383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210330,0901,2130,2135,2125,2125,5201804
|
|
20210330,0902,2125,2130,2120,2125,8323948
|
|
20210330,0903,2125,2125,2120,2125,1037513
|
|
20210330,0904,2125,2125,2120,2125,575761
|
|
20210330,0905,2125,2125,2120,2125,976753
|
|
20210330,0906,2125,2125,2120,2125,242693
|
|
20210330,0907,2125,2125,2120,2125,1720259
|
|
20210330,0908,2120,2130,2120,2125,2114797
|
|
20210330,0909,2130,2130,2125,2130,1021863
|
|
20210330,0910,2130,2130,2125,2130,513221
|
|
20210330,0911,2130,2130,2125,2130,62287
|
|
20210330,0912,2130,2130,2120,2120,2545168
|
|
20210330,0913,2125,2125,2120,2125,65789
|
|
20210330,0914,2125,2125,2120,2125,104831
|
|
20210330,0915,2125,2125,2120,2120,60531
|
|
20210330,0916,2125,2125,2115,2120,4142247
|
|
20210330,0917,2115,2120,2110,2115,6065390
|
|
20210330,0918,2115,2115,2110,2110,5245292
|
|
20210330,0919,2110,2110,2105,2105,801944
|
|
20210330,0920,2110,2110,2105,2110,1012129
|
|
20210330,0921,2110,2110,2100,2105,6188201
|
|
20210330,0922,2105,2105,2100,2100,2459140
|
|
20210330,0923,2105,2105,2100,2105,2568543
|
|
20210330,0924,2105,2105,2095,2100,8976530
|
|
20210330,0925,2105,2105,2100,2105,483941
|
|
20210330,0926,2105,2110,2100,2110,1198202
|
|
20210330,0927,2110,2110,2105,2110,833725
|
|
20210330,0928,2110,2110,2105,2105,1859673
|
|
20210330,0929,2105,2110,2105,2110,306274
|
|
20210330,0930,2110,2110,2105,2105,94797
|
|
20210330,0931,2105,2115,2105,2110,2240391
|
|
20210330,0932,2115,2115,2110,2110,100758
|
|
20210330,0933,2115,2115,2110,2115,1561582
|
|
20210330,0934,2115,2115,2105,2115,1066928
|
|
20210330,0935,2110,2115,2105,2110,181826
|
|
20210330,0936,2105,2110,2105,2105,1892602
|
|
20210330,0937,2105,2110,2100,2105,355948
|
|
20210330,0938,2105,2105,2100,2105,153232
|
|
20210330,0939,2105,2105,2100,2105,142823
|
|
20210330,0940,2105,2105,2100,2105,117217
|
|
20210330,0941,2105,2105,2100,2105,330856
|
|
20210330,0942,2105,2110,2100,2105,1731033
|
|
20210330,0943,2105,2110,2105,2105,240799
|
|
20210330,0944,2110,2115,2105,2110,3122463
|
|
20210330,0945,2110,2110,2105,2110,55971
|
|
20210330,0946,2105,2110,2105,2110,664005
|
|
20210330,0947,2110,2115,2105,2115,114211
|
|
20210330,0948,2115,2115,2110,2115,27242
|
|
20210330,0949,2115,2120,2110,2120,2888733
|
|
20210330,0950,2120,2120,2110,2115,1109759
|
|
20210330,0951,2115,2115,2110,2110,53967
|
|
20210330,0952,2115,2115,2105,2110,1008286
|
|
20210330,0953,2110,2115,2105,2110,556316
|
|
20210330,0954,2110,2115,2105,2110,412511
|
|
20210330,0955,2110,2115,2105,2110,673352
|
|
20210330,0956,2110,2110,2105,2110,72141
|
|
20210330,0957,2110,2110,2105,2110,224916
|
|
20210330,0958,2110,2110,2105,2110,79218
|
|
20210330,0959,2110,2110,2105,2110,102139
|
|
20210330,1000,2110,2110,2105,2110,236771
|
|
20210330,1001,2110,2110,2105,2110,32611
|
|
20210330,1002,2105,2110,2105,2110,46622
|
|
20210330,1003,2110,2110,2105,2110,41120
|
|
20210330,1004,2110,2110,2105,2110,967392
|
|
20210330,1005,2110,2115,2105,2110,1150207
|
|
20210330,1006,2110,2115,2110,2110,188881
|
|
20210330,1007,2110,2115,2110,2115,862003
|
|
20210330,1008,2115,2115,2110,2115,117403
|
|
20210330,1009,2110,2120,2110,2115,2346635
|
|
20210330,1010,2115,2120,2115,2115,78305
|
|
20210330,1011,2115,2120,2115,2115,35464
|
|
20210330,1012,2115,2120,2110,2115,749009
|
|
20210330,1013,2110,2115,2110,2115,589560
|
|
20210330,1014,2115,2115,2110,2115,717598
|
|
20210330,1015,2110,2120,2110,2120,461231
|
|
20210330,1016,2120,2120,2110,2115,362391
|
|
20210330,1017,2115,2115,2110,2110,1484901
|
|
20210330,1018,2110,2115,2105,2110,264893
|
|
20210330,1019,2115,2115,2110,2110,22845
|
|
20210330,1020,2115,2115,2110,2110,20918
|
|
20210330,1021,2115,2115,2110,2115,1220987
|
|
20210330,1022,2115,2115,2110,2110,16515
|
|
20210330,1023,2115,2115,2110,2115,26354
|
|
20210330,1024,2115,2115,2110,2115,29712
|
|
20210330,1025,2115,2115,2110,2110,142951
|
|
20210330,1026,2115,2115,2110,2115,19539
|
|
20210330,1027,2115,2120,2110,2115,1252305
|
|
20210330,1028,2115,2115,2110,2115,76553
|
|
20210330,1029,2115,2115,2110,2115,44612
|
|
20210330,1030,2115,2115,2110,2115,60684
|
|
20210330,1031,2115,2120,2115,2120,1237614
|
|
20210330,1032,2115,2120,2115,2120,627206
|
|
20210330,1033,2115,2115,2110,2115,1038957
|
|
20210330,1034,2115,2120,2115,2115,588119
|
|
20210330,1035,2115,2115,2110,2115,416089
|
|
20210330,1036,2115,2115,2110,2115,74117
|
|
20210330,1037,2115,2115,2110,2115,34596
|
|
20210330,1038,2115,2115,2110,2115,13823
|
|
20210330,1039,2110,2120,2110,2115,938441
|
|
20210330,1040,2115,2120,2115,2120,1363
|
|
20210330,1041,2120,2120,2110,2115,981025
|
|
20210330,1042,2115,2120,2115,2120,272450
|
|
20210330,1043,2115,2115,2115,2115,382197
|
|
20210330,1044,2115,2120,2110,2115,539283
|
|
20210330,1045,2115,2115,2110,2115,52148
|
|
20210330,1046,2115,2115,2110,2115,9032
|
|
20210330,1047,2115,2115,2110,2110,2882667
|
|
20210330,1048,2110,2115,2105,2110,173670
|
|
20210330,1049,2110,2115,2110,2110,41069
|
|
20210330,1050,2110,2115,2110,2115,10859
|
|
20210330,1051,2115,2115,2105,2110,459006
|
|
20210330,1052,2110,2110,2105,2110,87399
|
|
20210330,1053,2110,2115,2110,2110,620521
|
|
20210330,1054,2110,2115,2105,2110,82579
|
|
20210330,1055,2110,2110,2105,2110,12957
|
|
20210330,1056,2110,2110,2105,2110,25714
|
|
20210330,1057,2110,2110,2105,2110,13425
|
|
20210330,1058,2110,2110,2105,2110,16933
|
|
20210330,1059,2110,2110,2105,2110,14642
|
|
20210330,1100,2110,2110,2105,2110,40966
|
|
20210330,1101,2110,2110,2105,2110,39470
|
|
20210330,1102,2110,2110,2105,2110,37583
|
|
20210330,1103,2105,2110,2105,2105,7760
|
|
20210330,1104,2110,2110,2100,2105,4722329
|
|
20210330,1105,2105,2105,2100,2105,574303
|
|
20210330,1106,2105,2105,2100,2105,155265
|
|
20210330,1107,2105,2105,2100,2105,85500
|
|
20210330,1108,2105,2110,2100,2110,1254856
|
|
20210330,1109,2105,2110,2100,2110,426054
|
|
20210330,1110,2105,2110,2105,2110,1208720
|
|
20210330,1111,2105,2105,2100,2105,388972
|
|
20210330,1112,2100,2110,2100,2105,1047821
|
|
20210330,1113,2105,2105,2100,2105,117882
|
|
20210330,1114,2105,2105,2100,2100,897141
|
|
20210330,1115,2100,2105,2095,2100,8293199
|
|
20210330,1116,2095,2100,2095,2100,6504298
|
|
20210330,1117,2100,2100,2095,2100,169436
|
|
20210330,1118,2095,2095,2090,2095,2946574
|
|
20210330,1119,2095,2095,2090,2095,1999020
|
|
20210330,1120,2095,2095,2085,2090,6954805
|
|
20210330,1121,2085,2095,2085,2095,3900399
|
|
20210330,1122,2095,2095,2090,2090,557217
|
|
20210330,1123,2095,2095,2090,2095,562719
|
|
20210330,1124,2095,2095,2085,2090,2265575
|
|
20210330,1125,2090,2090,2085,2090,576958
|
|
20210330,1126,2090,2090,2085,2090,350438
|
|
20210330,1127,2085,2090,2085,2090,697898
|
|
20210330,1128,2090,2095,2085,2090,1970382
|
|
20210330,1129,2090,2090,2085,2090,2082596
|
|
20210330,1130,2095,2095,2085,2090,1346180
|
|
20210330,1131,2090,2090,2085,2090,331723
|
|
20210330,1132,2090,2090,2085,2090,405382
|
|
20210330,1133,2090,2090,2085,2090,244192
|
|
20210330,1134,2090,2090,2085,2090,2167961
|
|
20210330,1135,2090,2090,2085,2090,307976
|
|
20210330,1136,2090,2090,2085,2090,196796
|
|
20210330,1137,2090,2090,2085,2090,1266765
|
|
20210330,1138,2090,2095,2085,2090,430278
|
|
20210330,1139,2090,2090,2085,2090,158592
|
|
20210330,1140,2090,2090,2080,2090,7671728
|
|
20210330,1141,2085,2090,2080,2090,3631659
|
|
20210330,1142,2085,2090,2085,2085,2373018
|
|
20210330,1143,2085,2090,2080,2085,498928
|
|
20210330,1144,2080,2085,2080,2085,185115
|
|
20210330,1145,2085,2085,2080,2085,251148
|
|
20210330,1146,2085,2085,2080,2080,115583
|
|
20210330,1147,2085,2085,2080,2085,575759
|
|
20210330,1148,2085,2085,2080,2085,898682
|
|
20210330,1149,2080,2085,2080,2085,234386
|
|
20210330,1150,2085,2085,2080,2085,3475794
|
|
20210330,1151,2085,2085,2080,2085,908716
|
|
20210330,1152,2085,2085,2080,2085,413786
|
|
20210330,1153,2085,2085,2080,2085,164819
|
|
20210330,1154,2085,2090,2085,2085,1489018
|
|
20210330,1155,2085,2090,2085,2090,394954
|
|
20210330,1156,2090,2090,2085,2090,21073
|
|
20210330,1157,2090,2090,2085,2090,97760
|
|
20210330,1158,2090,2090,2085,2090,1945217
|
|
20210330,1159,2090,2095,2090,2095,787476
|
|
20210330,1200,2095,2095,2090,2095,42770
|
|
20210330,1201,2095,2095,2090,2095,38053
|
|
20210330,1202,2095,2095,2090,2095,261116
|
|
20210330,1203,2095,2095,2090,2095,113743
|
|
20210330,1204,2095,2095,2090,2095,57902
|
|
20210330,1205,2095,2095,2090,2095,48501
|
|
20210330,1206,2095,2095,2085,2090,2035267
|
|
20210330,1207,2090,2090,2085,2085,370038
|
|
20210330,1208,2090,2090,2085,2090,35696
|
|
20210330,1209,2085,2090,2085,2090,90640
|
|
20210330,1210,2090,2095,2085,2095,678332
|
|
20210330,1211,2090,2095,2090,2095,407402
|
|
20210330,1212,2095,2095,2090,2090,256414
|
|
20210330,1213,2090,2090,2085,2090,35853
|
|
20210330,1214,2090,2090,2090,2090,50856
|
|
20210330,1215,2090,2090,2085,2090,37028
|
|
20210330,1216,2090,2090,2085,2090,20802
|
|
20210330,1217,2090,2090,2085,2085,3135973
|
|
20210330,1218,2085,2090,2080,2085,563808
|
|
20210330,1219,2085,2090,2080,2085,311875
|
|
20210330,1220,2085,2085,2080,2085,124789
|
|
20210330,1221,2085,2085,2080,2085,729769
|
|
20210330,1222,2085,2090,2080,2085,841922
|
|
20210330,1223,2085,2090,2080,2090,1817742
|
|
20210330,1224,2085,2090,2080,2085,906289
|
|
20210330,1225,2085,2090,2080,2085,429809
|
|
20210330,1226,2085,2085,2080,2085,140701
|
|
20210330,1227,2085,2085,2080,2085,272066
|
|
20210330,1228,2080,2085,2080,2080,2005095
|
|
20210330,1229,2080,2085,2080,2080,2155982
|
|
20210330,1230,2080,2085,2080,2080,4396486
|
|
20210330,1231,2085,2085,2080,2085,100676
|
|
20210330,1232,2085,2085,2080,2085,35267
|
|
20210330,1233,2085,2085,2080,2080,266814
|
|
20210330,1234,2085,2085,2080,2085,612839
|
|
20210330,1235,2085,2085,2080,2085,54052
|
|
20210330,1236,2085,2085,2075,2075,1527166
|
|
20210330,1237,2080,2085,2075,2080,649450
|
|
20210330,1238,2080,2080,2075,2080,219813
|
|
20210330,1239,2080,2080,2075,2080,169622
|
|
20210330,1240,2080,2080,2075,2080,109492
|
|
20210330,1241,2080,2080,2075,2080,64665
|
|
20210330,1242,2075,2080,2075,2075,124778
|
|
20210330,1243,2080,2080,2075,2080,80134
|
|
20210330,1244,2080,2085,2075,2085,860179
|
|
20210330,1245,2085,2085,2080,2085,8733
|
|
20210330,1246,2080,2085,2080,2085,782350
|
|
20210330,1247,2085,2085,2080,2085,11503
|
|
20210330,1248,2085,2090,2080,2085,1682496
|
|
20210330,1249,2085,2085,2080,2080,39017
|
|
20210330,1250,2085,2085,2080,2085,50647
|
|
20210330,1251,2080,2085,2080,2085,35267
|
|
20210330,1252,2085,2085,2080,2085,14243
|
|
20210330,1253,2085,2085,2080,2080,26806
|
|
20210330,1254,2085,2085,2080,2080,75404
|
|
20210330,1255,2085,2085,2080,2085,27852
|
|
20210330,1256,2085,2085,2080,2085,15567
|
|
20210330,1257,2080,2085,2080,2085,359847
|
|
20210330,1258,2085,2085,2075,2080,2269655
|
|
20210330,1259,2080,2080,2075,2080,515946
|
|
20210330,1300,2085,2085,2075,2080,725088
|
|
20210330,1301,2080,2080,2075,2080,154695
|
|
20210330,1302,2080,2080,2075,2080,70867
|
|
20210330,1303,2080,2085,2080,2085,880673
|
|
20210330,1304,2085,2085,2080,2080,17352
|
|
20210330,1305,2080,2085,2080,2080,649259
|
|
20210330,1306,2085,2085,2080,2085,54811
|
|
20210330,1307,2080,2085,2080,2085,7727
|
|
20210330,1308,2085,2085,2080,2080,105230
|
|
20210330,1309,2085,2085,2080,2085,1835815
|
|
20210330,1310,2085,2085,2080,2085,199152
|
|
20210330,1311,2085,2085,2080,2085,272865
|
|
20210330,1312,2085,2085,2080,2085,14880
|
|
20210330,1313,2085,2085,2080,2085,45873
|
|
20210330,1314,2085,2085,2080,2085,25148
|
|
20210330,1315,2085,2085,2080,2085,208411
|
|
20210330,1316,2080,2085,2080,2085,37254
|
|
20210330,1317,2080,2085,2080,2085,16088
|
|
20210330,1318,2085,2085,2080,2085,50783
|
|
20210330,1319,2085,2085,2080,2085,93780
|
|
20210330,1320,2080,2085,2080,2080,2143416
|
|
20210330,1321,2080,2085,2075,2080,1687382
|
|
20210330,1322,2080,2085,2080,2080,138650
|
|
20210330,1323,2085,2085,2080,2085,3736
|
|
20210330,1324,2085,2085,2075,2080,1391733
|
|
20210330,1325,2080,2080,2075,2080,46205
|
|
20210330,1326,2080,2080,2075,2080,125837
|
|
20210330,1327,2080,2085,2080,2080,403862
|
|
20210330,1328,2080,2090,2080,2090,2471778
|
|
20210330,1329,2085,2090,2080,2085,288084
|
|
20210330,1330,2085,2085,2080,2085,27540
|
|
20210330,1331,2085,2085,2080,2085,36922
|
|
20210330,1332,2085,2085,2080,2085,38422
|
|
20210330,1333,2085,2085,2080,2085,161998
|
|
20210330,1334,2085,2085,2080,2085,128690
|
|
20210330,1335,2085,2085,2080,2085,71189
|
|
20210330,1336,2085,2085,2080,2085,36759
|
|
20210330,1337,2085,2090,2080,2090,475050
|
|
20210330,1338,2085,2090,2085,2090,2247035
|
|
20210330,1339,2090,2090,2085,2090,322681
|
|
20210330,1340,2090,2090,2085,2090,177415
|
|
20210330,1341,2090,2090,2085,2085,50695
|
|
20210330,1342,2090,2090,2085,2090,1488519
|
|
20210330,1343,2085,2090,2085,2090,52634
|
|
20210330,1344,2085,2090,2085,2090,25356
|
|
20210330,1345,2085,2090,2085,2085,93341
|
|
20210330,1346,2090,2090,2085,2090,44173
|
|
20210330,1347,2090,2090,2085,2090,13736
|
|
20210330,1348,2090,2090,2085,2090,83642
|
|
20210330,1349,2085,2090,2085,2085,51919
|
|
20210330,1350,2085,2090,2085,2090,28721
|
|
20210330,1351,2090,2090,2085,2090,28166
|
|
20210330,1352,2090,2090,2085,2085,46370
|
|
20210330,1353,2090,2090,2085,2090,308670
|
|
20210330,1354,2090,2090,2085,2090,10380
|
|
20210330,1355,2085,2090,2085,2085,223163
|
|
20210330,1356,2090,2090,2085,2085,100553
|
|
20210330,1357,2085,2090,2085,2090,27127
|
|
20210330,1358,2085,2090,2085,2090,15470
|
|
20210330,1359,2090,2090,2085,2090,2206
|
|
20210330,1400,2085,2090,2085,2090,30297
|
|
20210330,1401,2090,2090,2085,2090,77542
|
|
20210330,1402,2085,2090,2085,2090,15578
|
|
20210330,1403,2090,2095,2090,2090,2758351
|
|
20210330,1404,2090,2090,2085,2090,114778
|
|
20210330,1405,2090,2090,2080,2080,1629166
|
|
20210330,1406,2085,2090,2085,2085,552527
|
|
20210330,1407,2090,2090,2085,2090,133955
|
|
20210330,1408,2090,2090,2090,2090,109036
|
|
20210330,1409,2090,2090,2085,2090,15430
|
|
20210330,1410,2090,2090,2090,2090,10426
|
|
20210330,1411,2090,2090,2085,2090,91277
|
|
20210330,1412,2090,2090,2085,2090,87250
|
|
20210330,1413,2090,2090,2090,2090,47150
|
|
20210330,1414,2085,2095,2085,2090,1370087
|
|
20210330,1415,2095,2095,2090,2095,24037
|
|
20210330,1416,2095,2095,2090,2095,57372
|
|
20210330,1417,2095,2095,2090,2090,34294
|
|
20210330,1418,2095,2095,2090,2095,1764688
|
|
20210330,1419,2095,2095,2090,2095,1295921
|
|
20210330,1420,2095,2095,2085,2090,495411
|
|
20210330,1421,2090,2095,2090,2095,279611
|
|
20210330,1422,2095,2095,2085,2090,346669
|
|
20210330,1423,2095,2095,2090,2095,28394
|
|
20210330,1424,2095,2095,2090,2090,534557
|
|
20210330,1425,2090,2090,2085,2085,37503
|
|
20210330,1426,2090,2090,2085,2090,53749
|
|
20210330,1427,2090,2090,2085,2085,40037
|
|
20210330,1428,2090,2090,2085,2085,245079
|
|
20210330,1429,2085,2090,2085,2090,5832
|
|
20210330,1430,2090,2090,2085,2090,39743
|
|
20210330,1431,2090,2090,2085,2090,59229
|
|
20210330,1432,2090,2090,2085,2090,11414
|
|
20210330,1433,2090,2090,2085,2090,26194
|
|
20210330,1434,2090,2090,2085,2085,15327
|
|
20210330,1435,2085,2090,2080,2085,1678204
|
|
20210330,1436,2085,2090,2080,2085,489378
|
|
20210330,1437,2085,2090,2085,2085,251651
|
|
20210330,1438,2090,2090,2085,2085,41440
|
|
20210330,1439,2090,2090,2085,2085,62443
|
|
20210330,1440,2090,2090,2085,2090,37893
|
|
20210330,1441,2090,2090,2085,2090,5800
|
|
20210330,1442,2090,2090,2085,2090,221509
|
|
20210330,1443,2085,2090,2085,2085,40497
|
|
20210330,1444,2085,2090,2085,2090,40801
|
|
20210330,1445,2090,2090,2085,2090,17481
|
|
20210330,1446,2090,2090,2085,2090,111720
|
|
20210330,1447,2090,2090,2090,2090,7772
|
|
20210330,1448,2090,2090,2085,2090,32286
|
|
20210330,1449,2090,2090,2085,2085,5622
|
|
20210330,1450,2090,2090,2085,2085,36559
|
|
20210330,1451,2090,2090,2085,2090,24132
|
|
20210330,1452,2090,2090,2085,2090,41780
|
|
20210330,1453,2090,2090,2085,2085,18982
|
|
20210330,1454,2090,2090,2085,2090,19874
|
|
20210330,1455,2085,2090,2085,2090,610815
|
|
20210330,1456,2090,2095,2090,2090,4064402
|
|
20210330,1457,2090,2095,2085,2090,138371
|
|
20210330,1458,2085,2090,2085,2090,3579
|
|
20210330,1459,2090,2090,2090,2090,152731
|
|
20210330,1500,2090,2090,2090,2090,63272
|
|
20210330,1501,2090,2090,2085,2090,822614
|
|
20210330,1502,2090,2090,2085,2090,828351
|
|
20210330,1503,2090,2095,2090,2090,439446
|
|
20210330,1504,2090,2095,2085,2085,638973
|
|
20210330,1505,2090,2090,2085,2085,38786
|
|
20210330,1506,2090,2090,2085,2085,2441404
|
|
20210330,1507,2085,2090,2085,2090,319050
|
|
20210330,1508,2090,2090,2085,2090,3968
|
|
20210330,1509,2085,2090,2085,2085,44928
|
|
20210330,1510,2090,2090,2085,2085,110074
|
|
20210330,1511,2085,2090,2085,2090,45886
|
|
20210330,1512,2090,2090,2085,2090,15926
|
|
20210330,1513,2090,2090,2085,2085,65425
|
|
20210330,1514,2085,2090,2085,2090,91135
|
|
20210330,1515,2085,2090,2085,2085,36758
|
|
20210330,1516,2090,2090,2085,2085,243895
|
|
20210330,1517,2085,2090,2085,2090,465446
|
|
20210330,1518,2085,2090,2085,2085,232831
|
|
20210330,1519,2085,2090,2085,2090,92490
|
|
20210330,1520,2090,2090,2085,2090,400779
|
|
20210330,1530,2090,2090,2090,2090,4349975
|