383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210329,0901,2120,2130,2120,2125,5885301
|
|
20210329,0902,2125,2135,2125,2130,6310554
|
|
20210329,0903,2130,2140,2130,2135,3571178
|
|
20210329,0904,2135,2145,2135,2140,3230504
|
|
20210329,0905,2145,2145,2135,2145,1604026
|
|
20210329,0906,2145,2150,2140,2145,4513004
|
|
20210329,0907,2145,2150,2140,2150,2204661
|
|
20210329,0908,2145,2150,2140,2140,1270892
|
|
20210329,0909,2140,2145,2140,2140,420657
|
|
20210329,0910,2140,2145,2140,2145,1696511
|
|
20210329,0911,2140,2150,2140,2150,1620160
|
|
20210329,0912,2145,2150,2140,2140,899048
|
|
20210329,0913,2145,2150,2145,2145,1073062
|
|
20210329,0914,2145,2150,2140,2145,576596
|
|
20210329,0915,2145,2145,2140,2145,2950675
|
|
20210329,0916,2140,2145,2135,2140,1666255
|
|
20210329,0917,2145,2150,2140,2145,1907743
|
|
20210329,0918,2145,2150,2140,2150,474171
|
|
20210329,0919,2145,2150,2140,2145,312722
|
|
20210329,0920,2150,2150,2140,2145,653065
|
|
20210329,0921,2140,2150,2140,2145,316293
|
|
20210329,0922,2145,2150,2145,2145,627457
|
|
20210329,0923,2145,2150,2145,2150,288740
|
|
20210329,0924,2150,2150,2140,2145,585504
|
|
20210329,0925,2145,2150,2140,2145,883071
|
|
20210329,0926,2145,2150,2145,2145,341088
|
|
20210329,0927,2145,2150,2145,2145,375876
|
|
20210329,0928,2150,2150,2145,2150,29899
|
|
20210329,0929,2150,2150,2145,2145,42132
|
|
20210329,0930,2145,2150,2145,2145,65685
|
|
20210329,0931,2145,2150,2145,2145,961741
|
|
20210329,0932,2145,2150,2145,2145,42822
|
|
20210329,0933,2150,2150,2145,2145,68686
|
|
20210329,0934,2145,2155,2145,2150,5490467
|
|
20210329,0935,2150,2155,2145,2150,1118192
|
|
20210329,0936,2155,2155,2145,2150,247649
|
|
20210329,0937,2150,2155,2145,2155,222790
|
|
20210329,0938,2155,2155,2145,2155,765551
|
|
20210329,0939,2150,2155,2145,2150,377816
|
|
20210329,0940,2145,2155,2145,2150,189051
|
|
20210329,0941,2155,2155,2150,2155,57166
|
|
20210329,0942,2150,2155,2150,2155,73882
|
|
20210329,0943,2155,2155,2150,2155,53050
|
|
20210329,0944,2155,2155,2150,2155,408130
|
|
20210329,0945,2155,2155,2150,2155,24841
|
|
20210329,0946,2155,2160,2150,2155,2938127
|
|
20210329,0947,2155,2160,2155,2160,118091
|
|
20210329,0948,2155,2160,2155,2155,291648
|
|
20210329,0949,2155,2160,2150,2155,927536
|
|
20210329,0950,2155,2155,2150,2155,585100
|
|
20210329,0951,2155,2160,2150,2160,287043
|
|
20210329,0952,2155,2160,2155,2155,69284
|
|
20210329,0953,2160,2160,2155,2155,76981
|
|
20210329,0954,2155,2160,2155,2155,297727
|
|
20210329,0955,2155,2160,2150,2150,731681
|
|
20210329,0956,2150,2155,2150,2150,166188
|
|
20210329,0957,2150,2155,2150,2150,2198171
|
|
20210329,0958,2150,2155,2145,2145,197311
|
|
20210329,0959,2150,2155,2145,2150,414570
|
|
20210329,1000,2150,2150,2145,2145,104342
|
|
20210329,1001,2145,2150,2145,2150,111461
|
|
20210329,1002,2150,2150,2145,2150,90535
|
|
20210329,1003,2150,2150,2145,2145,50897
|
|
20210329,1004,2145,2150,2140,2145,2562599
|
|
20210329,1005,2145,2150,2145,2150,94640
|
|
20210329,1006,2150,2155,2145,2150,1759278
|
|
20210329,1007,2150,2155,2150,2150,99091
|
|
20210329,1008,2150,2155,2145,2150,306267
|
|
20210329,1009,2150,2155,2150,2150,204335
|
|
20210329,1010,2155,2155,2150,2150,63633
|
|
20210329,1011,2150,2155,2150,2150,23931
|
|
20210329,1012,2150,2155,2145,2150,529730
|
|
20210329,1013,2150,2150,2145,2150,205479
|
|
20210329,1014,2150,2155,2150,2150,23940
|
|
20210329,1015,2150,2155,2150,2150,13059
|
|
20210329,1016,2150,2155,2150,2155,193673
|
|
20210329,1017,2155,2160,2155,2155,3972117
|
|
20210329,1018,2155,2155,2150,2155,147802
|
|
20210329,1019,2155,2155,2150,2150,32151
|
|
20210329,1020,2150,2155,2150,2155,17905
|
|
20210329,1021,2150,2155,2150,2150,61862
|
|
20210329,1022,2155,2155,2150,2155,6480
|
|
20210329,1023,2150,2155,2150,2155,2379218
|
|
20210329,1024,2155,2155,2150,2155,71866
|
|
20210329,1025,2155,2155,2150,2155,73816
|
|
20210329,1026,2155,2155,2150,2150,1193860
|
|
20210329,1027,2150,2150,2145,2150,52050
|
|
20210329,1028,2150,2150,2145,2145,40287
|
|
20210329,1029,2150,2150,2145,2150,55118
|
|
20210329,1030,2145,2150,2145,2150,502543
|
|
20210329,1031,2150,2155,2145,2145,61444
|
|
20210329,1032,2145,2155,2145,2155,58455
|
|
20210329,1033,2155,2155,2145,2150,259413
|
|
20210329,1034,2150,2155,2150,2155,7970
|
|
20210329,1035,2155,2155,2145,2150,362673
|
|
20210329,1036,2150,2155,2150,2155,115569
|
|
20210329,1037,2155,2160,2150,2160,2015470
|
|
20210329,1038,2155,2160,2155,2155,1245458
|
|
20210329,1039,2155,2160,2155,2160,14252
|
|
20210329,1040,2155,2160,2155,2155,44847
|
|
20210329,1041,2155,2160,2155,2155,1065454
|
|
20210329,1042,2155,2155,2150,2150,522933
|
|
20210329,1043,2150,2155,2150,2150,36994
|
|
20210329,1044,2155,2155,2150,2150,77782
|
|
20210329,1045,2150,2150,2145,2150,881204
|
|
20210329,1046,2150,2155,2145,2155,270995
|
|
20210329,1047,2150,2155,2145,2150,376711
|
|
20210329,1048,2145,2150,2145,2150,70507
|
|
20210329,1049,2150,2150,2145,2150,108733
|
|
20210329,1050,2150,2150,2145,2150,56603
|
|
20210329,1051,2145,2150,2145,2145,193413
|
|
20210329,1052,2145,2150,2145,2145,106930
|
|
20210329,1053,2145,2150,2145,2145,2838786
|
|
20210329,1054,2145,2150,2145,2145,56653
|
|
20210329,1055,2145,2150,2145,2145,75062
|
|
20210329,1056,2145,2145,2140,2145,948944
|
|
20210329,1057,2145,2145,2140,2145,77195
|
|
20210329,1058,2145,2150,2140,2145,791875
|
|
20210329,1059,2150,2150,2145,2145,61404
|
|
20210329,1100,2145,2145,2145,2145,371299
|
|
20210329,1101,2145,2150,2140,2150,578973
|
|
20210329,1102,2145,2145,2140,2145,205897
|
|
20210329,1103,2145,2145,2140,2145,135144
|
|
20210329,1104,2145,2145,2140,2140,227011
|
|
20210329,1105,2140,2145,2135,2135,2754013
|
|
20210329,1106,2135,2145,2135,2140,1660347
|
|
20210329,1107,2140,2145,2135,2140,321911
|
|
20210329,1108,2135,2140,2135,2140,76239
|
|
20210329,1109,2140,2140,2135,2135,57297
|
|
20210329,1110,2135,2140,2130,2135,2597136
|
|
20210329,1111,2135,2135,2130,2130,196861
|
|
20210329,1112,2135,2135,2130,2135,150607
|
|
20210329,1113,2135,2135,2130,2135,291422
|
|
20210329,1114,2130,2140,2130,2135,1343528
|
|
20210329,1115,2135,2135,2130,2135,545076
|
|
20210329,1116,2135,2140,2130,2135,294868
|
|
20210329,1117,2135,2135,2130,2130,161524
|
|
20210329,1118,2135,2135,2135,2135,77064
|
|
20210329,1119,2135,2135,2130,2135,127942
|
|
20210329,1120,2130,2140,2130,2140,524230
|
|
20210329,1121,2135,2140,2130,2135,275519
|
|
20210329,1122,2135,2135,2130,2130,65208
|
|
20210329,1123,2135,2135,2130,2135,140479
|
|
20210329,1124,2135,2135,2130,2130,4197300
|
|
20210329,1125,2130,2135,2130,2135,38353
|
|
20210329,1126,2135,2135,2130,2130,114384
|
|
20210329,1127,2130,2135,2125,2130,1196701
|
|
20210329,1128,2130,2130,2125,2130,223586
|
|
20210329,1129,2125,2130,2125,2125,137895
|
|
20210329,1130,2130,2130,2120,2130,2745783
|
|
20210329,1131,2130,2130,2125,2130,445285
|
|
20210329,1132,2130,2130,2125,2130,683331
|
|
20210329,1133,2130,2130,2125,2125,439997
|
|
20210329,1134,2125,2130,2120,2130,390122
|
|
20210329,1135,2130,2130,2125,2130,152975
|
|
20210329,1136,2130,2130,2125,2130,110035
|
|
20210329,1137,2130,2130,2130,2130,118673
|
|
20210329,1138,2130,2130,2130,2130,88489
|
|
20210329,1139,2130,2130,2125,2130,96116
|
|
20210329,1140,2130,2130,2125,2130,7611
|
|
20210329,1141,2130,2130,2125,2130,197208
|
|
20210329,1142,2125,2130,2120,2125,2936055
|
|
20210329,1143,2125,2125,2120,2125,217263
|
|
20210329,1144,2125,2125,2115,2120,2883201
|
|
20210329,1145,2120,2120,2115,2120,374572
|
|
20210329,1146,2120,2125,2115,2120,1783463
|
|
20210329,1147,2120,2125,2115,2120,302529
|
|
20210329,1148,2125,2125,2120,2125,20341
|
|
20210329,1149,2125,2125,2120,2125,213345
|
|
20210329,1150,2125,2125,2120,2125,1114572
|
|
20210329,1151,2125,2125,2120,2125,80228
|
|
20210329,1152,2125,2130,2120,2130,733470
|
|
20210329,1153,2130,2130,2125,2130,57119
|
|
20210329,1154,2130,2130,2125,2130,46661
|
|
20210329,1155,2130,2130,2125,2125,66551
|
|
20210329,1156,2130,2130,2130,2130,2750313
|
|
20210329,1157,2130,2130,2130,2130,95235
|
|
20210329,1158,2125,2130,2125,2125,95660
|
|
20210329,1159,2130,2130,2125,2125,2436
|
|
20210329,1200,2130,2130,2125,2130,31619
|
|
20210329,1201,2125,2130,2120,2125,1159210
|
|
20210329,1202,2130,2130,2125,2125,441099
|
|
20210329,1203,2130,2130,2125,2130,3076
|
|
20210329,1204,2125,2130,2120,2125,310266
|
|
20210329,1205,2125,2125,2120,2120,185858
|
|
20210329,1206,2125,2125,2120,2125,122642
|
|
20210329,1207,2125,2125,2120,2125,29272
|
|
20210329,1208,2125,2130,2125,2130,863092
|
|
20210329,1209,2130,2130,2125,2130,15791
|
|
20210329,1210,2130,2130,2125,2125,35377
|
|
20210329,1211,2130,2130,2125,2130,1509
|
|
20210329,1212,2130,2130,2130,2130,17093
|
|
20210329,1213,2130,2130,2125,2130,1917567
|
|
20210329,1214,2130,2135,2130,2135,578193
|
|
20210329,1215,2135,2135,2135,2135,48994
|
|
20210329,1216,2135,2135,2130,2130,224483
|
|
20210329,1217,2130,2135,2130,2130,580128
|
|
20210329,1218,2130,2130,2130,2130,386540
|
|
20210329,1219,2130,2135,2125,2135,907706
|
|
20210329,1220,2130,2135,2130,2130,45337
|
|
20210329,1221,2135,2135,2130,2130,901869
|
|
20210329,1222,2135,2135,2130,2130,852540
|
|
20210329,1223,2130,2135,2125,2125,375795
|
|
20210329,1224,2125,2130,2125,2125,8735
|
|
20210329,1225,2125,2130,2125,2130,591341
|
|
20210329,1226,2130,2130,2130,2130,168779
|
|
20210329,1227,2130,2130,2125,2130,103779
|
|
20210329,1228,2130,2130,2125,2125,321374
|
|
20210329,1229,2130,2130,2125,2130,24002
|
|
20210329,1230,2130,2130,2125,2130,281861
|
|
20210329,1231,2130,2135,2130,2130,536245
|
|
20210329,1232,2130,2130,2130,2130,537330
|
|
20210329,1233,2130,2135,2130,2135,76298
|
|
20210329,1234,2135,2135,2130,2135,561655
|
|
20210329,1235,2130,2135,2130,2135,226412
|
|
20210329,1236,2135,2135,2135,2135,10368
|
|
20210329,1237,2135,2135,2130,2130,32458
|
|
20210329,1238,2130,2135,2130,2135,25066
|
|
20210329,1239,2135,2135,2130,2135,53325
|
|
20210329,1240,2135,2135,2130,2130,710011
|
|
20210329,1241,2130,2130,2130,2130,41163
|
|
20210329,1242,2125,2130,2125,2125,19158
|
|
20210329,1243,2125,2125,2125,2125,13005
|
|
20210329,1244,2125,2130,2125,2130,51566
|
|
20210329,1245,2130,2130,2125,2130,114570
|
|
20210329,1246,2130,2130,2125,2125,37533
|
|
20210329,1247,2125,2130,2125,2125,91546
|
|
20210329,1248,2130,2130,2125,2125,4797
|
|
20210329,1249,2125,2125,2125,2125,46274
|
|
20210329,1250,2125,2130,2120,2125,1853548
|
|
20210329,1251,2125,2125,2120,2125,52360
|
|
20210329,1252,2125,2125,2120,2125,11730
|
|
20210329,1253,2125,2125,2120,2125,69833
|
|
20210329,1254,2120,2125,2120,2120,41020
|
|
20210329,1255,2125,2125,2120,2120,4247159
|
|
20210329,1256,2120,2125,2120,2125,161030
|
|
20210329,1257,2125,2125,2120,2125,36291
|
|
20210329,1258,2120,2125,2120,2120,44323
|
|
20210329,1259,2120,2125,2120,2125,12915
|
|
20210329,1300,2120,2125,2120,2125,18749
|
|
20210329,1301,2125,2125,2120,2125,27385
|
|
20210329,1302,2125,2125,2120,2120,9778
|
|
20210329,1303,2125,2125,2120,2125,6709
|
|
20210329,1304,2120,2125,2120,2125,1378484
|
|
20210329,1305,2125,2130,2120,2125,594700
|
|
20210329,1306,2125,2125,2120,2125,18038
|
|
20210329,1307,2125,2125,2120,2125,844808
|
|
20210329,1308,2125,2130,2125,2125,25168
|
|
20210329,1309,2125,2130,2125,2130,1900320
|
|
20210329,1310,2130,2130,2125,2125,369154
|
|
20210329,1311,2130,2130,2125,2130,16880
|
|
20210329,1312,2125,2130,2125,2125,66225
|
|
20210329,1313,2125,2130,2125,2125,16011
|
|
20210329,1314,2125,2130,2125,2125,11352
|
|
20210329,1315,2125,2130,2125,2125,753
|
|
20210329,1316,2125,2130,2125,2125,43546
|
|
20210329,1317,2130,2130,2125,2125,15395
|
|
20210329,1318,2125,2130,2125,2130,908578
|
|
20210329,1319,2125,2130,2125,2125,641354
|
|
20210329,1320,2125,2125,2120,2120,556096
|
|
20210329,1321,2125,2125,2120,2125,17649
|
|
20210329,1322,2120,2125,2120,2120,10399
|
|
20210329,1323,2120,2130,2120,2130,155253
|
|
20210329,1324,2130,2130,2125,2125,27710
|
|
20210329,1325,2130,2130,2125,2130,6484
|
|
20210329,1326,2125,2130,2120,2125,544741
|
|
20210329,1327,2125,2130,2120,2125,73815
|
|
20210329,1328,2130,2130,2125,2130,4094
|
|
20210329,1329,2125,2130,2125,2125,3035
|
|
20210329,1330,2125,2130,2120,2125,181686
|
|
20210329,1331,2125,2130,2125,2130,48507
|
|
20210329,1332,2130,2130,2125,2130,17227
|
|
20210329,1333,2130,2130,2125,2125,17641
|
|
20210329,1334,2130,2130,2125,2130,9611
|
|
20210329,1335,2125,2130,2125,2130,247049
|
|
20210329,1336,2125,2130,2125,2125,23722
|
|
20210329,1337,2125,2130,2125,2125,7059
|
|
20210329,1338,2125,2130,2125,2130,114
|
|
20210329,1339,2125,2130,2125,2125,3312
|
|
20210329,1340,2125,2130,2120,2120,632418
|
|
20210329,1341,2125,2125,2120,2125,11813
|
|
20210329,1342,2125,2125,2120,2125,34082
|
|
20210329,1343,2125,2125,2120,2120,115416
|
|
20210329,1344,2125,2125,2120,2125,10699
|
|
20210329,1345,2125,2125,2120,2125,18424
|
|
20210329,1346,2120,2125,2120,2125,427310
|
|
20210329,1347,2125,2125,2120,2125,85475
|
|
20210329,1348,2125,2125,2125,2125,112671
|
|
20210329,1349,2125,2130,2125,2125,149918
|
|
20210329,1350,2125,2125,2120,2125,82174
|
|
20210329,1351,2125,2125,2120,2125,12371
|
|
20210329,1352,2125,2125,2120,2125,330469
|
|
20210329,1353,2125,2130,2125,2125,22245
|
|
20210329,1354,2125,2130,2125,2125,419400
|
|
20210329,1355,2125,2125,2120,2125,396771
|
|
20210329,1356,2125,2125,2120,2125,134329
|
|
20210329,1357,2125,2125,2120,2120,3423
|
|
20210329,1358,2125,2125,2120,2125,20284
|
|
20210329,1359,2120,2125,2120,2125,120708
|
|
20210329,1400,2125,2125,2120,2125,14672
|
|
20210329,1401,2125,2125,2120,2125,301060
|
|
20210329,1402,2125,2130,2120,2125,448163
|
|
20210329,1403,2130,2130,2125,2125,529846
|
|
20210329,1404,2125,2130,2125,2125,41227
|
|
20210329,1405,2125,2130,2125,2130,12218
|
|
20210329,1406,2130,2130,2125,2130,25263
|
|
20210329,1407,2130,2130,2125,2125,8516
|
|
20210329,1408,2125,2130,2125,2125,41906
|
|
20210329,1409,2125,2130,2125,2130,616911
|
|
20210329,1410,2130,2135,2125,2130,2786590
|
|
20210329,1411,2130,2135,2130,2135,62247
|
|
20210329,1412,2135,2135,2130,2135,91951
|
|
20210329,1413,2130,2140,2130,2140,3466166
|
|
20210329,1414,2140,2140,2135,2140,399450
|
|
20210329,1415,2140,2145,2135,2140,3162566
|
|
20210329,1416,2140,2145,2140,2140,948404
|
|
20210329,1417,2140,2145,2140,2145,92821
|
|
20210329,1418,2145,2145,2140,2145,113290
|
|
20210329,1419,2140,2145,2135,2140,2387393
|
|
20210329,1420,2140,2145,2140,2140,103854
|
|
20210329,1421,2140,2145,2140,2145,206373
|
|
20210329,1422,2145,2150,2140,2140,4112973
|
|
20210329,1423,2145,2145,2140,2140,52192
|
|
20210329,1424,2140,2145,2140,2140,23661
|
|
20210329,1425,2145,2145,2140,2145,59332
|
|
20210329,1426,2145,2145,2140,2145,115208
|
|
20210329,1427,2140,2145,2140,2140,34899
|
|
20210329,1428,2140,2145,2140,2140,400010
|
|
20210329,1429,2145,2145,2140,2140,86495
|
|
20210329,1430,2140,2145,2140,2140,215205
|
|
20210329,1431,2140,2145,2140,2140,1083172
|
|
20210329,1432,2140,2140,2135,2140,394424
|
|
20210329,1433,2140,2140,2135,2140,122616
|
|
20210329,1434,2140,2145,2140,2140,29452
|
|
20210329,1435,2145,2145,2140,2140,16431
|
|
20210329,1436,2140,2145,2140,2145,17908
|
|
20210329,1437,2145,2145,2140,2140,8663
|
|
20210329,1438,2145,2150,2140,2145,2242159
|
|
20210329,1439,2150,2150,2145,2150,78739
|
|
20210329,1440,2145,2150,2145,2150,51269
|
|
20210329,1441,2150,2155,2145,2150,5012241
|
|
20210329,1442,2150,2155,2145,2150,344884
|
|
20210329,1443,2155,2155,2145,2145,1163951
|
|
20210329,1444,2150,2150,2145,2145,67908
|
|
20210329,1445,2150,2150,2145,2150,77916
|
|
20210329,1446,2145,2150,2145,2150,8134
|
|
20210329,1447,2150,2150,2145,2145,377689
|
|
20210329,1448,2150,2150,2145,2150,69625
|
|
20210329,1449,2145,2150,2145,2145,341188
|
|
20210329,1450,2145,2150,2145,2145,44796
|
|
20210329,1451,2145,2150,2145,2145,69908
|
|
20210329,1452,2145,2150,2145,2150,241942
|
|
20210329,1453,2145,2150,2140,2150,1835641
|
|
20210329,1454,2145,2145,2140,2145,391757
|
|
20210329,1455,2145,2150,2140,2145,1193590
|
|
20210329,1456,2150,2150,2140,2140,214739
|
|
20210329,1457,2145,2150,2140,2145,809972
|
|
20210329,1458,2145,2145,2140,2140,87267
|
|
20210329,1459,2145,2150,2140,2145,603407
|
|
20210329,1500,2145,2145,2140,2140,44096
|
|
20210329,1501,2145,2145,2140,2140,23521
|
|
20210329,1502,2140,2145,2140,2140,53071
|
|
20210329,1503,2145,2145,2135,2140,2938231
|
|
20210329,1504,2145,2145,2140,2140,75259
|
|
20210329,1505,2140,2145,2140,2140,103078
|
|
20210329,1506,2140,2145,2140,2145,86514
|
|
20210329,1507,2145,2150,2140,2150,1638547
|
|
20210329,1508,2145,2150,2140,2140,1295295
|
|
20210329,1509,2140,2145,2140,2145,21872
|
|
20210329,1510,2140,2145,2140,2140,50595
|
|
20210329,1511,2140,2145,2140,2145,83706
|
|
20210329,1512,2145,2145,2140,2145,36980
|
|
20210329,1513,2145,2150,2140,2150,1406686
|
|
20210329,1514,2145,2150,2145,2145,386150
|
|
20210329,1515,2145,2145,2140,2145,396067
|
|
20210329,1516,2140,2145,2140,2145,35855
|
|
20210329,1517,2140,2145,2140,2145,116203
|
|
20210329,1518,2140,2145,2140,2140,103870
|
|
20210329,1519,2140,2145,2140,2140,99657
|
|
20210329,1520,2140,2145,2140,2140,301044
|
|
20210329,1530,2140,2140,2140,2140,2465121
|