307,2190,2190,2185,2185,641666
|
|
20210325,1308,2185,2190,2185,2190,118904
|
|
20210325,1309,2185,2190,2185,2185,174586
|
|
20210325,1310,2185,2190,2185,2190,68950
|
|
20210325,1311,2190,2190,2185,2190,18470
|
|
20210325,1312,2190,2190,2185,2190,23907
|
|
20210325,1313,2190,2195,2185,2195,2765533
|
|
20210325,1314,2195,2195,2185,2190,1685514
|
|
20210325,1315,2195,2195,2190,2195,197208
|
|
20210325,1316,2195,2195,2190,2195,156619
|
|
20210325,1317,2190,2195,2190,2195,367450
|
|
20210325,1318,2190,2195,2190,2190,93836
|
|
20210325,1319,2190,2195,2190,2190,514590
|
|
20210325,1320,2195,2195,2185,2185,1031425
|
|
20210325,1321,2185,2190,2185,2185,16153
|
|
20210325,1322,2185,2195,2185,2190,1745311
|
|
20210325,1323,2190,2195,2185,2190,670074
|
|
20210325,1324,2190,2195,2190,2190,298729
|
|
20210325,1325,2190,2195,2190,2190,477406
|
|
20210325,1326,2195,2195,2185,2185,97380
|
|
20210325,1327,2185,2190,2185,2185,76807
|
|
20210325,1328,2185,2190,2180,2185,1695301
|
|
20210325,1329,2190,2190,2185,2185,270495
|
|
20210325,1330,2185,2190,2185,2185,193017
|
|
20210325,1331,2185,2190,2185,2185,120982
|
|
20210325,1332,2185,2190,2180,2185,300548
|
|
20210325,1333,2180,2185,2180,2185,1037073
|
|
20210325,1334,2185,2185,2180,2185,1074492
|
|
20210325,1335,2185,2185,2180,2185,686300
|
|
20210325,1336,2185,2190,2180,2185,617167
|
|
20210325,1337,2185,2185,2180,2180,10723
|
|
20210325,1338,2185,2190,2180,2185,281304
|
|
20210325,1339,2185,2185,2180,2185,481668
|
|
20210325,1340,2185,2185,2180,2185,23596
|
|
20210325,1341,2180,2185,2180,2180,3570831
|
|
20210325,1342,2180,2185,2180,2180,113488
|
|
20210325,1343,2180,2190,2180,2185,2373834
|
|
20210325,1344,2185,2190,2185,2185,4443
|
|
20210325,1345,2190,2190,2185,2190,68801
|
|
20210325,1346,2185,2190,2185,2185,43760
|
|
20210325,1347,2185,2190,2185,2185,2877797
|
|
20210325,1348,2190,2195,2185,2185,734145
|
|
20210325,1349,2190,2195,2185,2190,245821
|
|
20210325,1350,2190,2190,2185,2190,197645
|
|
20210325,1351,2190,2195,2190,2190,911792
|
|
20210325,1352,2190,2195,2190,2190,47651
|
|
20210325,1353,2190,2195,2190,2190,634768
|
|
20210325,1354,2190,2190,2185,2185,17018
|
|
20210325,1355,2190,2190,2185,2190,10262
|
|
20210325,1356,2185,2190,2180,2185,1303432
|
|
20210325,1357,2185,2190,2185,2185,4124
|
|
20210325,1358,2185,2190,2185,2185,22700
|
|
20210325,1359,2185,2190,2185,2190,27318
|
|
20210325,1400,2190,2190,2185,2190,3733
|
|
20210325,1401,2190,2190,2185,2190,35507
|
|
20210325,1402,2185,2190,2180,2185,350277
|
|
20210325,1403,2185,2185,2180,2185,309332
|
|
20210325,1404,2180,2190,2180,2185,1711955
|
|
20210325,1405,2185,2185,2180,2185,1176187
|
|
20210325,1406,2185,2185,2180,2185,18753
|
|
20210325,1407,2180,2185,2180,2180,43810
|
|
20210325,1408,2185,2185,2180,2180,12407
|
|
20210325,1409,2180,2185,2175,2180,2669781
|
|
20210325,1410,2180,2180,2175,2175,4971
|
|
20210325,1411,2175,2185,2175,2180,686031
|
|
20210325,1412,2180,2185,2175,2180,1586399
|
|
20210325,1413,2180,2185,2180,2180,95835
|
|
20210325,1414,2180,2185,2180,2180,5991
|
|
20210325,1415,2180,2185,2180,2185,11881
|
|
20210325,1416,2185,2185,2180,2180,115707
|
|
20210325,1417,2185,2185,2180,2180,16767
|
|
20210325,1418,2180,2185,2180,2180,367416
|
|
20210325,1419,2180,2185,2180,2185,49961
|
|
20210325,1420,2180,2185,2180,2180,5533
|
|
20210325,1421,2180,2185,2180,2185,2572
|
|
20210325,1422,2180,2185,2180,2185,14320
|
|
20210325,1423,2185,2185,2180,2180,208741
|
|
20210325,1424,2180,2180,2175,2180,34227
|
|
20210325,1425,2175,2180,2175,2180,130584
|
|
20210325,1426,2180,2180,2175,2175,41610
|
|
20210325,1427,2175,2180,2175,2175,280203
|
|
20210325,1428,2175,2180,2170,2175,3311956
|
|
20210325,1429,2175,2175,2170,2170,379001
|
|
20210325,1430,2175,2175,2170,2170,247117
|
|
20210325,1431,2170,2175,2170,2170,1096290
|
|
20210325,1432,2170,2175,2165,2170,628263
|
|
20210325,1433,2170,2175,2170,2170,52243
|
|
20210325,1434,2170,2175,2170,2175,55874
|
|
20210325,1435,2175,2175,2170,2175,1169449
|
|
20210325,1436,2175,2180,2170,2180,527103
|
|
20210325,1437,2175,2180,2175,2175,267404
|
|
20210325,1438,2175,2180,2175,2180,42206
|
|
20210325,1439,2180,2180,2175,2180,960225
|
|
20210325,1440,2185,2185,2175,2185,1975689
|
|
20210325,1441,2180,2185,2180,2180,51435
|
|
20210325,1442,2180,2185,2180,2185,28878
|
|
20210325,1443,2180,2185,2180,2185,10532
|
|
20210325,1444,2185,2185,2180,2180,41588
|
|
20210325,1445,2180,2185,2180,2185,1139974
|
|
20210325,1446,2185,2190,2180,2185,2461578
|
|
20210325,1447,2190,2190,2185,2185,529541
|
|
20210325,1448,2185,2190,2185,2185,487437
|
|
20210325,1449,2185,2190,2185,2190,18920
|
|
20210325,1450,2190,2190,2185,2190,3238395
|
|
20210325,1451,2190,2190,2185,2190,18240
|
|
20210325,1452,2185,2190,2185,2190,4861
|
|
20210325,1453,2185,2190,2180,2180,780756
|
|
20210325,1454,2185,2190,2180,2190,2314726
|
|
20210325,1455,2185,2190,2185,2190,364415
|
|
20210325,1456,2185,2185,2185,2185,1482289
|
|
20210325,1457,2185,2190,2185,2190,330435
|
|
20210325,1458,2190,2190,2185,2190,27288
|
|
20210325,1459,2185,2190,2180,2185,2121050
|
|
20210325,1500,2180,2190,2180,2185,1303352
|
|
20210325,1501,2190,2190,2185,2185,2303754
|
|
20210325,1502,2185,2185,2180,2180,180047
|
|
20210325,1503,2180,2185,2180,2185,8868
|
|
20210325,1504,2185,2185,2180,2185,51474
|
|
20210325,1505,2185,2185,2180,2180,11297
|
|
20210325,1506,2185,2185,2175,2180,1217215
|
|
20210325,1507,2180,2185,2175,2185,574671
|
|
20210325,1508,2180,2180,2175,2180,124756
|
|
20210325,1509,2180,2180,2175,2180,49460
|
|
20210325,1510,2180,2180,2175,2180,54369
|
|
20210325,1511,2180,2180,2175,2180,63901
|
|
20210325,1512,2180,2180,2175,2180,68983
|
|
20210325,1513,2180,2180,2175,2180,36928
|
|
20210325,1514,2180,2180,2175,2175,105531
|
|
20210325,1515,2180,2180,2175,2180,53081
|
|
20210325,1516,2175,2180,2175,2175,65178
|
|
20210325,1517,2180,2180,2175,2175,70700
|
|
20210325,1518,2175,2180,2175,2175,45246
|
|
20210325,1519,2175,2180,2175,2175,184826
|
|
20210325,1520,2175,2180,2175,2180,644292
|
|
20210325,1530,2175,2175,2175,2175,2622406
|