383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210311,0901,2230,2230,2220,2220,4753884
|
|
20210311,0902,2220,2225,2215,2220,5368580
|
|
20210311,0903,2220,2220,2210,2215,5688742
|
|
20210311,0904,2215,2220,2210,2215,2618180
|
|
20210311,0905,2215,2215,2210,2215,358782
|
|
20210311,0906,2215,2215,2210,2215,323277
|
|
20210311,0907,2215,2220,2210,2220,2921197
|
|
20210311,0908,2220,2220,2210,2215,2821004
|
|
20210311,0909,2220,2220,2215,2215,2329503
|
|
20210311,0910,2215,2215,2205,2210,4583746
|
|
20210311,0911,2205,2210,2200,2205,5281146
|
|
20210311,0912,2205,2205,2200,2205,414163
|
|
20210311,0913,2200,2205,2195,2195,4948386
|
|
20210311,0914,2195,2205,2195,2205,1695120
|
|
20210311,0915,2200,2205,2195,2205,2271761
|
|
20210311,0916,2200,2205,2200,2205,1248334
|
|
20210311,0917,2205,2210,2200,2200,5903865
|
|
20210311,0918,2205,2210,2200,2205,2222807
|
|
20210311,0919,2210,2210,2200,2210,1064810
|
|
20210311,0920,2210,2215,2205,2215,1014198
|
|
20210311,0921,2215,2215,2210,2210,1546473
|
|
20210311,0922,2215,2215,2205,2215,2252805
|
|
20210311,0923,2215,2215,2210,2210,935611
|
|
20210311,0924,2210,2215,2210,2210,1865663
|
|
20210311,0925,2205,2210,2200,2210,2622545
|
|
20210311,0926,2205,2210,2200,2205,2851418
|
|
20210311,0927,2205,2210,2200,2205,1054048
|
|
20210311,0928,2210,2210,2205,2210,23906
|
|
20210311,0929,2210,2210,2200,2205,1669180
|
|
20210311,0930,2205,2205,2200,2205,564650
|
|
20210311,0931,2205,2205,2195,2195,3349207
|
|
20210311,0932,2200,2200,2190,2195,2763059
|
|
20210311,0933,2195,2195,2190,2190,4324638
|
|
20210311,0934,2195,2195,2185,2190,3234769
|
|
20210311,0935,2190,2190,2185,2185,503627
|
|
20210311,0936,2190,2190,2185,2190,469497
|
|
20210311,0937,2190,2195,2185,2190,3334799
|
|
20210311,0938,2190,2195,2185,2190,1869399
|
|
20210311,0939,2190,2190,2180,2185,6383672
|
|
20210311,0940,2185,2185,2180,2185,245305
|
|
20210311,0941,2185,2185,2180,2185,2214765
|
|
20210311,0942,2185,2190,2180,2190,2425113
|
|
20210311,0943,2190,2190,2185,2190,197771
|
|
20210311,0944,2190,2190,2180,2190,3244237
|
|
20210311,0945,2190,2190,2185,2190,1384871
|
|
20210311,0946,2190,2195,2185,2195,3074515
|
|
20210311,0947,2195,2195,2190,2195,172390
|
|
20210311,0948,2195,2200,2190,2195,4607860
|
|
20210311,0949,2195,2195,2190,2195,784834
|
|
20210311,0950,2190,2195,2185,2185,1773609
|
|
20210311,0951,2190,2190,2185,2190,702977
|
|
20210311,0952,2190,2200,2190,2195,1332163
|
|
20210311,0953,2200,2205,2195,2205,1427813
|
|
20210311,0954,2205,2205,2195,2205,1932161
|
|
20210311,0955,2205,2210,2200,2210,1841576
|
|
20210311,0956,2210,2210,2200,2200,1183690
|
|
20210311,0957,2200,2205,2195,2200,2571214
|
|
20210311,0958,2200,2205,2195,2205,1143562
|
|
20210311,0959,2200,2205,2195,2205,3764306
|
|
20210311,1000,2200,2205,2195,2195,341740
|
|
20210311,1001,2195,2205,2195,2200,298348
|
|
20210311,1002,2200,2200,2195,2200,409953
|
|
20210311,1003,2200,2205,2195,2200,871327
|
|
20210311,1004,2200,2205,2195,2200,834872
|
|
20210311,1005,2200,2205,2195,2200,789195
|
|
20210311,1006,2200,2200,2195,2195,1443808
|
|
20210311,1007,2195,2200,2190,2190,215281
|
|
20210311,1008,2190,2195,2185,2190,4277834
|
|
20210311,1009,2190,2190,2185,2185,238999
|
|
20210311,1010,2190,2190,2185,2190,144671
|
|
20210311,1011,2185,2190,2185,2190,132466
|
|
20210311,1012,2185,2190,2185,2185,1417973
|
|
20210311,1013,2185,2190,2180,2180,1555250
|
|
20210311,1014,2180,2190,2180,2185,4844303
|
|
20210311,1015,2185,2190,2180,2180,2613332
|
|
20210311,1016,2185,2185,2175,2180,4158387
|
|
20210311,1017,2180,2185,2175,2185,813880
|
|
20210311,1018,2180,2185,2180,2180,1022311
|
|
20210311,1019,2180,2185,2180,2185,479413
|
|
20210311,1020,2185,2185,2180,2180,1584409
|
|
20210311,1021,2180,2180,2175,2180,319302
|
|
20210311,1022,2180,2180,2175,2180,129312
|
|
20210311,1023,2175,2180,2175,2180,228794
|
|
20210311,1024,2180,2180,2175,2180,223708
|
|
20210311,1025,2175,2180,2170,2175,5675471
|
|
20210311,1026,2175,2175,2170,2175,1283806
|
|
20210311,1027,2175,2175,2170,2175,125864
|
|
20210311,1028,2175,2175,2170,2175,327322
|
|
20210311,1029,2175,2175,2165,2170,6121703
|
|
20210311,1030,2170,2175,2165,2170,2421641
|
|
20210311,1031,2175,2175,2165,2170,1062052
|
|
20210311,1032,2170,2175,2165,2175,1180143
|
|
20210311,1033,2175,2175,2170,2175,565637
|
|
20210311,1034,2175,2180,2170,2180,2546282
|
|
20210311,1035,2180,2180,2175,2180,702870
|
|
20210311,1036,2180,2180,2175,2180,411598
|
|
20210311,1037,2180,2180,2165,2170,2834464
|
|
20210311,1038,2170,2175,2165,2170,1778133
|
|
20210311,1039,2170,2180,2165,2180,1683123
|
|
20210311,1040,2180,2180,2170,2175,483310
|
|
20210311,1041,2175,2175,2165,2170,1059165
|
|
20210311,1042,2170,2175,2170,2175,25921
|
|
20210311,1043,2175,2180,2170,2175,1116986
|
|
20210311,1044,2175,2175,2170,2175,485589
|
|
20210311,1045,2175,2180,2170,2175,709066
|
|
20210311,1046,2175,2175,2170,2170,77295
|
|
20210311,1047,2175,2175,2170,2175,92311
|
|
20210311,1048,2175,2175,2165,2170,1307471
|
|
20210311,1049,2170,2170,2160,2165,4490651
|
|
20210311,1050,2165,2165,2160,2165,444744
|
|
20210311,1051,2160,2165,2160,2165,645197
|
|
20210311,1052,2165,2165,2160,2165,212824
|
|
20210311,1053,2165,2165,2160,2165,144177
|
|
20210311,1054,2165,2170,2160,2160,3509990
|
|
20210311,1055,2165,2170,2160,2165,1502678
|
|
20210311,1056,2165,2165,2160,2165,953609
|
|
20210311,1057,2165,2165,2155,2165,8086814
|
|
20210311,1058,2160,2165,2155,2160,900253
|
|
20210311,1059,2160,2160,2155,2160,247217
|
|
20210311,1100,2160,2160,2155,2160,230672
|
|
20210311,1101,2160,2160,2155,2160,252830
|
|
20210311,1102,2155,2160,2155,2160,184733
|
|
20210311,1103,2155,2160,2155,2160,84091
|
|
20210311,1104,2160,2160,2155,2160,424466
|
|
20210311,1105,2160,2160,2155,2155,3346898
|
|
20210311,1106,2155,2155,2150,2150,1140148
|
|
20210311,1107,2150,2155,2150,2150,4841288
|
|
20210311,1108,2155,2155,2145,2150,1738664
|
|
20210311,1109,2150,2150,2145,2150,546321
|
|
20210311,1110,2150,2150,2145,2145,306574
|
|
20210311,1111,2145,2150,2145,2145,560087
|
|
20210311,1112,2150,2155,2145,2155,3196377
|
|
20210311,1113,2155,2155,2150,2155,838031
|
|
20210311,1114,2155,2155,2150,2155,161520
|
|
20210311,1115,2155,2155,2150,2155,268949
|
|
20210311,1116,2155,2155,2145,2155,1977189
|
|
20210311,1117,2155,2155,2150,2155,218098
|
|
20210311,1118,2155,2155,2150,2155,223833
|
|
20210311,1119,2155,2155,2150,2155,283457
|
|
20210311,1120,2155,2155,2145,2150,2972334
|
|
20210311,1121,2150,2150,2145,2150,437848
|
|
20210311,1122,2145,2150,2145,2150,169951
|
|
20210311,1123,2150,2150,2145,2150,786590
|
|
20210311,1124,2150,2155,2145,2155,876888
|
|
20210311,1125,2155,2155,2150,2150,427397
|
|
20210311,1126,2155,2155,2145,2155,1571139
|
|
20210311,1127,2155,2155,2150,2155,64948
|
|
20210311,1128,2150,2160,2150,2160,771783
|
|
20210311,1129,2160,2160,2155,2160,669136
|
|
20210311,1130,2155,2160,2150,2155,924957
|
|
20210311,1131,2160,2160,2150,2160,287145
|
|
20210311,1132,2160,2160,2150,2155,882787
|
|
20210311,1133,2155,2155,2150,2155,239186
|
|
20210311,1134,2155,2155,2150,2155,87084
|
|
20210311,1135,2155,2155,2150,2155,84170
|
|
20210311,1136,2155,2155,2150,2155,149406
|
|
20210311,1137,2155,2160,2155,2160,1512297
|
|
20210311,1138,2160,2160,2155,2160,137921
|
|
20210311,1139,2160,2160,2155,2160,542448
|
|
20210311,1140,2160,2165,2155,2160,680917
|
|
20210311,1141,2160,2160,2155,2160,415581
|
|
20210311,1142,2160,2160,2155,2160,92352
|
|
20210311,1143,2155,2160,2155,2160,60703
|
|
20210311,1144,2160,2160,2155,2160,102958
|
|
20210311,1145,2160,2160,2155,2160,76656
|
|
20210311,1146,2160,2160,2155,2155,36460
|
|
20210311,1147,2160,2160,2155,2160,27965
|
|
20210311,1148,2160,2160,2155,2155,263702
|
|
20210311,1149,2155,2160,2150,2155,1719425
|
|
20210311,1150,2155,2160,2150,2160,552608
|
|
20210311,1151,2160,2160,2155,2160,671333
|
|
20210311,1152,2155,2160,2150,2155,333316
|
|
20210311,1153,2155,2160,2155,2160,256928
|
|
20210311,1154,2160,2165,2160,2165,1237574
|
|
20210311,1155,2165,2165,2160,2165,167926
|
|
20210311,1156,2160,2165,2160,2165,165351
|
|
20210311,1157,2165,2170,2160,2165,2488708
|
|
20210311,1158,2165,2165,2160,2165,219989
|
|
20210311,1159,2165,2165,2155,2160,1674464
|
|
20210311,1200,2160,2165,2160,2160,527204
|
|
20210311,1201,2165,2165,2160,2165,146738
|
|
20210311,1202,2160,2165,2160,2165,1368387
|
|
20210311,1203,2160,2165,2160,2165,5985
|
|
20210311,1204,2165,2165,2160,2165,15859
|
|
20210311,1205,2165,2165,2160,2165,42530
|
|
20210311,1206,2165,2165,2155,2160,783766
|
|
20210311,1207,2160,2165,2155,2160,327815
|
|
20210311,1208,2165,2165,2160,2165,57178
|
|
20210311,1209,2165,2165,2160,2160,56527
|
|
20210311,1210,2165,2165,2160,2165,826838
|
|
20210311,1211,2165,2165,2160,2165,1116845
|
|
20210311,1212,2160,2165,2160,2160,624273
|
|
20210311,1213,2165,2165,2160,2165,21829
|
|
20210311,1214,2165,2165,2160,2160,179705
|
|
20210311,1215,2160,2165,2160,2160,2719390
|
|
20210311,1216,2160,2165,2155,2165,2424080
|
|
20210311,1217,2165,2165,2155,2160,137855
|
|
20210311,1218,2160,2160,2150,2155,2446173
|
|
20210311,1219,2150,2155,2150,2155,1842742
|
|
20210311,1220,2155,2155,2150,2155,250091
|
|
20210311,1221,2155,2155,2150,2150,216206
|
|
20210311,1222,2155,2155,2150,2155,90482
|
|
20210311,1223,2155,2155,2150,2155,211554
|
|
20210311,1224,2155,2155,2150,2155,20957
|
|
20210311,1225,2155,2155,2145,2145,2548075
|
|
20210311,1226,2150,2150,2145,2150,977332
|
|
20210311,1227,2150,2150,2145,2150,156043
|
|
20210311,1228,2150,2150,2145,2150,58980
|
|
20210311,1229,2150,2150,2145,2150,226055
|
|
20210311,1230,2150,2150,2140,2145,3590794
|
|
20210311,1231,2145,2150,2140,2150,1252975
|
|
20210311,1232,2150,2155,2145,2150,1222701
|
|
20210311,1233,2150,2155,2150,2150,809934
|
|
20210311,1234,2150,2155,2145,2150,566601
|
|
20210311,1235,2155,2155,2150,2155,89633
|
|
20210311,1236,2150,2155,2150,2155,338470
|
|
20210311,1237,2155,2155,2145,2150,300570
|
|
20210311,1238,2150,2155,2145,2155,541479
|
|
20210311,1239,2155,2155,2150,2155,193519
|
|
20210311,1240,2155,2155,2150,2155,204183
|
|
20210311,1241,2155,2155,2150,2155,53534
|
|
20210311,1242,2155,2160,2150,2160,1678004
|
|
20210311,1243,2160,2160,2155,2160,176916
|
|
20210311,1244,2160,2165,2155,2165,1525133
|
|
20210311,1245,2165,2165,2155,2160,982334
|
|
20210311,1246,2160,2165,2155,2160,853206
|
|
20210311,1247,2160,2165,2155,2160,1171519
|
|
20210311,1248,2165,2165,2155,2160,131398
|
|
20210311,1249,2160,2160,2155,2160,35273
|
|
20210311,1250,2160,2160,2150,2150,796237
|
|
20210311,1251,2150,2155,2150,2155,48653
|
|
20210311,1252,2150,2155,2150,2150,68264
|
|
20210311,1253,2155,2155,2150,2155,659643
|
|
20210311,1254,2155,2155,2150,2155,100707
|
|
20210311,1255,2155,2155,2145,2150,1644874
|
|
20210311,1256,2150,2150,2145,2150,645865
|
|
20210311,1257,2150,2150,2145,2150,166321
|
|
20210311,1258,2150,2155,2150,2155,91010
|
|
20210311,1259,2155,2155,2150,2155,54186
|
|
20210311,1300,2155,2155,2150,2155,47227
|
|
20210311,1301,2155,2155,2150,2150,16179
|
|
20210311,1302,2155,2155,2150,2155,30786
|
|
20210311,1303,2155,2155,2150,2155,1219624
|
|
20210311,1304,2155,2155,2150,2150,7514
|
|
20210311,1305,2155,2155,2150,2150,38542
|
|
20210311,1306,2155,2155,2150,2155,6383
|
|
20210311,1307,2155,2155,2150,2155,115540
|
|
20210311,1308,2155,2155,2145,2150,838929
|
|
20210311,1309,2150,2150,2145,2150,102441
|
|
20210311,1310,2150,2155,2145,2155,488913
|
|
20210311,1311,2150,2155,2150,2155,923266
|
|
20210311,1312,2160,2160,2155,2155,379064
|
|
20210311,1313,2155,2160,2150,2155,706292
|
|
20210311,1314,2155,2160,2150,2160,361655
|
|
20210311,1315,2155,2160,2155,2160,80800
|
|
20210311,1316,2160,2160,2155,2160,113535
|
|
20210311,1317,2160,2160,2155,2160,54710
|
|
20210311,1318,2160,2160,2150,2160,219325
|
|
20210311,1319,2160,2160,2150,2160,297459
|
|
20210311,1320,2155,2155,2150,2155,175066
|
|
20210311,1321,2155,2160,2150,2155,295912
|
|
20210311,1322,2155,2155,2150,2150,338598
|
|
20210311,1323,2155,2155,2150,2155,876368
|
|
20210311,1324,2155,2155,2150,2155,139388
|
|
20210311,1325,2155,2160,2155,2155,68414
|
|
20210311,1326,2155,2160,2150,2155,167858
|
|
20210311,1327,2155,2160,2155,2155,127389
|
|
20210311,1328,2150,2160,2150,2155,211952
|
|
20210311,1329,2155,2160,2150,2160,217901
|
|
20210311,1330,2160,2160,2150,2155,470391
|
|
20210311,1331,2150,2155,2150,2155,78570
|
|
20210311,1332,2155,2160,2150,2155,1197808
|
|
20210311,1333,2155,2155,2150,2155,29338
|
|
20210311,1334,2155,2155,2150,2155,52577
|
|
20210311,1335,2150,2155,2150,2155,34552
|
|
20210311,1336,2155,2155,2150,2155,29830
|
|
20210311,1337,2155,2155,2150,2155,491794
|
|
20210311,1338,2155,2155,2145,2150,1709120
|
|
20210311,1339,2145,2150,2145,2150,1550051
|
|
20210311,1340,2150,2155,2150,2155,135116
|
|
20210311,1341,2155,2155,2150,2155,26709
|
|
20210311,1342,2155,2155,2150,2155,2004001
|
|
20210311,1343,2150,2150,2145,2150,1125715
|
|
20210311,1344,2150,2155,2150,2155,44163
|
|
20210311,1345,2155,2155,2150,2150,38497
|
|
20210311,1346,2155,2155,2145,2150,281472
|
|
20210311,1347,2150,2155,2145,2155,900589
|
|
20210311,1348,2155,2155,2150,2150,4202
|
|
20210311,1349,2155,2155,2150,2155,3596
|
|
20210311,1350,2150,2160,2150,2160,1365372
|
|
20210311,1351,2160,2160,2150,2155,1768325
|
|
20210311,1352,2155,2160,2150,2155,403326
|
|
20210311,1353,2155,2160,2155,2160,116823
|
|
20210311,1354,2160,2160,2155,2160,77688
|
|
20210311,1355,2160,2165,2155,2160,3300675
|
|
20210311,1356,2160,2160,2155,2160,68032
|
|
20210311,1357,2160,2160,2155,2160,175885
|
|
20210311,1358,2155,2160,2155,2160,695420
|
|
20210311,1359,2160,2160,2155,2155,16662
|
|
20210311,1400,2160,2160,2155,2155,18197
|
|
20210311,1401,2160,2165,2155,2160,2167922
|
|
20210311,1402,2160,2160,2155,2160,54338
|
|
20210311,1403,2160,2160,2155,2160,99591
|
|
20210311,1404,2160,2160,2155,2160,52588
|
|
20210311,1405,2160,2160,2155,2160,74765
|
|
20210311,1406,2160,2160,2160,2160,26984
|
|
20210311,1407,2160,2160,2150,2155,1497521
|
|
20210311,1408,2155,2155,2150,2150,138573
|
|
20210311,1409,2150,2155,2150,2155,254243
|
|
20210311,1410,2155,2155,2145,2150,2709701
|
|
20210311,1411,2145,2150,2145,2145,3101578
|
|
20210311,1412,2145,2150,2140,2150,1054135
|
|
20210311,1413,2150,2150,2145,2145,138389
|
|
20210311,1414,2150,2150,2140,2140,827145
|
|
20210311,1415,2145,2145,2135,2140,4814820
|
|
20210311,1416,2140,2145,2135,2140,3590780
|
|
20210311,1417,2140,2145,2135,2140,719010
|
|
20210311,1418,2140,2140,2135,2135,308653
|
|
20210311,1419,2140,2140,2135,2135,2191150
|
|
20210311,1420,2140,2140,2135,2140,636808
|
|
20210311,1421,2140,2145,2135,2145,829024
|
|
20210311,1422,2145,2145,2135,2140,1537032
|
|
20210311,1423,2140,2140,2135,2140,435743
|
|
20210311,1424,2140,2140,2135,2140,312130
|
|
20210311,1425,2140,2140,2135,2140,491255
|
|
20210311,1426,2140,2140,2135,2140,301202
|
|
20210311,1427,2140,2140,2135,2135,187611
|
|
20210311,1428,2140,2145,2135,2140,936701
|
|
20210311,1429,2140,2140,2135,2140,182004
|
|
20210311,1430,2140,2145,2135,2145,420771
|
|
20210311,1431,2140,2145,2135,2140,526786
|
|
20210311,1432,2140,2145,2135,2140,769500
|
|
20210311,1433,2140,2145,2135,2140,198783
|
|
20210311,1434,2140,2145,2135,2140,416358
|
|
20210311,1435,2140,2145,2135,2145,353141
|
|
20210311,1436,2145,2145,2140,2140,31658
|
|
20210311,1437,2145,2150,2140,2145,1415817
|
|
20210311,1438,2145,2150,2140,2145,312415
|
|
20210311,1439,2145,2150,2140,2150,360416
|
|
20210311,1440,2150,2150,2140,2150,196226
|
|
20210311,1441,2150,2150,2140,2145,193181
|
|
20210311,1442,2145,2150,2140,2145,250720
|
|
20210311,1443,2145,2150,2140,2145,183898
|
|
20210311,1444,2145,2150,2145,2150,411126
|
|
20210311,1445,2150,2150,2145,2145,16444
|
|
20210311,1446,2150,2150,2145,2150,67376
|
|
20210311,1447,2145,2150,2145,2145,503296
|
|
20210311,1448,2145,2150,2140,2145,685898
|
|
20210311,1449,2140,2150,2140,2145,1923131
|
|
20210311,1450,2145,2150,2145,2145,610645
|
|
20210311,1451,2145,2145,2140,2145,103662
|
|
20210311,1452,2145,2145,2140,2140,154642
|
|
20210311,1453,2145,2150,2140,2145,1224863
|
|
20210311,1454,2145,2145,2140,2145,25888
|
|
20210311,1455,2145,2150,2145,2145,814886
|
|
20210311,1456,2150,2150,2140,2150,258743
|
|
20210311,1457,2150,2150,2145,2145,209380
|
|
20210311,1458,2145,2150,2140,2150,422630
|
|
20210311,1459,2150,2150,2145,2150,89917
|
|
20210311,1500,2150,2150,2145,2150,78402
|
|
20210311,1501,2150,2150,2145,2150,57609
|
|
20210311,1502,2150,2150,2145,2150,156457
|
|
20210311,1503,2145,2150,2145,2150,459017
|
|
20210311,1504,2150,2150,2145,2150,58186
|
|
20210311,1505,2150,2150,2145,2150,3504411
|
|
20210311,1506,2150,2150,2145,2150,205162
|
|
20210311,1507,2150,2150,2145,2150,36899
|
|
20210311,1508,2150,2150,2145,2150,91087
|
|
20210311,1509,2150,2150,2145,2150,91135
|
|
20210311,1510,2145,2150,2145,2150,108269
|
|
20210311,1511,2150,2150,2145,2145,345537
|
|
20210311,1512,2150,2150,2145,2150,111610
|
|
20210311,1513,2145,2165,2145,2165,7959243
|
|
20210311,1514,2165,2170,2160,2165,3816491
|
|
20210311,1515,2170,2170,2155,2160,3149533
|
|
20210311,1516,2155,2160,2150,2155,777806
|
|
20210311,1517,2155,2155,2150,2155,73388
|
|
20210311,1518,2155,2160,2150,2160,1665641
|
|
20210311,1519,2160,2165,2155,2165,3293750
|
|
20210311,1520,2165,2165,2155,2160,1390579
|
|
20210311,1530,2145,2145,2145,2145,5390412
|