383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20210318,0901,2090,2095,2085,2090,8729539
|
|
20210318,0902,2095,2095,2085,2090,1264213
|
|
20210318,0903,2085,2095,2085,2095,3737236
|
|
20210318,0904,2090,2095,2085,2095,2296653
|
|
20210318,0905,2095,2095,2090,2090,4789505
|
|
20210318,0906,2090,2090,2085,2090,2625756
|
|
20210318,0907,2090,2090,2075,2080,13626162
|
|
20210318,0908,2075,2080,2075,2075,1846309
|
|
20210318,0909,2080,2080,2075,2080,973550
|
|
20210318,0910,2080,2085,2075,2080,4368743
|
|
20210318,0911,2075,2080,2070,2070,3155289
|
|
20210318,0912,2075,2075,2070,2075,540802
|
|
20210318,0913,2075,2075,2070,2075,670357
|
|
20210318,0914,2075,2080,2070,2075,2310695
|
|
20210318,0915,2075,2080,2070,2080,1743111
|
|
20210318,0916,2080,2080,2070,2075,3085865
|
|
20210318,0917,2075,2075,2065,2070,6795655
|
|
20210318,0918,2070,2070,2065,2070,766493
|
|
20210318,0919,2070,2070,2065,2070,1030356
|
|
20210318,0920,2070,2075,2065,2075,1014882
|
|
20210318,0921,2075,2075,2065,2070,3185934
|
|
20210318,0922,2065,2075,2065,2075,598005
|
|
20210318,0923,2075,2075,2070,2075,834167
|
|
20210318,0924,2075,2075,2070,2075,194092
|
|
20210318,0925,2075,2075,2065,2070,3159409
|
|
20210318,0926,2065,2075,2065,2075,651554
|
|
20210318,0927,2075,2075,2070,2075,143583
|
|
20210318,0928,2075,2075,2065,2070,1945389
|
|
20210318,0929,2070,2070,2065,2065,1690402
|
|
20210318,0930,2065,2070,2065,2070,453585
|
|
20210318,0931,2065,2070,2060,2065,8375652
|
|
20210318,0932,2065,2070,2065,2065,1091088
|
|
20210318,0933,2070,2070,2065,2070,1743046
|
|
20210318,0934,2070,2070,2065,2070,627026
|
|
20210318,0935,2070,2075,2065,2070,1397606
|
|
20210318,0936,2065,2070,2065,2065,4026797
|
|
20210318,0937,2065,2070,2065,2070,969312
|
|
20210318,0938,2070,2070,2065,2070,360005
|
|
20210318,0939,2065,2070,2065,2070,94489
|
|
20210318,0940,2070,2070,2065,2070,73485
|
|
20210318,0941,2070,2075,2065,2075,2733827
|
|
20210318,0942,2075,2075,2065,2070,1218105
|
|
20210318,0943,2070,2075,2065,2075,927698
|
|
20210318,0944,2075,2075,2070,2075,263325
|
|
20210318,0945,2075,2075,2070,2075,128875
|
|
20210318,0946,2070,2075,2070,2070,1859079
|
|
20210318,0947,2070,2075,2070,2075,137906
|
|
20210318,0948,2075,2075,2070,2075,55130
|
|
20210318,0949,2075,2075,2070,2075,31381
|
|
20210318,0950,2075,2075,2065,2070,1338729
|
|
20210318,0951,2070,2070,2065,2070,186167
|
|
20210318,0952,2070,2070,2065,2070,80752
|
|
20210318,0953,2065,2075,2065,2070,1824510
|
|
20210318,0954,2075,2075,2070,2075,165485
|
|
20210318,0955,2075,2075,2070,2075,123610
|
|
20210318,0956,2075,2075,2065,2070,1674087
|
|
20210318,0957,2070,2075,2070,2075,115996
|
|
20210318,0958,2075,2075,2070,2070,1481298
|
|
20210318,0959,2070,2075,2065,2070,276052
|
|
20210318,1000,2070,2075,2065,2075,216619
|
|
20210318,1001,2075,2075,2065,2070,873933
|
|
20210318,1002,2070,2070,2065,2070,68715
|
|
20210318,1003,2070,2075,2065,2070,1144854
|
|
20210318,1004,2070,2075,2065,2070,243334
|
|
20210318,1005,2070,2075,2070,2075,525983
|
|
20210318,1006,2070,2075,2070,2070,688327
|
|
20210318,1007,2075,2075,2070,2070,133337
|
|
20210318,1008,2070,2075,2070,2070,1259576
|
|
20210318,1009,2070,2075,2070,2070,463650
|
|
20210318,1010,2070,2075,2070,2075,24330
|
|
20210318,1011,2075,2080,2070,2075,5090792
|
|
20210318,1012,2070,2075,2070,2075,56426
|
|
20210318,1013,2075,2075,2070,2075,137296
|
|
20210318,1014,2075,2075,2070,2075,226317
|
|
20210318,1015,2075,2080,2070,2080,750774
|
|
20210318,1016,2080,2080,2075,2080,504919
|
|
20210318,1017,2080,2080,2075,2075,302493
|
|
20210318,1018,2080,2080,2075,2080,279494
|
|
20210318,1019,2080,2080,2075,2075,985231
|
|
20210318,1020,2075,2075,2070,2070,39755
|
|
20210318,1021,2075,2075,2070,2075,30469
|
|
20210318,1022,2075,2075,2070,2075,51279
|
|
20210318,1023,2070,2075,2070,2075,41059
|
|
20210318,1024,2075,2075,2070,2075,154859
|
|
20210318,1025,2075,2075,2070,2075,593958
|
|
20210318,1026,2075,2080,2075,2075,286887
|
|
20210318,1027,2075,2075,2070,2070,37033
|
|
20210318,1028,2075,2075,2070,2070,48145
|
|
20210318,1029,2075,2075,2070,2075,18248
|
|
20210318,1030,2070,2080,2070,2075,388521
|
|
20210318,1031,2075,2080,2070,2080,288073
|
|
20210318,1032,2075,2075,2070,2075,58763
|
|
20210318,1033,2075,2080,2070,2080,762687
|
|
20210318,1034,2075,2080,2075,2075,1939151
|
|
20210318,1035,2075,2080,2070,2075,655657
|
|
20210318,1036,2075,2075,2070,2075,54972
|
|
20210318,1037,2075,2075,2070,2070,4424691
|
|
20210318,1038,2070,2070,2065,2065,1168313
|
|
20210318,1039,2065,2070,2065,2065,97526
|
|
20210318,1040,2070,2070,2065,2065,1145658
|
|
20210318,1041,2065,2070,2060,2065,2568889
|
|
20210318,1042,2065,2065,2060,2065,1283252
|
|
20210318,1043,2065,2065,2060,2065,604253
|
|
20210318,1044,2065,2065,2060,2065,222866
|
|
20210318,1045,2060,2070,2060,2065,2159341
|
|
20210318,1046,2065,2065,2060,2065,157271
|
|
20210318,1047,2065,2070,2060,2065,651751
|
|
20210318,1048,2065,2070,2060,2065,405165
|
|
20210318,1049,2065,2065,2060,2065,291032
|
|
20210318,1050,2065,2065,2060,2065,159579
|
|
20210318,1051,2065,2065,2060,2065,269904
|
|
20210318,1052,2065,2065,2060,2065,369589
|
|
20210318,1053,2065,2065,2060,2065,107920
|
|
20210318,1054,2065,2065,2060,2060,2910637
|
|
20210318,1055,2060,2065,2060,2060,85312
|
|
20210318,1056,2060,2065,2060,2060,5762059
|
|
20210318,1057,2060,2060,2055,2060,199804
|
|
20210318,1058,2060,2060,2055,2060,154286
|
|
20210318,1059,2055,2060,2055,2060,125948
|
|
20210318,1100,2060,2060,2055,2060,414917
|
|
20210318,1101,2060,2060,2055,2055,247680
|
|
20210318,1102,2060,2060,2055,2060,194544
|
|
20210318,1103,2060,2060,2055,2060,4208017
|
|
20210318,1104,2055,2060,2055,2060,2631319
|
|
20210318,1105,2060,2060,2055,2060,452006
|
|
20210318,1106,2060,2060,2055,2060,255918
|
|
20210318,1107,2055,2060,2055,2060,212020
|
|
20210318,1108,2060,2060,2055,2060,93685
|
|
20210318,1109,2060,2065,2055,2060,3299703
|
|
20210318,1110,2060,2065,2060,2065,1225772
|
|
20210318,1111,2065,2065,2060,2065,92428
|
|
20210318,1112,2065,2065,2060,2060,33140
|
|
20210318,1113,2065,2065,2060,2060,1267819
|
|
20210318,1114,2065,2065,2060,2065,3447977
|
|
20210318,1115,2060,2065,2060,2065,11162
|
|
20210318,1116,2065,2065,2060,2065,31636
|
|
20210318,1117,2065,2065,2060,2065,71589
|
|
20210318,1118,2065,2065,2060,2060,733175
|
|
20210318,1119,2060,2060,2055,2060,245168
|
|
20210318,1120,2060,2060,2055,2060,58303
|
|
20210318,1121,2060,2060,2060,2060,899812
|
|
20210318,1122,2060,2065,2055,2060,1945865
|
|
20210318,1123,2060,2065,2060,2060,877695
|
|
20210318,1124,2060,2060,2055,2060,435343
|
|
20210318,1125,2060,2065,2055,2065,232172
|
|
20210318,1126,2060,2065,2060,2060,708393
|
|
20210318,1127,2060,2065,2055,2060,768839
|
|
20210318,1128,2060,2060,2055,2060,23335
|
|
20210318,1129,2060,2060,2055,2060,1094885
|
|
20210318,1130,2060,2060,2055,2060,92206
|
|
20210318,1131,2060,2060,2055,2055,172687
|
|
20210318,1132,2060,2060,2055,2060,47315
|
|
20210318,1133,2060,2060,2055,2060,33363
|
|
20210318,1134,2060,2060,2055,2060,62694
|
|
20210318,1135,2060,2060,2060,2060,94336
|
|
20210318,1136,2060,2060,2060,2060,125635
|
|
20210318,1137,2060,2060,2055,2060,629171
|
|
20210318,1138,2065,2065,2060,2065,315778
|
|
20210318,1139,2060,2065,2060,2060,78241
|
|
20210318,1140,2065,2065,2060,2060,50367
|
|
20210318,1141,2060,2065,2055,2055,3683257
|
|
20210318,1142,2060,2065,2060,2060,2340820
|
|
20210318,1143,2065,2065,2055,2060,5453737
|
|
20210318,1144,2060,2060,2055,2060,58762
|
|
20210318,1145,2060,2060,2055,2060,59746
|
|
20210318,1146,2060,2060,2055,2060,48762
|
|
20210318,1147,2060,2060,2055,2060,104460
|
|
20210318,1148,2060,2060,2055,2060,932247
|
|
20210318,1149,2060,2060,2055,2060,39084
|
|
20210318,1150,2060,2060,2055,2060,393215
|
|
20210318,1151,2060,2060,2055,2060,451389
|
|
20210318,1152,2065,2065,2060,2065,3309
|
|
20210318,1153,2065,2065,2060,2060,1883686
|
|
20210318,1154,2060,2060,2055,2060,1763622
|
|
20210318,1155,2060,2065,2055,2060,872932
|
|
20210318,1156,2060,2065,2060,2060,266584
|
|
20210318,1157,2060,2060,2055,2055,33350
|
|
20210318,1158,2060,2060,2055,2060,72411
|
|
20210318,1159,2060,2060,2055,2060,31402
|
|
20210318,1200,2060,2060,2055,2060,166981
|
|
20210318,1201,2060,2060,2055,2060,220250
|
|
20210318,1202,2060,2060,2055,2060,39670
|
|
20210318,1203,2060,2060,2055,2060,54106
|
|
20210318,1204,2060,2060,2055,2060,674316
|
|
20210318,1205,2065,2065,2060,2060,509519
|
|
20210318,1206,2060,2065,2060,2060,160696
|
|
20210318,1207,2065,2065,2060,2065,50311
|
|
20210318,1208,2065,2065,2060,2060,12612
|
|
20210318,1209,2065,2065,2060,2065,105679
|
|
20210318,1210,2065,2065,2065,2065,39124
|
|
20210318,1211,2065,2065,2060,2065,65062
|
|
20210318,1212,2065,2065,2060,2065,18129
|
|
20210318,1213,2065,2065,2060,2065,84705
|
|
20210318,1214,2065,2065,2060,2065,14531
|
|
20210318,1215,2065,2065,2065,2065,40950
|
|
20210318,1216,2065,2065,2065,2065,63225
|
|
20210318,1217,2065,2065,2060,2065,107827
|
|
20210318,1218,2065,2065,2060,2065,124763
|
|
20210318,1219,2065,2065,2060,2065,36636
|
|
20210318,1220,2065,2070,2060,2065,3985241
|
|
20210318,1221,2065,2070,2065,2070,854290
|
|
20210318,1222,2070,2070,2065,2070,262218
|
|
20210318,1223,2070,2070,2065,2070,92796
|
|
20210318,1224,2065,2075,2065,2070,2271986
|
|
20210318,1225,2070,2075,2070,2070,3714136
|
|
20210318,1226,2070,2075,2070,2070,3560467
|
|
20210318,1227,2070,2075,2070,2075,1753615
|
|
20210318,1228,2075,2075,2070,2075,121886
|
|
20210318,1229,2075,2075,2070,2075,66568
|
|
20210318,1230,2075,2075,2070,2075,25619
|
|
20210318,1231,2075,2075,2070,2075,116425
|
|
20210318,1232,2075,2075,2070,2070,109132
|
|
20210318,1233,2070,2075,2070,2070,434376
|
|
20210318,1234,2070,2075,2070,2075,28726
|
|
20210318,1235,2070,2075,2070,2070,113461
|
|
20210318,1236,2075,2080,2070,2075,5094920
|
|
20210318,1237,2075,2080,2075,2080,3431893
|
|
20210318,1238,2080,2080,2075,2075,119267
|
|
20210318,1239,2075,2080,2075,2075,163612
|
|
20210318,1240,2075,2080,2070,2075,3475607
|
|
20210318,1241,2075,2080,2070,2075,1665862
|
|
20210318,1242,2075,2075,2070,2070,28992
|
|
20210318,1243,2070,2075,2070,2070,50075
|
|
20210318,1244,2075,2075,2070,2075,1159258
|
|
20210318,1245,2080,2080,2075,2075,221728
|
|
20210318,1246,2075,2075,2070,2075,180803
|
|
20210318,1247,2075,2075,2070,2075,1009904
|
|
20210318,1248,2075,2075,2075,2075,699654
|
|
20210318,1249,2075,2075,2075,2075,72860
|
|
20210318,1250,2070,2075,2070,2075,29199
|
|
20210318,1251,2075,2075,2070,2070,59734
|
|
20210318,1252,2075,2075,2070,2070,7427
|
|
20210318,1253,2070,2075,2070,2070,5846
|
|
20210318,1254,2070,2075,2070,2075,10650
|
|
20210318,1255,2075,2075,2070,2075,33144
|
|
20210318,1256,2075,2075,2070,2075,63016
|
|
20210318,1257,2075,2075,2070,2075,149506
|
|
20210318,1258,2075,2080,2075,2075,1346515
|
|
20210318,1259,2080,2080,2075,2080,12364
|
|
20210318,1300,2075,2080,2075,2080,375946
|
|
20210318,1301,2080,2080,2070,2075,1494758
|
|
20210318,1302,2075,2080,2075,2080,69278
|
|
20210318,1303,2075,2080,2075,2075,305550
|
|
20210318,1304,2075,2075,2070,2075,70341
|
|
20210318,1305,2070,2075,2070,2075,253464
|
|
20210318,1306,2070,2075,2070,2075,27187
|
|
20210318,1307,2070,2075,2070,2075,61574
|
|
20210318,1308,2075,2075,2070,2075,118202
|
|
20210318,1309,2070,2075,2065,2075,2492090
|
|
20210318,1310,2070,2075,2070,2075,30945
|
|
20210318,1311,2075,2075,2075,2075,12711
|
|
20210318,1312,2070,2080,2070,2075,1412599
|
|
20210318,1313,2080,2080,2075,2080,1187223
|
|
20210318,1314,2080,2080,2075,2080,126178
|
|
20210318,1315,2080,2080,2075,2080,161644
|
|
20210318,1316,2080,2085,2080,2085,2581198
|
|
20210318,1317,2080,2085,2080,2080,181152
|
|
20210318,1318,2080,2090,2080,2085,7821289
|
|
20210318,1319,2090,2090,2085,2085,170277
|
|
20210318,1320,2085,2090,2085,2085,182607
|
|
20210318,1321,2085,2095,2085,2090,8220187
|
|
20210318,1322,2090,2090,2085,2085,51720
|
|
20210318,1323,2090,2090,2085,2085,173982
|
|
20210318,1324,2085,2090,2085,2085,105554
|
|
20210318,1325,2085,2090,2085,2090,86296
|
|
20210318,1326,2090,2090,2085,2090,70323
|
|
20210318,1327,2085,2090,2085,2090,113781
|
|
20210318,1328,2085,2090,2085,2090,18004
|
|
20210318,1329,2090,2090,2085,2085,186247
|
|
20210318,1330,2090,2095,2085,2095,2342208
|
|
20210318,1331,2095,2095,2090,2095,114574
|
|
20210318,1332,2090,2095,2085,2090,2345676
|
|
20210318,1333,2090,2090,2085,2090,1148933
|
|
20210318,1334,2090,2095,2085,2090,1835465
|
|
20210318,1335,2090,2095,2090,2090,175579
|
|
20210318,1336,2090,2095,2085,2085,112560
|
|
20210318,1337,2085,2090,2085,2085,66640
|
|
20210318,1338,2085,2090,2080,2080,1955579
|
|
20210318,1339,2085,2085,2080,2080,99895
|
|
20210318,1340,2085,2085,2080,2080,59442
|
|
20210318,1341,2080,2085,2080,2085,35879
|
|
20210318,1342,2080,2090,2080,2085,477165
|
|
20210318,1343,2085,2085,2080,2080,172204
|
|
20210318,1344,2080,2085,2080,2085,52485
|
|
20210318,1345,2085,2085,2080,2080,29915
|
|
20210318,1346,2085,2085,2080,2085,47830
|
|
20210318,1347,2080,2085,2080,2085,74433
|
|
20210318,1348,2085,2085,2080,2085,36441
|
|
20210318,1349,2085,2085,2080,2080,354972
|
|
20210318,1350,2085,2090,2080,2090,2983985
|
|
20210318,1351,2090,2090,2085,2085,612526
|
|
20210318,1352,2085,2090,2080,2090,3934894
|
|
20210318,1353,2090,2090,2085,2090,26252
|
|
20210318,1354,2090,2090,2085,2090,41588
|
|
20210318,1355,2090,2090,2085,2085,22649
|
|
20210318,1356,2090,2090,2085,2085,519675
|
|
20210318,1357,2080,2090,2080,2090,571104
|
|
20210318,1358,2090,2090,2085,2085,366580
|
|
20210318,1359,2085,2090,2085,2085,91926
|
|
20210318,1400,2090,2090,2080,2085,951389
|
|
20210318,1401,2085,2090,2080,2085,364679
|
|
20210318,1402,2085,2090,2085,2085,802000
|
|
20210318,1403,2090,2090,2080,2090,1053106
|
|
20210318,1404,2085,2090,2085,2085,702374
|
|
20210318,1405,2085,2090,2085,2090,16209
|
|
20210318,1406,2090,2090,2085,2085,21176
|
|
20210318,1407,2085,2090,2085,2090,239444
|
|
20210318,1408,2085,2090,2085,2085,26679
|
|
20210318,1409,2085,2090,2080,2085,824282
|
|
20210318,1410,2085,2085,2080,2085,435021
|
|
20210318,1411,2085,2090,2085,2090,30083
|
|
20210318,1412,2090,2090,2085,2085,71744
|
|
20210318,1413,2085,2090,2085,2085,4633
|
|
20210318,1414,2085,2090,2085,2085,78565
|
|
20210318,1415,2085,2090,2085,2085,502213
|
|
20210318,1416,2085,2085,2080,2080,1344759
|
|
20210318,1417,2080,2085,2075,2080,2302338
|
|
20210318,1418,2080,2080,2075,2075,137939
|
|
20210318,1419,2075,2080,2075,2080,153265
|
|
20210318,1420,2075,2080,2075,2080,30522
|
|
20210318,1421,2080,2080,2075,2080,294479
|
|
20210318,1422,2080,2080,2075,2075,60449
|
|
20210318,1423,2075,2080,2075,2080,24449
|
|
20210318,1424,2080,2085,2075,2080,2471171
|
|
20210318,1425,2080,2080,2075,2080,81188
|
|
20210318,1426,2080,2080,2075,2080,253011
|
|
20210318,1427,2085,2085,2080,2085,268164
|
|
20210318,1428,2080,2085,2080,2085,12820
|
|
20210318,1429,2085,2085,2080,2085,5285
|
|
20210318,1430,2085,2085,2080,2085,106136
|
|
20210318,1431,2085,2090,2085,2090,7809579
|
|
20210318,1432,2085,2095,2085,2090,2497195
|
|
20210318,1433,2085,2090,2085,2090,554537
|
|
20210318,1434,2090,2095,2085,2090,5225378
|
|
20210318,1435,2095,2095,2085,2095,878684
|
|
20210318,1436,2090,2095,2090,2095,38542
|
|
20210318,1437,2095,2095,2090,2095,333961
|
|
20210318,1438,2090,2095,2090,2095,289380
|
|
20210318,1439,2095,2095,2090,2095,14512
|
|
20210318,1440,2090,2095,2090,2090,77246
|
|
20210318,1441,2090,2095,2090,2090,1456739
|
|
20210318,1442,2090,2095,2090,2090,29595
|
|
20210318,1443,2090,2095,2090,2090,127326
|
|
20210318,1444,2090,2095,2090,2090,34798
|
|
20210318,1445,2095,2095,2090,2090,32174
|
|
20210318,1446,2095,2095,2090,2090,18279
|
|
20210318,1447,2090,2100,2090,2095,4857174
|
|
20210318,1448,2095,2100,2090,2095,1214073
|
|
20210318,1449,2095,2095,2090,2095,257452
|
|
20210318,1450,2095,2095,2090,2095,42892
|
|
20210318,1451,2090,2095,2090,2095,96343
|
|
20210318,1452,2095,2095,2095,2095,15466
|
|
20210318,1453,2095,2095,2090,2095,2557
|
|
20210318,1454,2095,2095,2090,2095,12470
|
|
20210318,1455,2090,2095,2090,2090,1443249
|
|
20210318,1456,2090,2090,2085,2090,131921
|
|
20210318,1457,2090,2095,2090,2095,458895
|
|
20210318,1458,2095,2095,2090,2095,35223
|
|
20210318,1459,2090,2100,2090,2095,2854981
|
|
20210318,1500,2090,2095,2090,2090,67214
|
|
20210318,1501,2095,2095,2090,2095,47484
|
|
20210318,1502,2090,2095,2090,2095,49216
|
|
20210318,1503,2095,2095,2090,2095,69015
|
|
20210318,1504,2095,2095,2090,2095,14129
|
|
20210318,1505,2095,2095,2090,2090,95721
|
|
20210318,1506,2095,2095,2090,2090,93060
|
|
20210318,1507,2090,2095,2085,2090,2462838
|
|
20210318,1508,2090,2090,2085,2090,350886
|
|
20210318,1509,2090,2090,2085,2090,1107333
|
|
20210318,1510,2090,2090,2085,2090,495740
|
|
20210318,1511,2090,2095,2085,2090,397648
|
|
20210318,1512,2090,2095,2090,2095,285111
|
|
20210318,1513,2090,2095,2090,2095,45092
|
|
20210318,1514,2090,2095,2090,2095,55048
|
|
20210318,1515,2090,2095,2090,2090,34947
|
|
20210318,1516,2090,2095,2090,2090,103544
|
|
20210318,1517,2090,2095,2090,2095,30112
|
|
20210318,1518,2090,2095,2090,2090,860107
|
|
20210318,1519,2090,2095,2090,2095,555459
|
|
20210318,1520,2095,2095,2090,2090,913010
|
|
20210318,1530,2095,2095,2095,2095,2789636
|