383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210304,0901,2135,2145,2125,2140,15854547
|
|
20210304,0902,2140,2150,2140,2145,9320699
|
|
20210304,0903,2145,2150,2135,2135,3139005
|
|
20210304,0904,2135,2145,2135,2135,3336184
|
|
20210304,0905,2135,2140,2130,2135,2381840
|
|
20210304,0906,2140,2145,2135,2140,6809205
|
|
20210304,0907,2140,2140,2135,2140,252088
|
|
20210304,0908,2140,2140,2130,2135,3041103
|
|
20210304,0909,2135,2140,2130,2135,1674158
|
|
20210304,0910,2135,2140,2125,2130,5581175
|
|
20210304,0911,2135,2135,2130,2135,453909
|
|
20210304,0912,2130,2135,2130,2135,657525
|
|
20210304,0913,2130,2135,2125,2130,1815012
|
|
20210304,0914,2130,2135,2125,2130,3005486
|
|
20210304,0915,2130,2135,2130,2135,253832
|
|
20210304,0916,2130,2135,2125,2130,2085813
|
|
20210304,0917,2130,2135,2125,2130,707764
|
|
20210304,0918,2130,2135,2130,2135,1574833
|
|
20210304,0919,2130,2135,2125,2125,978658
|
|
20210304,0920,2130,2130,2125,2125,204358
|
|
20210304,0921,2130,2130,2125,2125,434602
|
|
20210304,0922,2125,2130,2120,2125,4897838
|
|
20210304,0923,2125,2130,2120,2125,801895
|
|
20210304,0924,2125,2125,2115,2120,3841796
|
|
20210304,0925,2115,2125,2115,2120,2223002
|
|
20210304,0926,2120,2120,2110,2115,4213372
|
|
20210304,0927,2110,2120,2110,2120,1797121
|
|
20210304,0928,2115,2125,2115,2120,2506036
|
|
20210304,0929,2120,2125,2115,2120,405523
|
|
20210304,0930,2120,2125,2115,2120,861629
|
|
20210304,0931,2120,2120,2115,2115,497493
|
|
20210304,0932,2120,2120,2115,2115,1995570
|
|
20210304,0933,2115,2120,2110,2110,1601519
|
|
20210304,0934,2110,2115,2105,2110,4305286
|
|
20210304,0935,2110,2115,2105,2110,2838545
|
|
20210304,0936,2110,2110,2105,2105,401603
|
|
20210304,0937,2105,2110,2105,2105,128681
|
|
20210304,0938,2105,2115,2105,2110,2554274
|
|
20210304,0939,2110,2115,2105,2110,1035677
|
|
20210304,0940,2115,2115,2105,2115,2039787
|
|
20210304,0941,2115,2115,2105,2110,2647718
|
|
20210304,0942,2110,2115,2105,2110,1314396
|
|
20210304,0943,2110,2110,2105,2110,1662722
|
|
20210304,0944,2110,2115,2105,2110,833942
|
|
20210304,0945,2110,2110,2100,2105,6215959
|
|
20210304,0946,2105,2105,2100,2105,137749
|
|
20210304,0947,2105,2110,2100,2110,786490
|
|
20210304,0948,2105,2110,2105,2105,131050
|
|
20210304,0949,2110,2110,2100,2105,2080649
|
|
20210304,0950,2105,2110,2100,2110,626453
|
|
20210304,0951,2105,2110,2105,2110,872305
|
|
20210304,0952,2110,2115,2105,2115,4549033
|
|
20210304,0953,2115,2115,2110,2110,727543
|
|
20210304,0954,2110,2110,2105,2105,1260497
|
|
20210304,0955,2105,2115,2105,2110,405039
|
|
20210304,0956,2110,2110,2105,2110,48279
|
|
20210304,0957,2110,2110,2100,2105,4771195
|
|
20210304,0958,2105,2105,2100,2105,109193
|
|
20210304,0959,2100,2105,2100,2100,194208
|
|
20210304,1000,2100,2105,2100,2100,1264886
|
|
20210304,1001,2105,2105,2095,2100,3234305
|
|
20210304,1002,2100,2105,2095,2100,1165294
|
|
20210304,1003,2100,2110,2095,2105,1055062
|
|
20210304,1004,2110,2115,2105,2110,4420372
|
|
20210304,1005,2110,2115,2110,2115,624042
|
|
20210304,1006,2115,2115,2105,2105,1669208
|
|
20210304,1007,2110,2110,2100,2105,3006078
|
|
20210304,1008,2105,2110,2100,2110,1674549
|
|
20210304,1009,2105,2115,2105,2110,2370281
|
|
20210304,1010,2110,2110,2105,2110,809457
|
|
20210304,1011,2110,2110,2105,2110,321468
|
|
20210304,1012,2110,2110,2105,2110,413840
|
|
20210304,1013,2110,2110,2105,2110,2105431
|
|
20210304,1014,2110,2110,2105,2105,3166743
|
|
20210304,1015,2110,2115,2105,2115,606338
|
|
20210304,1016,2115,2115,2110,2115,479950
|
|
20210304,1017,2115,2120,2110,2110,2460035
|
|
20210304,1018,2115,2115,2105,2105,1018255
|
|
20210304,1019,2105,2110,2105,2110,99394
|
|
20210304,1020,2110,2110,2105,2110,20986
|
|
20210304,1021,2110,2115,2105,2115,591244
|
|
20210304,1022,2115,2115,2110,2115,39384
|
|
20210304,1023,2115,2115,2110,2115,78543
|
|
20210304,1024,2115,2120,2115,2120,1696984
|
|
20210304,1025,2120,2125,2115,2120,3816627
|
|
20210304,1026,2120,2120,2115,2120,538923
|
|
20210304,1027,2120,2120,2115,2120,561821
|
|
20210304,1028,2120,2120,2115,2115,204527
|
|
20210304,1029,2120,2120,2110,2115,2744514
|
|
20210304,1030,2115,2120,2110,2120,337365
|
|
20210304,1031,2120,2120,2110,2115,2750241
|
|
20210304,1032,2115,2115,2105,2110,536639
|
|
20210304,1033,2110,2110,2105,2110,171189
|
|
20210304,1034,2110,2110,2105,2110,52844
|
|
20210304,1035,2105,2110,2100,2105,3964857
|
|
20210304,1036,2105,2110,2105,2110,56516
|
|
20210304,1037,2110,2110,2105,2110,35574
|
|
20210304,1038,2110,2115,2105,2110,1002357
|
|
20210304,1039,2110,2115,2110,2115,516683
|
|
20210304,1040,2115,2120,2110,2115,1070931
|
|
20210304,1041,2120,2120,2115,2120,96225
|
|
20210304,1042,2120,2120,2110,2115,1085829
|
|
20210304,1043,2115,2120,2110,2120,1866383
|
|
20210304,1044,2115,2120,2110,2110,144747
|
|
20210304,1045,2110,2120,2110,2115,174853
|
|
20210304,1046,2120,2125,2115,2120,5109992
|
|
20210304,1047,2120,2125,2115,2115,1865324
|
|
20210304,1048,2120,2120,2115,2120,35933
|
|
20210304,1049,2120,2125,2115,2125,2236870
|
|
20210304,1050,2125,2125,2120,2120,407674
|
|
20210304,1051,2120,2125,2120,2125,490257
|
|
20210304,1052,2125,2125,2120,2125,3683044
|
|
20210304,1053,2125,2125,2120,2120,1190376
|
|
20210304,1054,2120,2120,2115,2120,379218
|
|
20210304,1055,2120,2125,2115,2120,1520124
|
|
20210304,1056,2120,2125,2115,2125,94546
|
|
20210304,1057,2125,2130,2120,2125,1949095
|
|
20210304,1058,2125,2125,2120,2125,952549
|
|
20210304,1059,2120,2125,2120,2125,502056
|
|
20210304,1100,2125,2125,2115,2120,1005357
|
|
20210304,1101,2115,2125,2115,2125,470750
|
|
20210304,1102,2120,2125,2115,2120,1257397
|
|
20210304,1103,2115,2120,2110,2110,1063844
|
|
20210304,1104,2115,2120,2110,2115,847083
|
|
20210304,1105,2115,2120,2115,2120,188367
|
|
20210304,1106,2115,2120,2115,2120,706419
|
|
20210304,1107,2120,2120,2115,2115,16519
|
|
20210304,1108,2115,2120,2115,2115,978785
|
|
20210304,1109,2115,2125,2115,2125,1476021
|
|
20210304,1110,2125,2130,2120,2125,2824586
|
|
20210304,1111,2125,2130,2125,2130,208111
|
|
20210304,1112,2125,2130,2125,2130,150187
|
|
20210304,1113,2130,2130,2125,2125,216617
|
|
20210304,1114,2125,2130,2125,2130,60411
|
|
20210304,1115,2130,2130,2125,2130,128793
|
|
20210304,1116,2130,2130,2120,2125,2389608
|
|
20210304,1117,2125,2130,2125,2130,26682
|
|
20210304,1118,2130,2135,2125,2130,4360187
|
|
20210304,1119,2130,2135,2125,2130,1169532
|
|
20210304,1120,2130,2135,2130,2135,278171
|
|
20210304,1121,2135,2135,2125,2130,2366976
|
|
20210304,1122,2125,2130,2125,2130,24093
|
|
20210304,1123,2130,2135,2125,2130,846693
|
|
20210304,1124,2135,2135,2130,2135,477025
|
|
20210304,1125,2135,2135,2130,2130,329726
|
|
20210304,1126,2135,2140,2130,2135,4889111
|
|
20210304,1127,2135,2140,2130,2135,1385835
|
|
20210304,1128,2140,2140,2135,2135,1049747
|
|
20210304,1129,2135,2140,2130,2135,1112179
|
|
20210304,1130,2130,2140,2130,2140,505471
|
|
20210304,1131,2140,2140,2135,2135,243079
|
|
20210304,1132,2135,2140,2135,2135,418909
|
|
20210304,1133,2135,2140,2135,2135,233538
|
|
20210304,1134,2135,2145,2135,2140,7317475
|
|
20210304,1135,2140,2145,2140,2140,4066054
|
|
20210304,1136,2140,2145,2135,2140,2817451
|
|
20210304,1137,2135,2145,2135,2140,1000641
|
|
20210304,1138,2145,2145,2140,2145,1774618
|
|
20210304,1139,2145,2150,2140,2140,6487044
|
|
20210304,1140,2145,2145,2140,2140,1808130
|
|
20210304,1141,2140,2145,2140,2140,141780
|
|
20210304,1142,2145,2145,2140,2140,444307
|
|
20210304,1143,2140,2145,2140,2140,544064
|
|
20210304,1144,2140,2145,2135,2140,3796808
|
|
20210304,1145,2140,2145,2135,2140,2557201
|
|
20210304,1146,2140,2140,2135,2140,385547
|
|
20210304,1147,2140,2145,2135,2135,5238473
|
|
20210304,1148,2135,2140,2135,2140,515920
|
|
20210304,1149,2135,2140,2135,2135,42277
|
|
20210304,1150,2140,2140,2135,2135,204794
|
|
20210304,1151,2135,2140,2135,2140,921584
|
|
20210304,1152,2135,2145,2135,2145,988552
|
|
20210304,1153,2140,2145,2140,2145,355841
|
|
20210304,1154,2140,2150,2140,2145,4602510
|
|
20210304,1155,2145,2145,2135,2140,2281675
|
|
20210304,1156,2140,2140,2135,2135,578971
|
|
20210304,1157,2140,2140,2135,2140,1068166
|
|
20210304,1158,2140,2145,2135,2140,713825
|
|
20210304,1159,2140,2145,2135,2140,581669
|
|
20210304,1200,2140,2145,2135,2140,528169
|
|
20210304,1201,2145,2145,2135,2140,373415
|
|
20210304,1202,2140,2145,2135,2140,358561
|
|
20210304,1203,2140,2145,2140,2145,29310
|
|
20210304,1204,2145,2145,2140,2140,1447901
|
|
20210304,1205,2140,2145,2135,2140,151800
|
|
20210304,1206,2140,2145,2135,2145,461422
|
|
20210304,1207,2145,2145,2135,2140,888694
|
|
20210304,1208,2140,2145,2140,2140,2319562
|
|
20210304,1209,2140,2140,2135,2140,1461018
|
|
20210304,1210,2140,2145,2140,2140,113105
|
|
20210304,1211,2145,2145,2140,2145,69308
|
|
20210304,1212,2140,2145,2140,2140,1854
|
|
20210304,1213,2145,2145,2135,2140,145365
|
|
20210304,1214,2140,2140,2135,2140,13773
|
|
20210304,1215,2140,2145,2135,2140,2056790
|
|
20210304,1216,2135,2140,2135,2135,1466304
|
|
20210304,1217,2140,2140,2135,2135,167413
|
|
20210304,1218,2135,2140,2135,2135,38035
|
|
20210304,1219,2135,2140,2135,2135,347886
|
|
20210304,1220,2135,2140,2135,2135,151054
|
|
20210304,1221,2135,2140,2135,2135,505569
|
|
20210304,1222,2135,2145,2135,2140,2362011
|
|
20210304,1223,2140,2145,2140,2140,1574563
|
|
20210304,1224,2145,2145,2135,2140,875356
|
|
20210304,1225,2140,2145,2135,2140,536000
|
|
20210304,1226,2135,2145,2135,2140,107650
|
|
20210304,1227,2140,2140,2135,2135,3866619
|
|
20210304,1228,2135,2140,2130,2130,575674
|
|
20210304,1229,2130,2135,2130,2130,501391
|
|
20210304,1230,2130,2135,2130,2130,282830
|
|
20210304,1231,2130,2135,2130,2130,187331
|
|
20210304,1232,2135,2135,2130,2135,337562
|
|
20210304,1233,2130,2140,2130,2135,2479698
|
|
20210304,1234,2135,2140,2135,2140,50368
|
|
20210304,1235,2135,2140,2135,2135,632442
|
|
20210304,1236,2140,2145,2135,2140,3027800
|
|
20210304,1237,2145,2145,2140,2140,87779
|
|
20210304,1238,2140,2145,2140,2145,6018209
|
|
20210304,1239,2145,2150,2140,2145,1025179
|
|
20210304,1240,2145,2150,2145,2145,46084
|
|
20210304,1241,2145,2150,2145,2150,169214
|
|
20210304,1242,2150,2150,2145,2150,159857
|
|
20210304,1243,2145,2150,2145,2145,3142640
|
|
20210304,1244,2145,2150,2140,2145,410149
|
|
20210304,1245,2145,2145,2140,2145,5606
|
|
20210304,1246,2145,2150,2140,2150,713934
|
|
20210304,1247,2145,2150,2145,2145,102554
|
|
20210304,1248,2145,2150,2145,2150,134006
|
|
20210304,1249,2145,2150,2145,2150,148623
|
|
20210304,1250,2145,2150,2145,2145,211378
|
|
20210304,1251,2150,2150,2145,2145,99253
|
|
20210304,1252,2145,2150,2140,2145,1109527
|
|
20210304,1253,2145,2145,2140,2145,1750610
|
|
20210304,1254,2145,2150,2140,2140,159827
|
|
20210304,1255,2145,2145,2140,2145,1796123
|
|
20210304,1256,2145,2150,2145,2150,136563
|
|
20210304,1257,2150,2150,2145,2145,47309
|
|
20210304,1258,2150,2150,2145,2150,2511420
|
|
20210304,1259,2150,2155,2150,2155,3735120
|
|
20210304,1300,2150,2155,2150,2150,288837
|
|
20210304,1301,2155,2155,2150,2150,84620
|
|
20210304,1302,2155,2155,2150,2150,286695
|
|
20210304,1303,2155,2155,2150,2155,237715
|
|
20210304,1304,2155,2160,2150,2155,3134273
|
|
20210304,1305,2155,2160,2155,2155,94192
|
|
20210304,1306,2160,2160,2155,2160,754334
|
|
20210304,1307,2160,2160,2155,2160,268565
|
|
20210304,1308,2160,2165,2155,2160,8088170
|
|
20210304,1309,2160,2160,2155,2160,157135
|
|
20210304,1310,2155,2160,2155,2155,173290
|
|
20210304,1311,2155,2160,2155,2155,95683
|
|
20210304,1312,2160,2160,2155,2160,38775
|
|
20210304,1313,2155,2160,2155,2160,262280
|
|
20210304,1314,2160,2160,2155,2155,96665
|
|
20210304,1315,2155,2160,2155,2160,218265
|
|
20210304,1316,2160,2160,2155,2160,2329900
|
|
20210304,1317,2160,2160,2155,2155,414887
|
|
20210304,1318,2155,2160,2150,2150,1899221
|
|
20210304,1319,2155,2155,2150,2150,185338
|
|
20210304,1320,2150,2160,2150,2155,1172433
|
|
20210304,1321,2155,2160,2150,2155,2310274
|
|
20210304,1322,2150,2155,2150,2155,64704
|
|
20210304,1323,2155,2155,2150,2155,198121
|
|
20210304,1324,2150,2155,2150,2150,1378394
|
|
20210304,1325,2150,2150,2145,2145,722008
|
|
20210304,1326,2150,2150,2145,2150,59913
|
|
20210304,1327,2150,2150,2145,2145,211946
|
|
20210304,1328,2145,2150,2145,2150,1099745
|
|
20210304,1329,2145,2150,2145,2145,393144
|
|
20210304,1330,2150,2150,2140,2140,884364
|
|
20210304,1331,2145,2145,2140,2140,196135
|
|
20210304,1332,2140,2145,2140,2140,320295
|
|
20210304,1333,2145,2150,2140,2145,1475856
|
|
20210304,1334,2145,2150,2145,2150,539394
|
|
20210304,1335,2150,2150,2145,2150,315915
|
|
20210304,1336,2150,2150,2145,2150,252811
|
|
20210304,1337,2150,2150,2145,2145,237091
|
|
20210304,1338,2150,2150,2140,2145,897391
|
|
20210304,1339,2140,2145,2135,2140,2246592
|
|
20210304,1340,2140,2140,2135,2140,151145
|
|
20210304,1341,2135,2140,2135,2140,164132
|
|
20210304,1342,2135,2140,2135,2135,251506
|
|
20210304,1343,2135,2140,2135,2140,370361
|
|
20210304,1344,2140,2140,2135,2140,267304
|
|
20210304,1345,2140,2140,2135,2135,150894
|
|
20210304,1346,2135,2140,2130,2135,2139549
|
|
20210304,1347,2140,2140,2130,2135,502294
|
|
20210304,1348,2140,2140,2135,2140,63697
|
|
20210304,1349,2135,2140,2135,2135,744174
|
|
20210304,1350,2135,2135,2130,2135,299860
|
|
20210304,1351,2130,2140,2130,2135,688343
|
|
20210304,1352,2140,2140,2135,2135,644165
|
|
20210304,1353,2140,2140,2130,2140,664275
|
|
20210304,1354,2135,2140,2135,2135,411487
|
|
20210304,1355,2140,2140,2130,2135,659575
|
|
20210304,1356,2135,2135,2125,2125,1948623
|
|
20210304,1357,2125,2135,2125,2130,1996602
|
|
20210304,1358,2130,2135,2125,2130,425753
|
|
20210304,1359,2125,2130,2125,2130,379894
|
|
20210304,1400,2130,2130,2125,2130,460646
|
|
20210304,1401,2130,2130,2125,2125,122680
|
|
20210304,1402,2130,2130,2120,2125,1832190
|
|
20210304,1403,2125,2130,2120,2125,2589709
|
|
20210304,1404,2125,2125,2120,2125,808293
|
|
20210304,1405,2125,2125,2120,2120,133734
|
|
20210304,1406,2125,2125,2120,2120,141439
|
|
20210304,1407,2125,2125,2120,2125,671142
|
|
20210304,1408,2120,2130,2120,2130,1076274
|
|
20210304,1409,2130,2130,2125,2125,2048214
|
|
20210304,1410,2125,2130,2120,2125,695191
|
|
20210304,1411,2125,2130,2120,2125,597887
|
|
20210304,1412,2130,2130,2125,2125,722175
|
|
20210304,1413,2125,2125,2120,2125,168447
|
|
20210304,1414,2125,2125,2115,2120,2277127
|
|
20210304,1415,2120,2125,2120,2125,1011092
|
|
20210304,1416,2125,2125,2120,2125,205462
|
|
20210304,1417,2125,2125,2120,2125,557684
|
|
20210304,1418,2125,2125,2120,2120,90517
|
|
20210304,1419,2120,2130,2120,2125,799827
|
|
20210304,1420,2130,2130,2120,2130,367147
|
|
20210304,1421,2130,2130,2120,2125,999698
|
|
20210304,1422,2125,2125,2115,2120,2864397
|
|
20210304,1423,2120,2125,2115,2120,771733
|
|
20210304,1424,2120,2125,2115,2115,722337
|
|
20210304,1425,2115,2120,2115,2115,90104
|
|
20210304,1426,2120,2125,2115,2120,1567053
|
|
20210304,1427,2120,2125,2120,2125,12084
|
|
20210304,1428,2120,2125,2120,2125,3874446
|
|
20210304,1429,2125,2130,2125,2125,77168
|
|
20210304,1430,2130,2130,2125,2125,37155
|
|
20210304,1431,2125,2130,2125,2125,996086
|
|
20210304,1432,2125,2125,2120,2125,189258
|
|
20210304,1433,2125,2125,2115,2125,1430375
|
|
20210304,1434,2120,2125,2120,2120,167082
|
|
20210304,1435,2125,2125,2120,2120,83497
|
|
20210304,1436,2120,2125,2120,2125,2018031
|
|
20210304,1437,2125,2130,2120,2125,259450
|
|
20210304,1438,2130,2130,2120,2125,301543
|
|
20210304,1439,2125,2125,2120,2120,31126
|
|
20210304,1440,2125,2125,2120,2125,134804
|
|
20210304,1441,2120,2125,2120,2125,138726
|
|
20210304,1442,2120,2125,2120,2125,44382
|
|
20210304,1443,2120,2125,2120,2125,9439
|
|
20210304,1444,2125,2125,2120,2120,17690
|
|
20210304,1445,2120,2125,2120,2125,98123
|
|
20210304,1446,2125,2125,2120,2125,102877
|
|
20210304,1447,2125,2130,2120,2130,1612694
|
|
20210304,1448,2125,2125,2125,2125,343396
|
|
20210304,1449,2125,2125,2120,2125,19182
|
|
20210304,1450,2125,2125,2120,2125,14785
|
|
20210304,1451,2125,2125,2120,2120,65104
|
|
20210304,1452,2125,2125,2120,2125,313421
|
|
20210304,1453,2125,2125,2120,2125,722591
|
|
20210304,1454,2125,2125,2120,2125,429692
|
|
20210304,1455,2125,2130,2125,2125,927613
|
|
20210304,1456,2130,2130,2125,2130,2490261
|
|
20210304,1457,2130,2135,2130,2130,1637426
|
|
20210304,1458,2135,2135,2130,2135,133080
|
|
20210304,1459,2135,2140,2130,2140,1786110
|
|
20210304,1500,2140,2140,2135,2140,366036
|
|
20210304,1501,2140,2140,2135,2140,743597
|
|
20210304,1502,2135,2140,2130,2135,2938270
|
|
20210304,1503,2135,2135,2130,2135,71258
|
|
20210304,1504,2135,2135,2130,2135,135023
|
|
20210304,1505,2130,2135,2125,2125,1047136
|
|
20210304,1506,2125,2130,2125,2130,610249
|
|
20210304,1507,2130,2130,2125,2130,144544
|
|
20210304,1508,2125,2130,2120,2125,1674928
|
|
20210304,1509,2125,2125,2120,2125,2950460
|
|
20210304,1510,2120,2125,2120,2120,86772
|
|
20210304,1511,2120,2125,2120,2125,213225
|
|
20210304,1512,2125,2125,2120,2125,127195
|
|
20210304,1513,2120,2125,2120,2125,123436
|
|
20210304,1514,2120,2125,2120,2125,65031
|
|
20210304,1515,2120,2125,2120,2125,73508
|
|
20210304,1516,2125,2125,2120,2120,122344
|
|
20210304,1517,2120,2125,2120,2120,718049
|
|
20210304,1518,2120,2125,2120,2125,4223936
|
|
20210304,1519,2125,2130,2120,2130,808453
|
|
20210304,1520,2130,2130,2125,2130,417059
|
|
20210304,1530,2130,2130,2130,2130,4486822
|