383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210319,0901,2155,2160,2150,2155,5378800
|
|
20210319,0902,2155,2160,2150,2155,4210569
|
|
20210319,0903,2155,2160,2150,2160,1800533
|
|
20210319,0904,2155,2160,2150,2155,6889677
|
|
20210319,0905,2150,2155,2150,2150,1945658
|
|
20210319,0906,2150,2155,2145,2150,4455718
|
|
20210319,0907,2155,2155,2150,2150,3095017
|
|
20210319,0908,2150,2155,2145,2150,1839941
|
|
20210319,0909,2150,2155,2150,2150,1172724
|
|
20210319,0910,2150,2155,2150,2150,533418
|
|
20210319,0911,2150,2155,2145,2150,1739202
|
|
20210319,0912,2150,2155,2150,2150,937808
|
|
20210319,0913,2150,2160,2150,2155,4736462
|
|
20210319,0914,2155,2165,2150,2165,6063030
|
|
20210319,0915,2160,2165,2155,2160,1411210
|
|
20210319,0916,2160,2165,2155,2155,1198244
|
|
20210319,0917,2155,2160,2145,2145,2160535
|
|
20210319,0918,2150,2150,2145,2145,376344
|
|
20210319,0919,2145,2150,2140,2145,5421339
|
|
20210319,0920,2145,2150,2140,2140,625567
|
|
20210319,0921,2140,2150,2140,2145,2227230
|
|
20210319,0922,2150,2150,2140,2145,807422
|
|
20210319,0923,2145,2150,2145,2145,182782
|
|
20210319,0924,2145,2145,2140,2140,6915497
|
|
20210319,0925,2140,2145,2135,2140,3120327
|
|
20210319,0926,2140,2145,2135,2140,1150634
|
|
20210319,0927,2135,2145,2135,2140,2420534
|
|
20210319,0928,2140,2140,2135,2140,242008
|
|
20210319,0929,2140,2140,2135,2140,1159188
|
|
20210319,0930,2140,2140,2135,2140,2194453
|
|
20210319,0931,2140,2145,2135,2145,2185476
|
|
20210319,0932,2145,2145,2135,2135,4411147
|
|
20210319,0933,2140,2145,2135,2145,307533
|
|
20210319,0934,2145,2145,2140,2145,45778
|
|
20210319,0935,2140,2145,2140,2140,499395
|
|
20210319,0936,2140,2145,2135,2140,257268
|
|
20210319,0937,2140,2145,2135,2140,180342
|
|
20210319,0938,2140,2145,2135,2140,445020
|
|
20210319,0939,2140,2145,2140,2145,111494
|
|
20210319,0940,2145,2150,2140,2145,1682485
|
|
20210319,0941,2150,2150,2145,2145,280584
|
|
20210319,0942,2150,2150,2145,2145,298589
|
|
20210319,0943,2145,2150,2140,2145,854783
|
|
20210319,0944,2145,2150,2140,2145,176557
|
|
20210319,0945,2145,2150,2140,2145,2536082
|
|
20210319,0946,2145,2150,2145,2145,714299
|
|
20210319,0947,2145,2150,2140,2145,2491017
|
|
20210319,0948,2145,2150,2145,2145,1497466
|
|
20210319,0949,2145,2150,2145,2150,69545
|
|
20210319,0950,2145,2150,2145,2145,1454458
|
|
20210319,0951,2145,2150,2140,2140,939055
|
|
20210319,0952,2140,2140,2135,2135,3146963
|
|
20210319,0953,2140,2145,2135,2140,1096083
|
|
20210319,0954,2140,2145,2135,2140,2339489
|
|
20210319,0955,2145,2145,2140,2145,66231
|
|
20210319,0956,2145,2150,2140,2145,1506565
|
|
20210319,0957,2150,2150,2145,2145,1507780
|
|
20210319,0958,2145,2155,2145,2150,4919950
|
|
20210319,0959,2150,2155,2150,2150,99056
|
|
20210319,1000,2150,2155,2145,2145,1738508
|
|
20210319,1001,2150,2155,2145,2150,2083852
|
|
20210319,1002,2145,2155,2145,2150,390575
|
|
20210319,1003,2150,2155,2145,2145,1855606
|
|
20210319,1004,2150,2150,2140,2145,1779793
|
|
20210319,1005,2145,2145,2140,2145,842728
|
|
20210319,1006,2145,2145,2140,2140,81851
|
|
20210319,1007,2140,2150,2140,2140,2813103
|
|
20210319,1008,2145,2150,2140,2145,900165
|
|
20210319,1009,2140,2150,2140,2145,1532709
|
|
20210319,1010,2145,2145,2140,2140,668529
|
|
20210319,1011,2140,2145,2140,2140,51108
|
|
20210319,1012,2140,2145,2140,2145,704490
|
|
20210319,1013,2145,2150,2145,2145,34638
|
|
20210319,1014,2150,2155,2145,2150,1894652
|
|
20210319,1015,2150,2155,2145,2150,895634
|
|
20210319,1016,2150,2155,2150,2155,200651
|
|
20210319,1017,2155,2155,2150,2150,28719
|
|
20210319,1018,2155,2160,2150,2155,4561958
|
|
20210319,1019,2155,2160,2150,2155,4016422
|
|
20210319,1020,2155,2155,2150,2150,1270363
|
|
20210319,1021,2150,2155,2150,2155,26385
|
|
20210319,1022,2155,2155,2150,2155,26310
|
|
20210319,1023,2155,2160,2150,2155,1337983
|
|
20210319,1024,2155,2160,2155,2155,187745
|
|
20210319,1025,2155,2160,2155,2155,76495
|
|
20210319,1026,2155,2160,2155,2155,115561
|
|
20210319,1027,2155,2160,2155,2155,239678
|
|
20210319,1028,2155,2160,2155,2160,1731677
|
|
20210319,1029,2160,2160,2155,2160,1227402
|
|
20210319,1030,2160,2160,2155,2155,1844594
|
|
20210319,1031,2155,2160,2150,2150,337164
|
|
20210319,1032,2155,2155,2150,2155,251931
|
|
20210319,1033,2155,2155,2150,2150,368297
|
|
20210319,1034,2150,2155,2150,2150,111408
|
|
20210319,1035,2150,2155,2145,2145,2224936
|
|
20210319,1036,2150,2155,2145,2145,502893
|
|
20210319,1037,2145,2150,2145,2150,164788
|
|
20210319,1038,2150,2150,2145,2150,172256
|
|
20210319,1039,2145,2150,2140,2140,1388170
|
|
20210319,1040,2145,2145,2140,2145,308913
|
|
20210319,1041,2145,2145,2140,2145,82501
|
|
20210319,1042,2145,2145,2140,2140,25505
|
|
20210319,1043,2145,2145,2140,2145,61617
|
|
20210319,1044,2145,2145,2140,2140,3776952
|
|
20210319,1045,2140,2145,2140,2140,379264
|
|
20210319,1046,2140,2140,2135,2140,1360095
|
|
20210319,1047,2140,2145,2135,2140,3471798
|
|
20210319,1048,2140,2140,2135,2140,119535
|
|
20210319,1049,2140,2140,2135,2140,170902
|
|
20210319,1050,2140,2140,2135,2140,560323
|
|
20210319,1051,2140,2140,2135,2140,649428
|
|
20210319,1052,2140,2140,2135,2140,829343
|
|
20210319,1053,2140,2145,2135,2145,528474
|
|
20210319,1054,2140,2145,2140,2140,152467
|
|
20210319,1055,2140,2140,2135,2140,1653627
|
|
20210319,1056,2140,2145,2135,2140,1350169
|
|
20210319,1057,2140,2140,2135,2135,145534
|
|
20210319,1058,2135,2140,2130,2130,3757630
|
|
20210319,1059,2135,2135,2130,2130,1188301
|
|
20210319,1100,2135,2135,2130,2135,233873
|
|
20210319,1101,2135,2140,2130,2135,3002717
|
|
20210319,1102,2135,2140,2130,2135,1574237
|
|
20210319,1103,2135,2140,2135,2135,226096
|
|
20210319,1104,2140,2145,2135,2140,3199808
|
|
20210319,1105,2140,2145,2135,2140,443489
|
|
20210319,1106,2140,2145,2140,2140,62794
|
|
20210319,1107,2145,2145,2140,2140,76698
|
|
20210319,1108,2145,2145,2140,2145,116012
|
|
20210319,1109,2145,2145,2140,2140,117225
|
|
20210319,1110,2145,2150,2145,2150,2629984
|
|
20210319,1111,2145,2150,2145,2145,91003
|
|
20210319,1112,2145,2150,2145,2145,61312
|
|
20210319,1113,2145,2150,2145,2145,115038
|
|
20210319,1114,2145,2150,2145,2145,1505611
|
|
20210319,1115,2145,2150,2140,2145,1349766
|
|
20210319,1116,2145,2150,2140,2150,294084
|
|
20210319,1117,2145,2150,2145,2150,27539
|
|
20210319,1118,2145,2155,2145,2150,4210053
|
|
20210319,1119,2150,2155,2145,2150,838073
|
|
20210319,1120,2150,2155,2145,2150,888983
|
|
20210319,1121,2150,2155,2150,2155,4256162
|
|
20210319,1122,2155,2160,2150,2155,985699
|
|
20210319,1123,2155,2155,2150,2155,1020730
|
|
20210319,1124,2155,2155,2150,2155,70668
|
|
20210319,1125,2150,2155,2150,2150,11007
|
|
20210319,1126,2150,2155,2150,2150,28676
|
|
20210319,1127,2150,2155,2150,2155,167407
|
|
20210319,1128,2150,2155,2145,2150,1145877
|
|
20210319,1129,2150,2155,2150,2155,301127
|
|
20210319,1130,2150,2155,2145,2150,1746964
|
|
20210319,1131,2150,2155,2150,2150,17501
|
|
20210319,1132,2150,2155,2150,2150,206430
|
|
20210319,1133,2155,2155,2145,2150,564202
|
|
20210319,1134,2150,2155,2145,2145,353690
|
|
20210319,1135,2145,2155,2145,2150,141159
|
|
20210319,1136,2150,2150,2145,2150,34950
|
|
20210319,1137,2150,2150,2145,2150,17122
|
|
20210319,1138,2145,2150,2145,2145,151629
|
|
20210319,1139,2145,2150,2145,2145,105263
|
|
20210319,1140,2145,2150,2145,2150,86856
|
|
20210319,1141,2145,2155,2145,2150,1988187
|
|
20210319,1142,2150,2155,2150,2150,23685
|
|
20210319,1143,2150,2155,2150,2155,61727
|
|
20210319,1144,2150,2155,2150,2155,3838587
|
|
20210319,1145,2155,2160,2150,2160,789389
|
|
20210319,1146,2155,2160,2150,2155,145214
|
|
20210319,1147,2155,2155,2150,2155,45509
|
|
20210319,1148,2150,2155,2150,2155,16599
|
|
20210319,1149,2155,2155,2155,2155,16785
|
|
20210319,1150,2150,2150,2145,2150,314904
|
|
20210319,1151,2150,2150,2145,2145,33955
|
|
20210319,1152,2150,2150,2140,2145,1956375
|
|
20210319,1153,2145,2150,2145,2150,545794
|
|
20210319,1154,2150,2150,2145,2150,42249
|
|
20210319,1155,2150,2155,2145,2150,1022434
|
|
20210319,1156,2150,2150,2145,2150,34366
|
|
20210319,1157,2145,2155,2145,2150,207329
|
|
20210319,1158,2150,2155,2145,2150,2890054
|
|
20210319,1159,2150,2150,2145,2150,4391795
|
|
20210319,1200,2150,2150,2145,2150,98174
|
|
20210319,1201,2150,2155,2150,2150,107145
|
|
20210319,1202,2150,2150,2145,2150,255735
|
|
20210319,1203,2150,2155,2145,2145,561077
|
|
20210319,1204,2150,2150,2145,2145,13763
|
|
20210319,1205,2145,2150,2145,2145,26723
|
|
20210319,1206,2145,2150,2140,2145,1363126
|
|
20210319,1207,2145,2150,2145,2150,101718
|
|
20210319,1208,2150,2150,2145,2150,20489
|
|
20210319,1209,2150,2150,2140,2145,548828
|
|
20210319,1210,2145,2145,2140,2145,129616
|
|
20210319,1211,2145,2145,2140,2140,58643
|
|
20210319,1212,2145,2145,2140,2145,27719
|
|
20210319,1213,2145,2145,2140,2145,239663
|
|
20210319,1214,2145,2145,2140,2145,84107
|
|
20210319,1215,2145,2150,2140,2150,345997
|
|
20210319,1216,2145,2145,2145,2145,477521
|
|
20210319,1217,2145,2145,2140,2145,163330
|
|
20210319,1218,2140,2145,2140,2145,31867
|
|
20210319,1219,2145,2145,2140,2140,45993
|
|
20210319,1220,2145,2145,2140,2145,73440
|
|
20210319,1221,2145,2145,2140,2140,17717
|
|
20210319,1222,2145,2145,2140,2140,22177
|
|
20210319,1223,2140,2145,2140,2145,3732275
|
|
20210319,1224,2140,2140,2135,2140,491050
|
|
20210319,1225,2140,2145,2135,2140,175394
|
|
20210319,1226,2145,2145,2140,2145,45315
|
|
20210319,1227,2140,2145,2140,2140,784242
|
|
20210319,1228,2140,2145,2140,2145,8615
|
|
20210319,1229,2145,2145,2140,2145,17956
|
|
20210319,1230,2145,2145,2140,2145,16539
|
|
20210319,1231,2145,2145,2140,2140,17236
|
|
20210319,1232,2140,2145,2140,2140,139303
|
|
20210319,1233,2140,2145,2140,2140,18548
|
|
20210319,1234,2140,2145,2140,2145,107169
|
|
20210319,1235,2145,2145,2140,2145,937528
|
|
20210319,1236,2145,2145,2140,2145,2070135
|
|
20210319,1237,2145,2145,2140,2140,34107
|
|
20210319,1238,2145,2145,2140,2145,326165
|
|
20210319,1239,2140,2150,2140,2145,545728
|
|
20210319,1240,2145,2145,2140,2145,696544
|
|
20210319,1241,2145,2145,2135,2140,1273544
|
|
20210319,1242,2140,2140,2135,2135,230396
|
|
20210319,1243,2140,2140,2135,2140,863010
|
|
20210319,1244,2140,2145,2140,2140,128152
|
|
20210319,1245,2140,2145,2140,2140,3642
|
|
20210319,1246,2145,2145,2135,2135,803951
|
|
20210319,1247,2140,2145,2140,2140,215289
|
|
20210319,1248,2140,2145,2135,2145,238585
|
|
20210319,1249,2140,2145,2140,2140,123088
|
|
20210319,1250,2140,2140,2135,2140,376032
|
|
20210319,1251,2140,2145,2140,2140,104572
|
|
20210319,1252,2145,2145,2140,2145,2630147
|
|
20210319,1253,2145,2150,2145,2145,844212
|
|
20210319,1254,2145,2145,2140,2145,35071
|
|
20210319,1255,2145,2145,2140,2140,24387
|
|
20210319,1256,2145,2145,2145,2145,81470
|
|
20210319,1257,2145,2145,2140,2140,614308
|
|
20210319,1258,2145,2150,2140,2145,282014
|
|
20210319,1259,2150,2150,2145,2145,881232
|
|
20210319,1300,2145,2150,2140,2145,470859
|
|
20210319,1301,2145,2150,2140,2140,1293290
|
|
20210319,1302,2145,2145,2140,2145,11519
|
|
20210319,1303,2145,2150,2145,2145,900991
|
|
20210319,1304,2145,2150,2145,2145,648946
|
|
20210319,1305,2145,2150,2140,2145,528938
|
|
20210319,1306,2145,2150,2145,2150,53117
|
|
20210319,1307,2150,2150,2145,2150,12222
|
|
20210319,1308,2145,2150,2145,2145,617250
|
|
20210319,1309,2145,2150,2145,2145,802041
|
|
20210319,1310,2145,2145,2140,2140,2967595
|
|
20210319,1311,2140,2145,2140,2140,24811
|
|
20210319,1312,2140,2145,2140,2140,45091
|
|
20210319,1313,2140,2145,2140,2140,2609
|
|
20210319,1314,2140,2145,2140,2145,142400
|
|
20210319,1315,2145,2145,2140,2140,17426
|
|
20210319,1316,2140,2145,2140,2145,3142
|
|
20210319,1317,2145,2145,2140,2145,10029
|
|
20210319,1318,2145,2145,2140,2145,92432
|
|
20210319,1319,2140,2145,2135,2145,1679077
|
|
20210319,1320,2140,2145,2140,2145,21664
|
|
20210319,1321,2140,2145,2140,2145,259229
|
|
20210319,1322,2145,2145,2135,2140,1142703
|
|
20210319,1323,2145,2145,2140,2140,497703
|
|
20210319,1324,2140,2145,2140,2140,97851
|
|
20210319,1325,2140,2140,2135,2135,23153
|
|
20210319,1326,2135,2140,2135,2135,120540
|
|
20210319,1327,2140,2140,2130,2135,4700747
|
|
20210319,1328,2135,2140,2130,2135,937108
|
|
20210319,1329,2135,2135,2130,2130,446104
|
|
20210319,1330,2130,2135,2125,2130,3569888
|
|
20210319,1331,2130,2130,2125,2130,212757
|
|
20210319,1332,2130,2130,2125,2125,248892
|
|
20210319,1333,2130,2130,2125,2130,391510
|
|
20210319,1334,2130,2130,2125,2125,610985
|
|
20210319,1335,2130,2130,2120,2125,4880694
|
|
20210319,1336,2125,2130,2120,2125,538055
|
|
20210319,1337,2130,2130,2125,2130,169438
|
|
20210319,1338,2130,2130,2125,2130,44677
|
|
20210319,1339,2130,2130,2125,2130,352111
|
|
20210319,1340,2125,2130,2125,2130,102488
|
|
20210319,1341,2125,2130,2125,2130,63273
|
|
20210319,1342,2125,2130,2125,2130,35551
|
|
20210319,1343,2130,2130,2125,2130,7796
|
|
20210319,1344,2130,2130,2120,2125,3148343
|
|
20210319,1345,2125,2125,2120,2125,115682
|
|
20210319,1346,2125,2130,2120,2125,955133
|
|
20210319,1347,2125,2130,2120,2125,506867
|
|
20210319,1348,2120,2125,2120,2125,104538
|
|
20210319,1349,2125,2130,2120,2125,178566
|
|
20210319,1350,2125,2130,2120,2125,356705
|
|
20210319,1351,2125,2125,2120,2120,3222714
|
|
20210319,1352,2120,2125,2120,2125,160444
|
|
20210319,1353,2125,2125,2120,2125,69654
|
|
20210319,1354,2125,2125,2120,2125,181759
|
|
20210319,1355,2125,2125,2120,2125,36662
|
|
20210319,1356,2120,2125,2120,2125,16479
|
|
20210319,1357,2125,2125,2120,2125,277885
|
|
20210319,1358,2125,2125,2120,2125,1325205
|
|
20210319,1359,2125,2125,2120,2125,261508
|
|
20210319,1400,2125,2125,2120,2125,75693
|
|
20210319,1401,2125,2125,2120,2125,127480
|
|
20210319,1402,2125,2130,2120,2125,498764
|
|
20210319,1403,2125,2130,2125,2130,45633
|
|
20210319,1404,2130,2130,2125,2125,61165
|
|
20210319,1405,2130,2130,2125,2130,29682
|
|
20210319,1406,2130,2130,2125,2130,112184
|
|
20210319,1407,2130,2130,2125,2125,11654
|
|
20210319,1408,2125,2125,2125,2125,547388
|
|
20210319,1409,2125,2130,2120,2125,1053879
|
|
20210319,1410,2125,2130,2120,2125,411160
|
|
20210319,1411,2130,2130,2125,2130,3626
|
|
20210319,1412,2125,2130,2125,2125,297021
|
|
20210319,1413,2130,2130,2125,2130,10978
|
|
20210319,1414,2130,2130,2125,2125,143222
|
|
20210319,1415,2125,2130,2120,2125,670583
|
|
20210319,1416,2125,2130,2125,2125,630008
|
|
20210319,1417,2125,2130,2125,2130,50011
|
|
20210319,1418,2130,2130,2125,2130,3260495
|
|
20210319,1419,2130,2135,2125,2130,719209
|
|
20210319,1420,2130,2130,2125,2130,15237
|
|
20210319,1421,2130,2135,2125,2130,1297129
|
|
20210319,1422,2130,2135,2130,2130,32237
|
|
20210319,1423,2130,2135,2130,2130,19687
|
|
20210319,1424,2135,2135,2130,2135,2957498
|
|
20210319,1425,2135,2135,2130,2135,665793
|
|
20210319,1426,2135,2135,2130,2135,40550
|
|
20210319,1427,2130,2135,2130,2135,30764
|
|
20210319,1428,2130,2135,2130,2135,25394
|
|
20210319,1429,2135,2135,2130,2135,1529399
|
|
20210319,1430,2135,2135,2130,2135,48803
|
|
20210319,1431,2135,2135,2135,2135,643952
|
|
20210319,1432,2135,2140,2135,2140,497666
|
|
20210319,1433,2135,2140,2135,2135,118983
|
|
20210319,1434,2140,2140,2130,2135,1173999
|
|
20210319,1435,2130,2135,2130,2135,1071860
|
|
20210319,1436,2130,2135,2125,2130,2352235
|
|
20210319,1437,2130,2135,2130,2130,1155713
|
|
20210319,1438,2135,2135,2130,2135,1914
|
|
20210319,1439,2135,2140,2130,2135,794362
|
|
20210319,1440,2135,2135,2130,2135,19642
|
|
20210319,1441,2135,2140,2130,2140,845257
|
|
20210319,1442,2140,2140,2135,2135,275737
|
|
20210319,1443,2135,2135,2130,2130,36569
|
|
20210319,1444,2135,2140,2130,2135,374539
|
|
20210319,1445,2135,2140,2130,2140,728630
|
|
20210319,1446,2140,2140,2130,2135,879023
|
|
20210319,1447,2135,2135,2130,2130,26166
|
|
20210319,1448,2130,2135,2130,2130,51033
|
|
20210319,1449,2130,2135,2130,2130,51915
|
|
20210319,1450,2135,2135,2130,2130,9034
|
|
20210319,1451,2130,2135,2130,2135,25137
|
|
20210319,1452,2135,2135,2130,2130,2082622
|
|
20210319,1453,2130,2135,2130,2130,53956
|
|
20210319,1454,2135,2135,2130,2130,431324
|
|
20210319,1455,2130,2135,2125,2130,319700
|
|
20210319,1456,2130,2135,2125,2130,894324
|
|
20210319,1457,2130,2135,2130,2130,585165
|
|
20210319,1458,2130,2135,2125,2130,775395
|
|
20210319,1459,2130,2135,2130,2130,423799
|
|
20210319,1500,2130,2135,2130,2130,733759
|
|
20210319,1501,2135,2135,2130,2135,719926
|
|
20210319,1502,2135,2140,2130,2135,5404286
|
|
20210319,1503,2135,2140,2135,2135,1399347
|
|
20210319,1504,2135,2140,2135,2135,212326
|
|
20210319,1505,2135,2140,2135,2140,92599
|
|
20210319,1506,2135,2140,2135,2140,33652
|
|
20210319,1507,2140,2140,2135,2140,525026
|
|
20210319,1508,2140,2140,2135,2135,5458393
|
|
20210319,1509,2140,2140,2135,2140,317799
|
|
20210319,1510,2140,2140,2135,2140,83479
|
|
20210319,1511,2140,2145,2135,2140,1857108
|
|
20210319,1512,2140,2145,2135,2140,202045
|
|
20210319,1513,2140,2145,2140,2140,155264
|
|
20210319,1514,2145,2145,2140,2145,36421
|
|
20210319,1515,2140,2145,2140,2145,70733
|
|
20210319,1516,2145,2145,2140,2140,163559
|
|
20210319,1517,2140,2145,2140,2145,223910
|
|
20210319,1518,2140,2145,2140,2140,67215
|
|
20210319,1519,2140,2145,2140,2140,286799
|
|
20210319,1520,2145,2145,2140,2145,1181834
|
|
20210319,1530,2140,2140,2140,2140,4691979
|