383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210331,0901,2085,2085,2080,2085,4482936
|
|
20210331,0902,2085,2090,2080,2085,5989799
|
|
20210331,0903,2090,2090,2080,2085,2940756
|
|
20210331,0904,2090,2095,2085,2090,2977079
|
|
20210331,0905,2090,2095,2090,2090,3106442
|
|
20210331,0906,2095,2095,2085,2090,557262
|
|
20210331,0907,2085,2090,2080,2090,1682048
|
|
20210331,0908,2090,2090,2085,2085,1453116
|
|
20210331,0909,2085,2085,2080,2085,259524
|
|
20210331,0910,2085,2085,2075,2080,5157846
|
|
20210331,0911,2080,2085,2080,2085,622509
|
|
20210331,0912,2085,2085,2080,2085,203826
|
|
20210331,0913,2085,2085,2080,2085,199122
|
|
20210331,0914,2080,2085,2080,2085,47129
|
|
20210331,0915,2085,2085,2080,2085,110620
|
|
20210331,0916,2085,2090,2085,2090,1918451
|
|
20210331,0917,2085,2090,2080,2090,498207
|
|
20210331,0918,2090,2090,2085,2085,875290
|
|
20210331,0919,2085,2085,2080,2085,515241
|
|
20210331,0920,2085,2085,2080,2085,344969
|
|
20210331,0921,2085,2085,2075,2075,2199758
|
|
20210331,0922,2080,2080,2070,2075,4671629
|
|
20210331,0923,2075,2075,2070,2070,231421
|
|
20210331,0924,2070,2075,2065,2070,4600401
|
|
20210331,0925,2070,2075,2065,2075,2070915
|
|
20210331,0926,2075,2075,2070,2070,446641
|
|
20210331,0927,2075,2075,2070,2075,166648
|
|
20210331,0928,2075,2075,2065,2070,1862180
|
|
20210331,0929,2070,2070,2065,2065,4625833
|
|
20210331,0930,2065,2070,2060,2070,2193933
|
|
20210331,0931,2065,2070,2060,2065,885002
|
|
20210331,0932,2065,2070,2060,2065,902420
|
|
20210331,0933,2065,2065,2060,2065,703840
|
|
20210331,0934,2065,2070,2060,2065,1558232
|
|
20210331,0935,2065,2065,2060,2060,293347
|
|
20210331,0936,2065,2065,2060,2065,225092
|
|
20210331,0937,2065,2065,2060,2065,2691222
|
|
20210331,0938,2065,2070,2065,2070,648308
|
|
20210331,0939,2070,2070,2060,2065,1335941
|
|
20210331,0940,2065,2065,2060,2065,287265
|
|
20210331,0941,2065,2065,2060,2065,156855
|
|
20210331,0942,2065,2070,2060,2070,2246901
|
|
20210331,0943,2065,2065,2060,2065,394582
|
|
20210331,0944,2065,2065,2060,2065,180096
|
|
20210331,0945,2065,2065,2060,2060,7487996
|
|
20210331,0946,2060,2065,2060,2060,418026
|
|
20210331,0947,2065,2065,2055,2065,2408507
|
|
20210331,0948,2065,2065,2060,2065,444015
|
|
20210331,0949,2065,2065,2060,2065,64319
|
|
20210331,0950,2065,2065,2060,2065,49919
|
|
20210331,0951,2065,2065,2060,2065,64268
|
|
20210331,0952,2065,2065,2060,2065,31408
|
|
20210331,0953,2065,2065,2060,2060,141363
|
|
20210331,0954,2065,2070,2060,2070,3217996
|
|
20210331,0955,2070,2070,2060,2065,1399084
|
|
20210331,0956,2070,2070,2060,2065,224942
|
|
20210331,0957,2065,2070,2060,2070,593995
|
|
20210331,0958,2065,2070,2065,2070,16744
|
|
20210331,0959,2070,2070,2065,2070,27298
|
|
20210331,1000,2070,2070,2065,2070,84189
|
|
20210331,1001,2070,2070,2065,2070,459751
|
|
20210331,1002,2070,2075,2065,2070,2443316
|
|
20210331,1003,2070,2070,2065,2070,261955
|
|
20210331,1004,2070,2070,2065,2070,108499
|
|
20210331,1005,2070,2070,2065,2070,74151
|
|
20210331,1006,2070,2070,2065,2065,63948
|
|
20210331,1007,2070,2070,2065,2070,1601157
|
|
20210331,1008,2070,2070,2065,2070,51273
|
|
20210331,1009,2065,2070,2060,2065,217235
|
|
20210331,1010,2065,2070,2060,2070,309486
|
|
20210331,1011,2065,2070,2060,2065,551377
|
|
20210331,1012,2065,2065,2060,2065,38091
|
|
20210331,1013,2065,2065,2060,2065,31280
|
|
20210331,1014,2065,2065,2060,2065,52978
|
|
20210331,1015,2065,2070,2060,2065,495554
|
|
20210331,1016,2065,2065,2055,2060,3804480
|
|
20210331,1017,2060,2060,2055,2055,1234286
|
|
20210331,1018,2055,2060,2050,2055,6077337
|
|
20210331,1019,2055,2055,2050,2055,209647
|
|
20210331,1020,2055,2060,2050,2055,2826707
|
|
20210331,1021,2055,2060,2055,2060,972178
|
|
20210331,1022,2060,2060,2055,2060,70529
|
|
20210331,1023,2060,2060,2055,2060,70387
|
|
20210331,1024,2060,2060,2055,2060,61199
|
|
20210331,1025,2060,2060,2055,2060,233088
|
|
20210331,1026,2060,2065,2055,2065,1019780
|
|
20210331,1027,2060,2065,2060,2060,515860
|
|
20210331,1028,2060,2065,2060,2065,475399
|
|
20210331,1029,2060,2065,2060,2060,237648
|
|
20210331,1030,2065,2065,2060,2065,66723
|
|
20210331,1031,2065,2070,2060,2065,2685573
|
|
20210331,1032,2065,2065,2060,2065,182469
|
|
20210331,1033,2065,2070,2060,2065,566926
|
|
20210331,1034,2065,2070,2060,2065,348626
|
|
20210331,1035,2070,2070,2060,2065,384344
|
|
20210331,1036,2060,2070,2060,2065,385669
|
|
20210331,1037,2065,2070,2065,2065,428647
|
|
20210331,1038,2065,2065,2060,2060,37718
|
|
20210331,1039,2065,2065,2060,2065,12530
|
|
20210331,1040,2065,2070,2060,2065,715377
|
|
20210331,1041,2065,2070,2060,2065,322073
|
|
20210331,1042,2065,2070,2065,2065,171040
|
|
20210331,1043,2065,2065,2060,2060,372317
|
|
20210331,1044,2065,2070,2060,2070,86737
|
|
20210331,1045,2070,2075,2065,2075,2348931
|
|
20210331,1046,2070,2075,2065,2070,1194889
|
|
20210331,1047,2070,2075,2065,2070,772588
|
|
20210331,1048,2070,2075,2070,2070,136224
|
|
20210331,1049,2070,2070,2065,2070,97526
|
|
20210331,1050,2070,2070,2065,2070,41072
|
|
20210331,1051,2065,2070,2065,2065,28973
|
|
20210331,1052,2070,2070,2065,2070,111031
|
|
20210331,1053,2070,2070,2065,2070,11690
|
|
20210331,1054,2070,2070,2060,2065,1054067
|
|
20210331,1055,2065,2070,2065,2065,738804
|
|
20210331,1056,2065,2070,2060,2065,489759
|
|
20210331,1057,2065,2065,2060,2065,35101
|
|
20210331,1058,2065,2070,2060,2065,66387
|
|
20210331,1059,2065,2070,2065,2070,69075
|
|
20210331,1100,2065,2070,2065,2070,31246
|
|
20210331,1101,2070,2070,2065,2070,53308
|
|
20210331,1102,2070,2070,2065,2070,108557
|
|
20210331,1103,2070,2075,2070,2070,1311635
|
|
20210331,1104,2070,2075,2070,2075,265265
|
|
20210331,1105,2075,2075,2070,2070,78722
|
|
20210331,1106,2070,2075,2070,2075,60922
|
|
20210331,1107,2075,2075,2070,2070,83566
|
|
20210331,1108,2075,2075,2070,2075,91331
|
|
20210331,1109,2075,2075,2070,2075,28098
|
|
20210331,1110,2075,2075,2070,2075,905885
|
|
20210331,1111,2075,2080,2075,2075,2926301
|
|
20210331,1112,2075,2080,2075,2075,69933
|
|
20210331,1113,2075,2085,2075,2085,2073089
|
|
20210331,1114,2085,2085,2080,2080,434366
|
|
20210331,1115,2085,2085,2080,2080,78319
|
|
20210331,1116,2085,2085,2080,2085,744473
|
|
20210331,1117,2085,2085,2080,2085,1945617
|
|
20210331,1118,2085,2090,2080,2085,1350723
|
|
20210331,1119,2085,2090,2080,2085,395148
|
|
20210331,1120,2080,2085,2080,2080,51189
|
|
20210331,1121,2080,2085,2080,2080,13863
|
|
20210331,1122,2080,2085,2080,2085,1351687
|
|
20210331,1123,2085,2090,2080,2085,351891
|
|
20210331,1124,2090,2090,2085,2090,48992
|
|
20210331,1125,2090,2090,2085,2085,35220
|
|
20210331,1126,2085,2090,2085,2090,191910
|
|
20210331,1127,2090,2090,2085,2085,2065177
|
|
20210331,1128,2090,2090,2085,2090,7760
|
|
20210331,1129,2090,2095,2085,2090,1220967
|
|
20210331,1130,2095,2095,2090,2090,185785
|
|
20210331,1131,2090,2095,2090,2090,57811
|
|
20210331,1132,2095,2095,2090,2090,2140795
|
|
20210331,1133,2090,2095,2090,2090,268647
|
|
20210331,1134,2090,2095,2085,2085,1880514
|
|
20210331,1135,2085,2090,2085,2090,182877
|
|
20210331,1136,2085,2095,2085,2090,1167606
|
|
20210331,1137,2090,2095,2090,2090,136472
|
|
20210331,1138,2090,2095,2085,2085,503221
|
|
20210331,1139,2090,2095,2085,2090,593013
|
|
20210331,1140,2090,2090,2085,2090,32670
|
|
20210331,1141,2090,2090,2085,2090,13782
|
|
20210331,1142,2085,2090,2085,2085,156336
|
|
20210331,1143,2085,2090,2080,2085,2468852
|
|
20210331,1144,2090,2090,2085,2090,139465
|
|
20210331,1145,2085,2090,2080,2085,1192128
|
|
20210331,1146,2080,2090,2080,2080,885570
|
|
20210331,1147,2080,2085,2080,2080,16060
|
|
20210331,1148,2080,2085,2080,2085,148688
|
|
20210331,1149,2085,2085,2080,2080,593381
|
|
20210331,1150,2080,2090,2080,2085,559341
|
|
20210331,1151,2090,2090,2085,2085,6287
|
|
20210331,1152,2085,2090,2085,2090,12704
|
|
20210331,1153,2085,2090,2085,2090,1752396
|
|
20210331,1154,2090,2095,2085,2090,479942
|
|
20210331,1155,2090,2090,2085,2090,15388
|
|
20210331,1156,2090,2090,2085,2085,1101
|
|
20210331,1157,2085,2090,2085,2085,956094
|
|
20210331,1158,2085,2085,2080,2085,110277
|
|
20210331,1159,2085,2090,2085,2090,63161
|
|
20210331,1200,2085,2090,2085,2090,21837
|
|
20210331,1201,2090,2090,2085,2090,3275
|
|
20210331,1202,2090,2090,2085,2085,44157
|
|
20210331,1203,2090,2090,2085,2085,59216
|
|
20210331,1204,2085,2090,2085,2085,233321
|
|
20210331,1205,2085,2090,2085,2090,109805
|
|
20210331,1206,2085,2090,2085,2085,176485
|
|
20210331,1207,2085,2090,2085,2085,41855
|
|
20210331,1208,2085,2085,2085,2085,211983
|
|
20210331,1209,2085,2090,2085,2085,19812
|
|
20210331,1210,2085,2085,2080,2085,644849
|
|
20210331,1211,2085,2085,2080,2085,72145
|
|
20210331,1212,2085,2090,2085,2085,627669
|
|
20210331,1213,2085,2085,2085,2085,124063
|
|
20210331,1214,2085,2090,2085,2090,37904
|
|
20210331,1215,2085,2090,2085,2085,46770
|
|
20210331,1216,2085,2090,2085,2085,61404
|
|
20210331,1217,2085,2090,2085,2085,31667
|
|
20210331,1218,2090,2090,2085,2085,5073
|
|
20210331,1219,2090,2090,2085,2090,690
|
|
20210331,1220,2085,2085,2085,2085,2000
|
|
20210331,1221,2090,2090,2085,2090,12223
|
|
20210331,1222,2085,2090,2085,2085,18362
|
|
20210331,1223,2085,2090,2085,2085,40262
|
|
20210331,1224,2085,2090,2085,2090,21450
|
|
20210331,1225,2090,2090,2085,2090,45890
|
|
20210331,1226,2085,2090,2085,2090,54102
|
|
20210331,1227,2085,2090,2085,2090,70913
|
|
20210331,1228,2085,2090,2085,2085,494526
|
|
20210331,1229,2085,2085,2080,2085,9882
|
|
20210331,1230,2085,2085,2080,2085,14583
|
|
20210331,1231,2085,2085,2080,2085,2983
|
|
20210331,1232,2080,2085,2080,2085,504512
|
|
20210331,1233,2085,2085,2080,2085,4671
|
|
20210331,1234,2085,2085,2080,2085,17852
|
|
20210331,1235,2085,2085,2080,2085,14718
|
|
20210331,1236,2085,2085,2080,2085,452269
|
|
20210331,1237,2085,2090,2085,2085,5315
|
|
20210331,1238,2085,2090,2085,2085,6830
|
|
20210331,1239,2090,2090,2085,2090,35713
|
|
20210331,1240,2090,2090,2085,2090,16630
|
|
20210331,1241,2090,2090,2085,2090,9922
|
|
20210331,1242,2090,2090,2085,2090,20405
|
|
20210331,1243,2090,2090,2085,2090,20166
|
|
20210331,1244,2090,2090,2080,2085,441142
|
|
20210331,1245,2085,2090,2080,2085,709387
|
|
20210331,1246,2085,2090,2085,2090,22772
|
|
20210331,1247,2090,2090,2085,2085,108360
|
|
20210331,1248,2085,2090,2085,2090,491460
|
|
20210331,1249,2085,2090,2085,2090,158528
|
|
20210331,1250,2090,2090,2085,2090,13769
|
|
20210331,1251,2090,2090,2085,2090,15165
|
|
20210331,1252,2090,2090,2085,2090,333369
|
|
20210331,1253,2085,2090,2085,2090,107306
|
|
20210331,1254,2085,2090,2085,2090,264317
|
|
20210331,1255,2090,2090,2085,2090,11598
|
|
20210331,1256,2085,2090,2085,2090,8521
|
|
20210331,1257,2090,2090,2085,2085,279468
|
|
20210331,1258,2085,2090,2085,2085,34372
|
|
20210331,1259,2090,2090,2085,2090,5624
|
|
20210331,1300,2090,2090,2085,2085,8261
|
|
20210331,1301,2090,2090,2085,2085,3191
|
|
20210331,1302,2085,2090,2085,2090,18987
|
|
20210331,1303,2085,2090,2085,2085,33303
|
|
20210331,1304,2085,2090,2085,2085,98654
|
|
20210331,1305,2085,2090,2085,2090,153872
|
|
20210331,1306,2090,2090,2085,2085,483853
|
|
20210331,1307,2085,2085,2080,2080,42834
|
|
20210331,1308,2085,2085,2075,2080,1775503
|
|
20210331,1309,2080,2085,2075,2080,305980
|
|
20210331,1310,2080,2080,2080,2080,212655
|
|
20210331,1311,2080,2085,2080,2080,321003
|
|
20210331,1312,2080,2080,2075,2075,113530
|
|
20210331,1313,2080,2080,2075,2080,14976
|
|
20210331,1314,2080,2080,2080,2080,164242
|
|
20210331,1315,2080,2085,2080,2080,6193
|
|
20210331,1316,2080,2085,2080,2085,24905
|
|
20210331,1317,2085,2085,2080,2085,30125
|
|
20210331,1318,2085,2085,2085,2085,313
|
|
20210331,1319,2080,2085,2080,2085,2302
|
|
20210331,1320,2085,2090,2080,2090,1444724
|
|
20210331,1321,2085,2090,2085,2090,10994
|
|
20210331,1322,2090,2095,2090,2095,4180122
|
|
20210331,1323,2095,2095,2085,2090,539879
|
|
20210331,1324,2090,2090,2085,2090,52289
|
|
20210331,1325,2090,2090,2085,2090,259352
|
|
20210331,1326,2090,2090,2085,2090,99750
|
|
20210331,1327,2085,2090,2085,2090,85614
|
|
20210331,1328,2090,2090,2085,2090,70064
|
|
20210331,1329,2090,2095,2090,2095,391770
|
|
20210331,1330,2090,2095,2090,2090,41298
|
|
20210331,1331,2090,2095,2090,2095,34216
|
|
20210331,1332,2095,2095,2090,2095,28833
|
|
20210331,1333,2090,2095,2090,2095,23059
|
|
20210331,1334,2090,2095,2090,2095,25131
|
|
20210331,1335,2090,2095,2090,2095,13316
|
|
20210331,1336,2090,2095,2090,2090,163746
|
|
20210331,1337,2090,2095,2090,2095,94363
|
|
20210331,1338,2090,2095,2090,2090,555402
|
|
20210331,1339,2090,2090,2090,2090,133039
|
|
20210331,1340,2090,2090,2085,2090,14617
|
|
20210331,1341,2090,2095,2085,2090,221260
|
|
20210331,1342,2090,2095,2090,2095,340083
|
|
20210331,1343,2090,2095,2090,2090,17493
|
|
20210331,1344,2095,2095,2085,2090,759401
|
|
20210331,1345,2090,2090,2085,2085,3312
|
|
20210331,1346,2090,2090,2085,2090,3674
|
|
20210331,1347,2085,2090,2085,2090,31675
|
|
20210331,1348,2085,2090,2085,2090,1147
|
|
20210331,1349,2085,2090,2085,2085,73490
|
|
20210331,1350,2090,2095,2090,2095,1298606
|
|
20210331,1351,2090,2095,2090,2090,297569
|
|
20210331,1352,2090,2095,2090,2095,185678
|
|
20210331,1353,2090,2095,2090,2095,14830
|
|
20210331,1354,2095,2095,2090,2090,50723
|
|
20210331,1355,2090,2095,2090,2095,188728
|
|
20210331,1356,2095,2095,2090,2095,21477
|
|
20210331,1357,2095,2100,2090,2095,3906503
|
|
20210331,1358,2095,2095,2090,2095,4327
|
|
20210331,1359,2095,2095,2095,2095,12231
|
|
20210331,1400,2095,2095,2090,2095,9908
|
|
20210331,1401,2095,2095,2090,2095,773764
|
|
20210331,1402,2095,2100,2090,2095,607593
|
|
20210331,1403,2095,2100,2090,2095,424480
|
|
20210331,1404,2095,2100,2090,2095,667863
|
|
20210331,1405,2095,2100,2095,2095,606463
|
|
20210331,1406,2100,2100,2095,2095,9657
|
|
20210331,1407,2100,2100,2095,2095,33308
|
|
20210331,1408,2095,2100,2095,2095,41158
|
|
20210331,1409,2095,2100,2090,2095,1679950
|
|
20210331,1410,2095,2100,2095,2095,597269
|
|
20210331,1411,2100,2100,2095,2095,79796
|
|
20210331,1412,2095,2100,2095,2095,1225300
|
|
20210331,1413,2095,2095,2090,2090,133316
|
|
20210331,1414,2095,2095,2095,2095,31186
|
|
20210331,1415,2090,2095,2090,2095,1009272
|
|
20210331,1416,2095,2100,2095,2095,220985
|
|
20210331,1417,2095,2095,2090,2095,160767
|
|
20210331,1418,2090,2095,2090,2090,19823
|
|
20210331,1419,2095,2095,2090,2095,8148
|
|
20210331,1420,2095,2095,2090,2090,32611
|
|
20210331,1421,2095,2095,2085,2090,1895158
|
|
20210331,1422,2085,2090,2085,2085,186728
|
|
20210331,1423,2090,2090,2085,2090,45260
|
|
20210331,1424,2090,2090,2085,2090,42265
|
|
20210331,1425,2090,2090,2085,2085,43948
|
|
20210331,1426,2090,2090,2085,2090,79268
|
|
20210331,1427,2090,2090,2085,2090,54225
|
|
20210331,1428,2090,2090,2085,2090,13506
|
|
20210331,1429,2085,2090,2085,2090,1885071
|
|
20210331,1430,2090,2090,2085,2090,29248
|
|
20210331,1431,2090,2090,2085,2085,13504
|
|
20210331,1432,2090,2090,2085,2085,13817
|
|
20210331,1433,2085,2090,2080,2085,710618
|
|
20210331,1434,2085,2090,2085,2090,212488
|
|
20210331,1435,2085,2090,2085,2085,14199
|
|
20210331,1436,2085,2090,2085,2085,539762
|
|
20210331,1437,2085,2085,2080,2085,74249
|
|
20210331,1438,2080,2090,2080,2090,677702
|
|
20210331,1439,2090,2090,2085,2085,199601
|
|
20210331,1440,2085,2090,2085,2085,84340
|
|
20210331,1441,2090,2090,2085,2085,80232
|
|
20210331,1442,2090,2090,2085,2085,11666
|
|
20210331,1443,2085,2090,2085,2090,11673
|
|
20210331,1444,2090,2090,2085,2090,36265
|
|
20210331,1445,2090,2090,2085,2090,244721
|
|
20210331,1446,2090,2095,2085,2090,1771576
|
|
20210331,1447,2090,2095,2090,2095,105675
|
|
20210331,1448,2095,2095,2090,2095,2879868
|
|
20210331,1449,2090,2095,2090,2090,132779
|
|
20210331,1450,2095,2095,2090,2095,18927
|
|
20210331,1451,2095,2095,2090,2095,31758
|
|
20210331,1452,2095,2100,2090,2095,879834
|
|
20210331,1453,2095,2100,2095,2100,374085
|
|
20210331,1454,2100,2100,2095,2100,124447
|
|
20210331,1455,2095,2100,2095,2095,16234
|
|
20210331,1456,2095,2100,2095,2095,115235
|
|
20210331,1457,2095,2100,2095,2095,617796
|
|
20210331,1458,2095,2100,2095,2095,207381
|
|
20210331,1459,2095,2100,2090,2095,226566
|
|
20210331,1500,2095,2100,2095,2100,81628
|
|
20210331,1501,2100,2100,2095,2100,100824
|
|
20210331,1502,2100,2100,2090,2095,224329
|
|
20210331,1503,2095,2100,2095,2095,92863
|
|
20210331,1504,2100,2105,2095,2100,5145828
|
|
20210331,1505,2100,2105,2100,2100,294132
|
|
20210331,1506,2100,2105,2095,2100,297872
|
|
20210331,1507,2095,2100,2095,2095,8808
|
|
20210331,1508,2100,2105,2100,2100,398919
|
|
20210331,1509,2100,2105,2100,2100,225792
|
|
20210331,1510,2100,2105,2100,2100,121167
|
|
20210331,1511,2100,2105,2100,2105,650444
|
|
20210331,1512,2100,2105,2100,2105,157863
|
|
20210331,1513,2100,2105,2100,2105,25310
|
|
20210331,1514,2100,2105,2100,2100,1133392
|
|
20210331,1515,2100,2105,2100,2100,193929
|
|
20210331,1516,2100,2105,2100,2100,201021
|
|
20210331,1517,2100,2105,2100,2100,603832
|
|
20210331,1518,2100,2105,2100,2100,1406284
|
|
20210331,1519,2105,2105,2100,2100,258047
|
|
20210331,1520,2100,2105,2100,2105,348105
|
|
20210331,1530,2105,2105,2105,2105,3021951
|