383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210315,0901,2105,2110,2105,2105,3747430
|
|
20210315,0902,2105,2120,2105,2120,4547134
|
|
20210315,0903,2115,2120,2110,2120,1970159
|
|
20210315,0904,2115,2130,2115,2125,5053371
|
|
20210315,0905,2125,2135,2120,2130,4959207
|
|
20210315,0906,2130,2135,2120,2125,3666950
|
|
20210315,0907,2125,2130,2120,2125,2802531
|
|
20210315,0908,2125,2130,2125,2130,2402848
|
|
20210315,0909,2130,2130,2125,2130,738492
|
|
20210315,0910,2130,2135,2130,2135,1532362
|
|
20210315,0911,2135,2135,2125,2130,3304095
|
|
20210315,0912,2130,2130,2125,2125,211963
|
|
20210315,0913,2125,2130,2120,2125,3479259
|
|
20210315,0914,2125,2130,2120,2120,489785
|
|
20210315,0915,2120,2125,2115,2120,3358522
|
|
20210315,0916,2120,2125,2115,2120,425778
|
|
20210315,0917,2115,2120,2115,2115,510568
|
|
20210315,0918,2115,2120,2110,2115,2456163
|
|
20210315,0919,2115,2120,2115,2115,372108
|
|
20210315,0920,2115,2120,2115,2115,1912489
|
|
20210315,0921,2115,2125,2115,2125,1667374
|
|
20210315,0922,2120,2125,2115,2120,669800
|
|
20210315,0923,2120,2125,2115,2120,636322
|
|
20210315,0924,2120,2120,2115,2120,316632
|
|
20210315,0925,2120,2120,2115,2120,2587592
|
|
20210315,0926,2115,2120,2115,2115,762360
|
|
20210315,0927,2115,2120,2110,2115,991814
|
|
20210315,0928,2115,2115,2110,2115,1232531
|
|
20210315,0929,2110,2115,2105,2105,1877766
|
|
20210315,0930,2105,2110,2105,2110,239606
|
|
20210315,0931,2105,2110,2105,2110,881641
|
|
20210315,0932,2110,2110,2100,2100,2420970
|
|
20210315,0933,2105,2105,2095,2100,3016261
|
|
20210315,0934,2100,2100,2095,2100,195469
|
|
20210315,0935,2100,2100,2095,2100,2301670
|
|
20210315,0936,2100,2105,2095,2105,1218255
|
|
20210315,0937,2100,2110,2100,2105,1292834
|
|
20210315,0938,2100,2110,2100,2110,471850
|
|
20210315,0939,2110,2110,2105,2110,174367
|
|
20210315,0940,2110,2110,2105,2105,1480131
|
|
20210315,0941,2110,2110,2105,2110,936486
|
|
20210315,0942,2110,2115,2110,2110,3183643
|
|
20210315,0943,2115,2115,2110,2110,92118
|
|
20210315,0944,2115,2115,2110,2115,703822
|
|
20210315,0945,2115,2115,2110,2110,51774
|
|
20210315,0946,2110,2115,2110,2115,1503693
|
|
20210315,0947,2115,2115,2110,2115,3022939
|
|
20210315,0948,2115,2125,2115,2125,2052667
|
|
20210315,0949,2120,2125,2120,2125,824244
|
|
20210315,0950,2125,2130,2120,2125,3078299
|
|
20210315,0951,2125,2130,2120,2130,2007254
|
|
20210315,0952,2125,2130,2120,2125,513741
|
|
20210315,0953,2125,2125,2115,2120,1393946
|
|
20210315,0954,2120,2130,2120,2125,1909510
|
|
20210315,0955,2125,2130,2120,2130,1069325
|
|
20210315,0956,2130,2130,2125,2130,3529954
|
|
20210315,0957,2130,2130,2120,2125,1095656
|
|
20210315,0958,2120,2130,2120,2125,631649
|
|
20210315,0959,2125,2130,2125,2125,632302
|
|
20210315,1000,2125,2125,2120,2120,37419
|
|
20210315,1001,2120,2125,2120,2120,95720
|
|
20210315,1002,2125,2125,2120,2125,590100
|
|
20210315,1003,2125,2125,2115,2120,1837558
|
|
20210315,1004,2120,2125,2120,2125,2597228
|
|
20210315,1005,2120,2125,2115,2120,1688899
|
|
20210315,1006,2120,2125,2115,2120,100824
|
|
20210315,1007,2120,2120,2115,2120,273657
|
|
20210315,1008,2115,2120,2115,2115,174495
|
|
20210315,1009,2115,2120,2115,2115,104538
|
|
20210315,1010,2120,2120,2115,2120,84442
|
|
20210315,1011,2120,2125,2115,2120,2560706
|
|
20210315,1012,2125,2125,2120,2125,1248133
|
|
20210315,1013,2125,2125,2120,2125,815011
|
|
20210315,1014,2125,2125,2120,2120,2574398
|
|
20210315,1015,2120,2120,2115,2115,27113
|
|
20210315,1016,2115,2120,2115,2120,1154846
|
|
20210315,1017,2120,2120,2115,2115,97754
|
|
20210315,1018,2115,2115,2110,2110,1510448
|
|
20210315,1019,2115,2115,2110,2110,107513
|
|
20210315,1020,2115,2115,2110,2110,52625
|
|
20210315,1021,2115,2115,2110,2115,192426
|
|
20210315,1022,2115,2115,2110,2115,1051736
|
|
20210315,1023,2115,2120,2110,2120,683444
|
|
20210315,1024,2115,2120,2115,2115,38191
|
|
20210315,1025,2115,2120,2115,2120,291546
|
|
20210315,1026,2120,2125,2120,2125,1506962
|
|
20210315,1027,2120,2125,2120,2125,348310
|
|
20210315,1028,2120,2125,2115,2115,836987
|
|
20210315,1029,2115,2120,2115,2120,127155
|
|
20210315,1030,2115,2120,2115,2120,910173
|
|
20210315,1031,2120,2120,2110,2115,282890
|
|
20210315,1032,2115,2125,2115,2120,1117687
|
|
20210315,1033,2120,2125,2120,2125,218861
|
|
20210315,1034,2120,2125,2120,2120,150812
|
|
20210315,1035,2120,2120,2120,2120,166496
|
|
20210315,1036,2120,2125,2115,2120,289477
|
|
20210315,1037,2120,2125,2120,2120,1350064
|
|
20210315,1038,2125,2125,2120,2120,18454
|
|
20210315,1039,2125,2125,2120,2125,2366880
|
|
20210315,1040,2125,2130,2125,2130,974904
|
|
20210315,1041,2125,2130,2125,2125,39843
|
|
20210315,1042,2130,2130,2125,2130,84177
|
|
20210315,1043,2125,2130,2125,2125,707001
|
|
20210315,1044,2125,2130,2120,2120,250019
|
|
20210315,1045,2120,2125,2120,2120,21988
|
|
20210315,1046,2120,2120,2115,2115,969297
|
|
20210315,1047,2120,2125,2115,2120,263116
|
|
20210315,1048,2125,2125,2120,2120,4456
|
|
20210315,1049,2125,2125,2120,2120,225571
|
|
20210315,1050,2120,2120,2115,2115,32929
|
|
20210315,1051,2115,2120,2115,2120,1397248
|
|
20210315,1052,2120,2120,2115,2120,19589
|
|
20210315,1053,2120,2125,2115,2120,538251
|
|
20210315,1054,2120,2120,2115,2120,2755
|
|
20210315,1055,2120,2120,2115,2115,992996
|
|
20210315,1056,2115,2120,2110,2115,116080
|
|
20210315,1057,2115,2120,2115,2120,53536
|
|
20210315,1058,2115,2120,2115,2120,1557272
|
|
20210315,1059,2115,2120,2110,2120,216969
|
|
20210315,1100,2115,2115,2110,2110,107603
|
|
20210315,1101,2110,2115,2110,2110,215714
|
|
20210315,1102,2110,2115,2105,2110,1839433
|
|
20210315,1103,2110,2110,2105,2105,591499
|
|
20210315,1104,2105,2110,2105,2110,177370
|
|
20210315,1105,2105,2110,2105,2110,92623
|
|
20210315,1106,2110,2110,2100,2105,4231604
|
|
20210315,1107,2105,2110,2105,2110,660238
|
|
20210315,1108,2110,2110,2105,2110,61116
|
|
20210315,1109,2105,2115,2105,2110,1339927
|
|
20210315,1110,2110,2110,2105,2110,87011
|
|
20210315,1111,2110,2110,2105,2110,34059
|
|
20210315,1112,2110,2110,2105,2110,200485
|
|
20210315,1113,2110,2110,2105,2110,38652
|
|
20210315,1114,2110,2110,2105,2110,53271
|
|
20210315,1115,2110,2110,2100,2105,1720257
|
|
20210315,1116,2105,2105,2100,2105,446420
|
|
20210315,1117,2105,2110,2100,2110,243006
|
|
20210315,1118,2110,2110,2105,2110,229488
|
|
20210315,1119,2110,2115,2105,2115,1097068
|
|
20210315,1120,2110,2110,2105,2110,51084
|
|
20210315,1121,2110,2115,2105,2110,325403
|
|
20210315,1122,2110,2115,2110,2115,13071
|
|
20210315,1123,2115,2115,2110,2110,1174279
|
|
20210315,1124,2110,2115,2105,2105,669772
|
|
20210315,1125,2110,2110,2105,2110,76186
|
|
20210315,1126,2110,2115,2110,2115,226969
|
|
20210315,1127,2115,2115,2110,2110,163512
|
|
20210315,1128,2110,2115,2105,2115,62049
|
|
20210315,1129,2115,2115,2110,2110,201706
|
|
20210315,1130,2115,2115,2110,2115,666187
|
|
20210315,1131,2110,2115,2110,2115,974402
|
|
20210315,1132,2110,2115,2110,2115,233716
|
|
20210315,1133,2115,2115,2110,2110,38320
|
|
20210315,1134,2110,2115,2110,2115,90987
|
|
20210315,1135,2110,2115,2105,2115,1264595
|
|
20210315,1136,2115,2115,2110,2115,10898
|
|
20210315,1137,2115,2115,2110,2115,4445
|
|
20210315,1138,2115,2120,2115,2115,2441980
|
|
20210315,1139,2120,2120,2115,2115,13123
|
|
20210315,1140,2120,2120,2115,2115,44362
|
|
20210315,1141,2120,2120,2115,2120,109836
|
|
20210315,1142,2120,2120,2115,2115,59555
|
|
20210315,1143,2115,2120,2115,2120,15900
|
|
20210315,1144,2115,2120,2115,2120,53739
|
|
20210315,1145,2120,2120,2115,2115,1995
|
|
20210315,1146,2115,2120,2115,2115,104786
|
|
20210315,1147,2115,2120,2115,2120,1042585
|
|
20210315,1148,2115,2120,2115,2120,69680
|
|
20210315,1149,2120,2125,2115,2120,2804541
|
|
20210315,1150,2120,2120,2115,2120,38144
|
|
20210315,1151,2120,2125,2115,2120,1514052
|
|
20210315,1152,2120,2120,2115,2120,45154
|
|
20210315,1153,2120,2120,2115,2115,12172
|
|
20210315,1154,2120,2120,2115,2120,1639338
|
|
20210315,1155,2120,2125,2120,2120,449879
|
|
20210315,1156,2125,2125,2115,2120,291480
|
|
20210315,1157,2120,2125,2120,2120,179107
|
|
20210315,1158,2120,2125,2120,2120,994567
|
|
20210315,1159,2120,2120,2115,2120,529597
|
|
20210315,1200,2120,2125,2115,2120,509112
|
|
20210315,1201,2120,2125,2120,2120,116654
|
|
20210315,1202,2120,2125,2120,2120,23401
|
|
20210315,1203,2120,2125,2115,2120,512756
|
|
20210315,1204,2120,2125,2115,2115,81745
|
|
20210315,1205,2115,2120,2115,2120,47644
|
|
20210315,1206,2115,2120,2115,2120,30170
|
|
20210315,1207,2120,2125,2120,2125,1105809
|
|
20210315,1208,2125,2130,2120,2120,4618005
|
|
20210315,1209,2120,2130,2120,2125,912186
|
|
20210315,1210,2125,2125,2125,2125,498595
|
|
20210315,1211,2125,2125,2120,2120,12873
|
|
20210315,1212,2120,2125,2120,2120,44522
|
|
20210315,1213,2120,2125,2120,2120,138734
|
|
20210315,1214,2125,2125,2120,2125,2031
|
|
20210315,1215,2125,2125,2120,2125,63036
|
|
20210315,1216,2125,2125,2120,2125,65608
|
|
20210315,1217,2120,2130,2120,2125,1038594
|
|
20210315,1218,2125,2130,2125,2125,325608
|
|
20210315,1219,2125,2125,2120,2125,390464
|
|
20210315,1220,2130,2130,2125,2125,26482
|
|
20210315,1221,2125,2130,2125,2125,446134
|
|
20210315,1222,2125,2130,2125,2125,48826
|
|
20210315,1223,2125,2130,2125,2130,19395
|
|
20210315,1224,2130,2130,2125,2130,97548
|
|
20210315,1225,2130,2130,2125,2130,22055
|
|
20210315,1226,2125,2130,2125,2125,110847
|
|
20210315,1227,2125,2130,2120,2125,1030580
|
|
20210315,1228,2125,2130,2125,2125,415351
|
|
20210315,1229,2125,2125,2120,2120,27279
|
|
20210315,1230,2120,2125,2120,2125,16431
|
|
20210315,1231,2125,2125,2120,2120,154469
|
|
20210315,1232,2125,2125,2120,2125,42032
|
|
20210315,1233,2120,2125,2120,2120,12660
|
|
20210315,1234,2125,2125,2120,2125,33398
|
|
20210315,1235,2125,2125,2120,2125,17403
|
|
20210315,1236,2120,2125,2115,2125,1672200
|
|
20210315,1237,2120,2125,2120,2120,349106
|
|
20210315,1238,2120,2125,2120,2125,46901
|
|
20210315,1239,2125,2125,2120,2120,1115
|
|
20210315,1240,2125,2125,2120,2120,45201
|
|
20210315,1241,2120,2125,2115,2120,1154992
|
|
20210315,1242,2120,2120,2115,2115,40847
|
|
20210315,1243,2115,2120,2115,2120,51870
|
|
20210315,1244,2120,2120,2115,2120,115988
|
|
20210315,1245,2120,2120,2115,2120,27127
|
|
20210315,1246,2120,2120,2115,2120,11354
|
|
20210315,1247,2115,2120,2115,2115,33246
|
|
20210315,1248,2120,2120,2115,2120,18093
|
|
20210315,1249,2115,2120,2115,2120,112339
|
|
20210315,1250,2120,2120,2115,2120,303288
|
|
20210315,1251,2120,2120,2115,2120,121464
|
|
20210315,1252,2120,2125,2120,2120,727107
|
|
20210315,1253,2120,2125,2120,2125,116691
|
|
20210315,1254,2120,2125,2120,2125,1056
|
|
20210315,1255,2125,2125,2125,2125,3930
|
|
20210315,1256,2125,2125,2120,2125,67466
|
|
20210315,1257,2120,2125,2120,2125,46966
|
|
20210315,1258,2120,2125,2120,2120,16205
|
|
20210315,1259,2120,2120,2120,2120,652852
|
|
20210315,1300,2120,2125,2120,2120,276120
|
|
20210315,1301,2120,2120,2115,2120,540322
|
|
20210315,1302,2120,2120,2115,2120,6979
|
|
20210315,1303,2120,2120,2115,2120,6204
|
|
20210315,1304,2120,2125,2115,2120,225454
|
|
20210315,1305,2125,2125,2120,2120,5919
|
|
20210315,1306,2125,2125,2125,2125,498
|
|
20210315,1307,2125,2125,2120,2125,79314
|
|
20210315,1308,2125,2125,2120,2125,2041747
|
|
20210315,1309,2125,2130,2125,2125,85861
|
|
20210315,1310,2130,2135,2130,2135,5055688
|
|
20210315,1311,2130,2135,2130,2130,115900
|
|
20210315,1312,2130,2135,2130,2130,68707
|
|
20210315,1313,2130,2135,2130,2130,106950
|
|
20210315,1314,2135,2135,2130,2130,131137
|
|
20210315,1315,2130,2135,2130,2135,74485
|
|
20210315,1316,2130,2140,2130,2135,3807396
|
|
20210315,1317,2135,2135,2130,2130,382403
|
|
20210315,1318,2130,2135,2130,2135,65477
|
|
20210315,1319,2135,2135,2130,2130,89841
|
|
20210315,1320,2130,2135,2130,2130,36551
|
|
20210315,1321,2130,2135,2130,2135,44809
|
|
20210315,1322,2135,2135,2130,2130,19855
|
|
20210315,1323,2130,2135,2125,2130,1368536
|
|
20210315,1324,2130,2135,2125,2130,342480
|
|
20210315,1325,2130,2135,2125,2130,702297
|
|
20210315,1326,2130,2135,2125,2130,151218
|
|
20210315,1327,2135,2135,2130,2135,34703
|
|
20210315,1328,2130,2130,2125,2130,162826
|
|
20210315,1329,2130,2130,2125,2130,7988
|
|
20210315,1330,2130,2130,2125,2125,882665
|
|
20210315,1331,2130,2130,2125,2125,183319
|
|
20210315,1332,2130,2130,2125,2130,256899
|
|
20210315,1333,2130,2130,2125,2125,77091
|
|
20210315,1334,2130,2130,2120,2125,69981
|
|
20210315,1335,2125,2125,2120,2120,5250
|
|
20210315,1336,2125,2130,2120,2125,1449045
|
|
20210315,1337,2125,2125,2125,2125,598802
|
|
20210315,1338,2125,2130,2125,2130,130977
|
|
20210315,1339,2130,2130,2120,2125,641018
|
|
20210315,1340,2125,2125,2120,2125,48309
|
|
20210315,1341,2120,2125,2120,2120,26485
|
|
20210315,1342,2125,2125,2120,2125,328160
|
|
20210315,1343,2125,2125,2120,2125,143371
|
|
20210315,1344,2125,2130,2125,2125,373121
|
|
20210315,1345,2125,2125,2120,2125,42868
|
|
20210315,1346,2125,2125,2120,2120,57044
|
|
20210315,1347,2125,2125,2120,2125,8460
|
|
20210315,1348,2120,2125,2120,2125,90410
|
|
20210315,1349,2125,2125,2120,2120,70876
|
|
20210315,1350,2120,2125,2120,2120,2180917
|
|
20210315,1351,2120,2125,2115,2120,358139
|
|
20210315,1352,2120,2120,2115,2120,34626
|
|
20210315,1353,2120,2120,2115,2120,27424
|
|
20210315,1354,2120,2120,2115,2115,77539
|
|
20210315,1355,2120,2120,2115,2115,86804
|
|
20210315,1356,2120,2120,2115,2120,121056
|
|
20210315,1357,2120,2120,2115,2115,13040
|
|
20210315,1358,2120,2120,2115,2115,2718208
|
|
20210315,1359,2115,2120,2110,2115,953565
|
|
20210315,1400,2115,2120,2110,2115,279741
|
|
20210315,1401,2110,2115,2110,2115,34161
|
|
20210315,1402,2115,2115,2110,2115,1442945
|
|
20210315,1403,2115,2115,2110,2110,89915
|
|
20210315,1404,2110,2115,2110,2115,1003161
|
|
20210315,1405,2110,2115,2110,2115,1048848
|
|
20210315,1406,2115,2120,2110,2115,487904
|
|
20210315,1407,2120,2120,2115,2120,41312
|
|
20210315,1408,2120,2120,2115,2120,42066
|
|
20210315,1409,2115,2120,2115,2120,11049
|
|
20210315,1410,2120,2120,2115,2120,131179
|
|
20210315,1411,2115,2120,2115,2115,103599
|
|
20210315,1412,2115,2120,2115,2120,54740
|
|
20210315,1413,2120,2120,2115,2115,1385
|
|
20210315,1414,2115,2120,2115,2115,18723
|
|
20210315,1415,2115,2120,2115,2115,42249
|
|
20210315,1416,2120,2125,2120,2125,1434630
|
|
20210315,1417,2125,2125,2120,2125,97024
|
|
20210315,1418,2125,2125,2120,2125,28569
|
|
20210315,1419,2120,2125,2120,2120,77861
|
|
20210315,1420,2120,2125,2115,2120,1034025
|
|
20210315,1421,2120,2120,2115,2120,528334
|
|
20210315,1422,2120,2125,2120,2120,248762
|
|
20210315,1423,2125,2125,2120,2120,147378
|
|
20210315,1424,2125,2125,2115,2120,485036
|
|
20210315,1425,2120,2120,2115,2120,25563
|
|
20210315,1426,2120,2125,2115,2120,878399
|
|
20210315,1427,2120,2125,2120,2125,153308
|
|
20210315,1428,2120,2125,2120,2120,67626
|
|
20210315,1429,2125,2125,2120,2125,22302
|
|
20210315,1430,2125,2125,2120,2125,49048
|
|
20210315,1431,2125,2125,2120,2125,456158
|
|
20210315,1432,2125,2130,2120,2125,3437977
|
|
20210315,1433,2125,2130,2125,2130,34206
|
|
20210315,1434,2130,2130,2125,2130,69706
|
|
20210315,1435,2130,2135,2125,2130,2533436
|
|
20210315,1436,2130,2135,2125,2130,1958402
|
|
20210315,1437,2130,2130,2125,2130,199538
|
|
20210315,1438,2130,2130,2125,2130,60332
|
|
20210315,1439,2125,2130,2125,2125,63638
|
|
20210315,1440,2125,2130,2125,2125,1923969
|
|
20210315,1441,2125,2125,2120,2120,270538
|
|
20210315,1442,2120,2125,2120,2120,32210
|
|
20210315,1443,2125,2125,2120,2125,19608
|
|
20210315,1444,2125,2125,2120,2125,283584
|
|
20210315,1445,2125,2125,2120,2125,42272
|
|
20210315,1446,2125,2125,2120,2125,116324
|
|
20210315,1447,2125,2130,2120,2125,340288
|
|
20210315,1448,2120,2125,2120,2125,63617
|
|
20210315,1449,2125,2130,2125,2125,83225
|
|
20210315,1450,2130,2130,2125,2130,192074
|
|
20210315,1451,2130,2130,2125,2130,43252
|
|
20210315,1452,2130,2130,2125,2125,8439
|
|
20210315,1453,2125,2130,2120,2120,2121227
|
|
20210315,1454,2125,2130,2120,2125,843626
|
|
20210315,1455,2125,2130,2125,2125,765272
|
|
20210315,1456,2125,2130,2125,2125,57846
|
|
20210315,1457,2125,2130,2125,2130,12271
|
|
20210315,1458,2130,2130,2125,2125,51544
|
|
20210315,1459,2130,2130,2125,2125,55120
|
|
20210315,1500,2125,2130,2125,2130,143852
|
|
20210315,1501,2125,2130,2120,2125,653994
|
|
20210315,1502,2125,2125,2120,2125,14824
|
|
20210315,1503,2125,2125,2120,2125,245906
|
|
20210315,1504,2125,2125,2120,2125,16012
|
|
20210315,1505,2120,2130,2120,2125,1650599
|
|
20210315,1506,2130,2130,2125,2125,80872
|
|
20210315,1507,2125,2130,2120,2125,1311298
|
|
20210315,1508,2125,2130,2125,2130,18495
|
|
20210315,1509,2130,2130,2125,2125,40444
|
|
20210315,1510,2125,2130,2125,2130,2642470
|
|
20210315,1511,2130,2130,2125,2130,92395
|
|
20210315,1512,2130,2130,2125,2130,66081
|
|
20210315,1513,2125,2130,2125,2130,51820
|
|
20210315,1514,2130,2130,2125,2130,198816
|
|
20210315,1515,2125,2130,2125,2130,71353
|
|
20210315,1516,2125,2130,2125,2130,1023781
|
|
20210315,1517,2130,2135,2130,2130,149831
|
|
20210315,1518,2130,2135,2130,2130,159084
|
|
20210315,1519,2130,2135,2130,2135,111448
|
|
20210315,1520,2130,2135,2130,2130,189525
|
|
20210315,1530,2135,2135,2135,2135,2635746
|