383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201217,0901,2855,2865,2850,2860,3532762
|
|
20201217,0902,2860,2865,2855,2865,1933706
|
|
20201217,0903,2865,2870,2865,2870,1278177
|
|
20201217,0904,2870,2875,2860,2865,2061682
|
|
20201217,0905,2865,2870,2860,2870,1054142
|
|
20201217,0906,2865,2870,2860,2865,1480575
|
|
20201217,0907,2865,2870,2860,2865,301715
|
|
20201217,0908,2865,2870,2865,2865,408952
|
|
20201217,0909,2870,2870,2865,2870,917779
|
|
20201217,0910,2870,2875,2865,2875,1526352
|
|
20201217,0911,2875,2875,2865,2875,934813
|
|
20201217,0912,2875,2875,2865,2870,830044
|
|
20201217,0913,2870,2870,2860,2870,1043128
|
|
20201217,0914,2865,2870,2865,2865,528438
|
|
20201217,0915,2865,2870,2860,2870,57785
|
|
20201217,0916,2865,2870,2865,2870,1276305
|
|
20201217,0917,2870,2875,2870,2875,1600583
|
|
20201217,0918,2875,2880,2870,2875,1441886
|
|
20201217,0919,2875,2880,2870,2870,163507
|
|
20201217,0920,2870,2875,2865,2870,793892
|
|
20201217,0921,2865,2870,2865,2870,99755
|
|
20201217,0922,2865,2870,2860,2865,594249
|
|
20201217,0923,2860,2865,2855,2860,2028832
|
|
20201217,0924,2860,2865,2860,2860,280118
|
|
20201217,0925,2860,2870,2860,2860,1019990
|
|
20201217,0926,2860,2870,2855,2870,820466
|
|
20201217,0927,2865,2870,2865,2870,1131033
|
|
20201217,0928,2870,2870,2865,2870,51019
|
|
20201217,0929,2870,2870,2865,2870,1657074
|
|
20201217,0930,2865,2870,2860,2865,193628
|
|
20201217,0931,2865,2870,2865,2865,72403
|
|
20201217,0932,2865,2870,2865,2865,34873
|
|
20201217,0933,2870,2870,2865,2870,1138479
|
|
20201217,0934,2870,2870,2860,2860,523742
|
|
20201217,0935,2860,2870,2860,2865,216482
|
|
20201217,0936,2865,2865,2860,2865,66317
|
|
20201217,0937,2865,2865,2855,2860,1933244
|
|
20201217,0938,2860,2865,2860,2865,44766
|
|
20201217,0939,2860,2865,2860,2865,771579
|
|
20201217,0940,2865,2865,2860,2860,829756
|
|
20201217,0941,2860,2860,2855,2855,120306
|
|
20201217,0942,2860,2860,2855,2855,824859
|
|
20201217,0943,2855,2865,2855,2860,179047
|
|
20201217,0944,2855,2865,2855,2855,425306
|
|
20201217,0945,2855,2860,2855,2860,22493
|
|
20201217,0946,2855,2860,2855,2855,63012
|
|
20201217,0947,2855,2865,2855,2865,359011
|
|
20201217,0948,2860,2865,2860,2865,7073
|
|
20201217,0949,2865,2870,2860,2865,1517713
|
|
20201217,0950,2865,2870,2860,2865,212193
|
|
20201217,0951,2865,2870,2860,2870,95442
|
|
20201217,0952,2865,2870,2865,2870,1095045
|
|
20201217,0953,2870,2875,2865,2870,220006
|
|
20201217,0954,2870,2875,2870,2870,802245
|
|
20201217,0955,2870,2875,2870,2875,41440
|
|
20201217,0956,2875,2880,2870,2880,2119837
|
|
20201217,0957,2875,2880,2870,2870,431765
|
|
20201217,0958,2870,2880,2870,2875,188578
|
|
20201217,0959,2875,2880,2870,2875,275237
|
|
20201217,1000,2880,2880,2875,2875,33177
|
|
20201217,1001,2880,2880,2870,2875,916186
|
|
20201217,1002,2875,2875,2870,2875,943357
|
|
20201217,1003,2880,2880,2875,2880,311935
|
|
20201217,1004,2880,2885,2880,2885,1890099
|
|
20201217,1005,2885,2885,2880,2885,1710544
|
|
20201217,1006,2885,2885,2880,2885,527442
|
|
20201217,1007,2885,2890,2880,2885,2050592
|
|
20201217,1008,2890,2890,2880,2880,289087
|
|
20201217,1009,2885,2890,2880,2890,394446
|
|
20201217,1010,2890,2890,2885,2885,43020
|
|
20201217,1011,2890,2890,2880,2890,821974
|
|
20201217,1012,2890,2890,2885,2885,185590
|
|
20201217,1013,2885,2890,2880,2880,1060925
|
|
20201217,1014,2885,2885,2880,2880,138667
|
|
20201217,1015,2885,2885,2880,2885,88388
|
|
20201217,1016,2885,2885,2880,2885,82350
|
|
20201217,1017,2880,2890,2880,2885,649987
|
|
20201217,1018,2890,2890,2885,2885,37302
|
|
20201217,1019,2885,2890,2880,2885,713485
|
|
20201217,1020,2885,2885,2875,2880,1309913
|
|
20201217,1021,2875,2880,2875,2875,47805
|
|
20201217,1022,2875,2885,2875,2880,504273
|
|
20201217,1023,2880,2885,2875,2875,725501
|
|
20201217,1024,2875,2885,2875,2885,53395
|
|
20201217,1025,2885,2885,2880,2880,31859
|
|
20201217,1026,2880,2885,2880,2885,33350
|
|
20201217,1027,2880,2890,2880,2880,1006224
|
|
20201217,1028,2880,2890,2880,2890,66578
|
|
20201217,1029,2890,2890,2885,2885,18733
|
|
20201217,1030,2885,2890,2885,2885,62881
|
|
20201217,1031,2885,2890,2885,2885,356275
|
|
20201217,1032,2885,2890,2885,2885,238823
|
|
20201217,1033,2890,2890,2885,2885,32353
|
|
20201217,1034,2890,2895,2885,2895,1943596
|
|
20201217,1035,2890,2895,2885,2890,1231260
|
|
20201217,1036,2890,2895,2885,2895,505438
|
|
20201217,1037,2890,2895,2890,2890,91541
|
|
20201217,1038,2895,2895,2890,2895,25505
|
|
20201217,1039,2895,2895,2890,2895,135837
|
|
20201217,1040,2895,2895,2885,2890,1408388
|
|
20201217,1041,2895,2895,2885,2890,419892
|
|
20201217,1042,2890,2895,2885,2890,280855
|
|
20201217,1043,2890,2895,2890,2895,286746
|
|
20201217,1044,2890,2895,2890,2895,999456
|
|
20201217,1045,2895,2900,2890,2895,471737
|
|
20201217,1046,2895,2900,2895,2895,96946
|
|
20201217,1047,2895,2900,2890,2895,850191
|
|
20201217,1048,2895,2900,2895,2900,152563
|
|
20201217,1049,2900,2905,2895,2905,2544491
|
|
20201217,1050,2905,2910,2900,2910,1740766
|
|
20201217,1051,2905,2910,2905,2910,901023
|
|
20201217,1052,2910,2910,2905,2905,439249
|
|
20201217,1053,2910,2915,2905,2910,2762818
|
|
20201217,1054,2910,2915,2905,2910,918311
|
|
20201217,1055,2910,2915,2900,2905,1395897
|
|
20201217,1056,2905,2910,2900,2905,283526
|
|
20201217,1057,2905,2905,2900,2900,122041
|
|
20201217,1058,2905,2910,2900,2910,953193
|
|
20201217,1059,2910,2910,2900,2905,655928
|
|
20201217,1100,2905,2910,2900,2905,419708
|
|
20201217,1101,2905,2910,2900,2905,310146
|
|
20201217,1102,2905,2910,2900,2905,212005
|
|
20201217,1103,2900,2905,2895,2900,906313
|
|
20201217,1104,2900,2905,2895,2900,419638
|
|
20201217,1105,2905,2905,2900,2905,171627
|
|
20201217,1106,2905,2905,2900,2905,677025
|
|
20201217,1107,2900,2910,2900,2905,379163
|
|
20201217,1108,2905,2905,2900,2905,234883
|
|
20201217,1109,2905,2910,2900,2905,461095
|
|
20201217,1110,2905,2915,2905,2910,1050390
|
|
20201217,1111,2915,2915,2910,2915,588024
|
|
20201217,1112,2915,2920,2910,2920,1404318
|
|
20201217,1113,2920,2920,2915,2920,302122
|
|
20201217,1114,2915,2920,2915,2915,197973
|
|
20201217,1115,2915,2920,2910,2915,418176
|
|
20201217,1116,2915,2915,2910,2910,57760
|
|
20201217,1117,2915,2915,2910,2910,139309
|
|
20201217,1118,2910,2915,2910,2910,1712479
|
|
20201217,1119,2910,2915,2905,2905,217934
|
|
20201217,1120,2905,2915,2905,2910,527046
|
|
20201217,1121,2910,2915,2905,2905,542714
|
|
20201217,1122,2910,2910,2905,2905,124841
|
|
20201217,1123,2905,2910,2905,2905,109431
|
|
20201217,1124,2905,2915,2905,2910,776114
|
|
20201217,1125,2915,2915,2910,2915,34343
|
|
20201217,1126,2910,2915,2910,2910,321115
|
|
20201217,1127,2910,2915,2905,2910,348605
|
|
20201217,1128,2910,2915,2905,2910,151761
|
|
20201217,1129,2910,2915,2905,2910,147777
|
|
20201217,1130,2910,2910,2905,2910,313174
|
|
20201217,1131,2910,2910,2905,2905,112374
|
|
20201217,1132,2905,2910,2900,2905,1330488
|
|
20201217,1133,2905,2910,2905,2905,52320
|
|
20201217,1134,2905,2910,2905,2905,42100
|
|
20201217,1135,2905,2910,2905,2905,10103
|
|
20201217,1136,2910,2910,2900,2905,714882
|
|
20201217,1137,2900,2905,2900,2905,67071
|
|
20201217,1138,2900,2905,2900,2905,1957390
|
|
20201217,1139,2900,2905,2900,2905,203742
|
|
20201217,1140,2905,2905,2900,2900,413075
|
|
20201217,1141,2905,2905,2900,2905,20319
|
|
20201217,1142,2900,2905,2900,2905,93547
|
|
20201217,1143,2900,2905,2900,2905,75893
|
|
20201217,1144,2905,2905,2900,2900,35691
|
|
20201217,1145,2900,2905,2900,2900,18857
|
|
20201217,1146,2900,2905,2900,2900,258773
|
|
20201217,1147,2900,2905,2900,2905,27111
|
|
20201217,1148,2900,2905,2895,2900,466530
|
|
20201217,1149,2895,2900,2895,2900,45245
|
|
20201217,1150,2895,2900,2895,2900,47412
|
|
20201217,1151,2900,2900,2890,2895,852546
|
|
20201217,1152,2895,2895,2890,2895,181837
|
|
20201217,1153,2895,2895,2890,2895,375659
|
|
20201217,1154,2890,2895,2890,2890,267944
|
|
20201217,1155,2895,2895,2890,2890,227131
|
|
20201217,1156,2890,2895,2885,2890,1562283
|
|
20201217,1157,2885,2890,2885,2885,27488
|
|
20201217,1158,2890,2890,2885,2885,68315
|
|
20201217,1159,2885,2890,2880,2885,1018319
|
|
20201217,1200,2885,2890,2885,2890,149434
|
|
20201217,1201,2885,2890,2880,2890,826564
|
|
20201217,1202,2885,2890,2885,2890,511737
|
|
20201217,1203,2885,2890,2885,2890,204505
|
|
20201217,1204,2885,2890,2885,2890,309666
|
|
20201217,1205,2885,2890,2880,2890,1016552
|
|
20201217,1206,2890,2890,2885,2885,1092413
|
|
20201217,1207,2885,2890,2880,2890,341139
|
|
20201217,1208,2890,2890,2885,2890,37082
|
|
20201217,1209,2890,2890,2885,2885,596818
|
|
20201217,1210,2885,2885,2880,2885,287582
|
|
20201217,1211,2880,2885,2880,2880,47278
|
|
20201217,1212,2885,2885,2880,2880,84241
|
|
20201217,1213,2880,2885,2880,2885,85643
|
|
20201217,1214,2880,2885,2880,2885,66090
|
|
20201217,1215,2885,2885,2880,2885,120765
|
|
20201217,1216,2885,2885,2880,2885,706780
|
|
20201217,1217,2885,2890,2880,2885,864289
|
|
20201217,1218,2885,2885,2880,2885,382473
|
|
20201217,1219,2885,2885,2880,2885,126214
|
|
20201217,1220,2880,2885,2880,2880,47628
|
|
20201217,1221,2880,2885,2880,2885,75910
|
|
20201217,1222,2880,2885,2875,2880,1970571
|
|
20201217,1223,2875,2880,2875,2875,75967
|
|
20201217,1224,2875,2885,2875,2880,1429694
|
|
20201217,1225,2885,2885,2875,2880,377568
|
|
20201217,1226,2880,2885,2880,2885,23300
|
|
20201217,1227,2885,2885,2880,2880,6250
|
|
20201217,1228,2880,2890,2880,2885,930818
|
|
20201217,1229,2885,2890,2885,2885,143461
|
|
20201217,1230,2890,2890,2885,2890,15493
|
|
20201217,1231,2890,2890,2885,2885,223309
|
|
20201217,1232,2885,2890,2885,2890,28441
|
|
20201217,1233,2890,2890,2885,2890,95513
|
|
20201217,1234,2890,2890,2885,2885,220012
|
|
20201217,1235,2890,2890,2885,2890,69683
|
|
20201217,1236,2890,2890,2885,2885,107456
|
|
20201217,1237,2885,2890,2885,2885,1215476
|
|
20201217,1238,2885,2885,2880,2880,111910
|
|
20201217,1239,2880,2885,2880,2880,111914
|
|
20201217,1240,2885,2890,2880,2885,904797
|
|
20201217,1241,2885,2885,2880,2880,35993
|
|
20201217,1242,2885,2885,2880,2885,60337
|
|
20201217,1243,2885,2885,2880,2885,252452
|
|
20201217,1244,2885,2885,2880,2885,338063
|
|
20201217,1245,2885,2885,2880,2880,78208
|
|
20201217,1246,2880,2885,2880,2885,90702
|
|
20201217,1247,2880,2885,2880,2885,24530
|
|
20201217,1248,2885,2885,2880,2885,4098
|
|
20201217,1249,2885,2885,2880,2880,98747
|
|
20201217,1250,2885,2890,2880,2885,232746
|
|
20201217,1251,2890,2890,2880,2885,436995
|
|
20201217,1252,2885,2885,2880,2885,7935
|
|
20201217,1253,2885,2885,2880,2885,20630
|
|
20201217,1254,2885,2885,2880,2880,1326776
|
|
20201217,1255,2880,2885,2875,2880,138575
|
|
20201217,1256,2880,2885,2875,2880,363948
|
|
20201217,1257,2880,2885,2880,2880,39989
|
|
20201217,1258,2880,2885,2880,2885,22287
|
|
20201217,1259,2885,2885,2880,2880,16485
|
|
20201217,1300,2885,2890,2885,2890,1231925
|
|
20201217,1301,2885,2890,2885,2890,8597
|
|
20201217,1302,2890,2890,2885,2890,10115
|
|
20201217,1303,2890,2895,2885,2890,1402371
|
|
20201217,1304,2890,2890,2885,2885,242720
|
|
20201217,1305,2890,2890,2885,2885,69974
|
|
20201217,1306,2890,2890,2880,2885,697365
|
|
20201217,1307,2885,2890,2880,2880,73968
|
|
20201217,1308,2885,2890,2880,2885,394439
|
|
20201217,1309,2885,2885,2880,2880,15236
|
|
20201217,1310,2880,2885,2880,2885,16529
|
|
20201217,1311,2885,2885,2880,2880,28420
|
|
20201217,1312,2885,2885,2880,2880,49230
|
|
20201217,1313,2880,2885,2880,2885,31236
|
|
20201217,1314,2885,2885,2880,2885,476365
|
|
20201217,1315,2885,2885,2880,2880,599698
|
|
20201217,1316,2885,2885,2880,2885,136874
|
|
20201217,1317,2880,2885,2880,2880,8756
|
|
20201217,1318,2885,2885,2880,2885,20306
|
|
20201217,1319,2880,2885,2875,2880,1808202
|
|
20201217,1320,2880,2885,2875,2880,560266
|
|
20201217,1321,2880,2880,2875,2880,269478
|
|
20201217,1322,2880,2880,2875,2880,26121
|
|
20201217,1323,2875,2880,2875,2875,172194
|
|
20201217,1324,2875,2880,2875,2875,730525
|
|
20201217,1325,2875,2880,2870,2875,671128
|
|
20201217,1326,2875,2875,2870,2875,20067
|
|
20201217,1327,2875,2880,2870,2875,892251
|
|
20201217,1328,2875,2880,2870,2870,102521
|
|
20201217,1329,2870,2875,2870,2875,99700
|
|
20201217,1330,2875,2875,2870,2870,20616
|
|
20201217,1331,2870,2875,2870,2875,50899
|
|
20201217,1332,2870,2875,2870,2870,95431
|
|
20201217,1333,2870,2875,2870,2870,57322
|
|
20201217,1334,2875,2880,2870,2875,1013779
|
|
20201217,1335,2875,2880,2870,2875,148090
|
|
20201217,1336,2875,2875,2870,2875,39812
|
|
20201217,1337,2875,2875,2870,2875,66083
|
|
20201217,1338,2875,2880,2870,2880,455510
|
|
20201217,1339,2880,2880,2870,2875,541219
|
|
20201217,1340,2875,2875,2870,2875,58764
|
|
20201217,1341,2870,2875,2870,2875,292290
|
|
20201217,1342,2875,2880,2870,2875,158117
|
|
20201217,1343,2875,2875,2870,2875,414494
|
|
20201217,1344,2875,2875,2870,2875,50094
|
|
20201217,1345,2875,2875,2870,2875,11656
|
|
20201217,1346,2875,2875,2870,2875,236102
|
|
20201217,1347,2870,2875,2870,2875,49041
|
|
20201217,1348,2875,2880,2875,2875,9979
|
|
20201217,1349,2880,2880,2875,2875,337959
|
|
20201217,1350,2870,2875,2870,2870,41007
|
|
20201217,1351,2870,2880,2870,2875,204703
|
|
20201217,1352,2875,2880,2870,2875,112728
|
|
20201217,1353,2870,2875,2870,2875,13100
|
|
20201217,1354,2875,2875,2870,2875,327838
|
|
20201217,1355,2875,2875,2870,2870,309114
|
|
20201217,1356,2875,2880,2875,2880,71309
|
|
20201217,1357,2880,2880,2875,2880,671574
|
|
20201217,1358,2880,2880,2875,2875,42275
|
|
20201217,1359,2880,2885,2875,2885,61875
|
|
20201217,1400,2885,2885,2880,2885,695707
|
|
20201217,1401,2885,2885,2880,2880,8110
|
|
20201217,1402,2880,2885,2880,2880,390251
|
|
20201217,1403,2880,2885,2875,2875,200877
|
|
20201217,1404,2875,2875,2870,2875,471717
|
|
20201217,1405,2875,2875,2870,2870,94451
|
|
20201217,1406,2870,2875,2870,2875,30269
|
|
20201217,1407,2875,2880,2870,2875,669517
|
|
20201217,1408,2875,2880,2875,2880,328830
|
|
20201217,1409,2880,2880,2875,2875,215257
|
|
20201217,1410,2875,2875,2870,2875,25051
|
|
20201217,1411,2870,2875,2870,2870,1928550
|
|
20201217,1412,2870,2870,2865,2870,235322
|
|
20201217,1413,2870,2870,2865,2865,857129
|
|
20201217,1414,2865,2870,2865,2870,477097
|
|
20201217,1415,2870,2870,2865,2865,1040325
|
|
20201217,1416,2865,2870,2865,2865,513448
|
|
20201217,1417,2865,2865,2865,2865,849109
|
|
20201217,1418,2865,2870,2860,2865,243601
|
|
20201217,1419,2865,2870,2865,2870,50136
|
|
20201217,1420,2865,2870,2865,2865,19076
|
|
20201217,1421,2865,2870,2860,2865,607687
|
|
20201217,1422,2865,2870,2860,2865,237813
|
|
20201217,1423,2865,2865,2855,2860,2180987
|
|
20201217,1424,2860,2865,2855,2860,697164
|
|
20201217,1425,2860,2865,2855,2860,300786
|
|
20201217,1426,2860,2865,2855,2860,409314
|
|
20201217,1427,2860,2865,2855,2860,856798
|
|
20201217,1428,2860,2865,2855,2860,397988
|
|
20201217,1429,2860,2865,2860,2865,598803
|
|
20201217,1430,2865,2865,2860,2865,40238
|
|
20201217,1431,2865,2865,2855,2860,363333
|
|
20201217,1432,2860,2865,2855,2860,943794
|
|
20201217,1433,2865,2865,2855,2860,250383
|
|
20201217,1434,2860,2860,2855,2855,26459
|
|
20201217,1435,2855,2860,2855,2860,621638
|
|
20201217,1436,2860,2865,2860,2860,48260
|
|
20201217,1437,2860,2865,2860,2865,657723
|
|
20201217,1438,2860,2865,2860,2865,20473
|
|
20201217,1439,2865,2865,2860,2865,35333
|
|
20201217,1440,2860,2865,2860,2860,39718
|
|
20201217,1441,2865,2865,2860,2860,721936
|
|
20201217,1442,2860,2860,2855,2860,31290
|
|
20201217,1443,2860,2860,2850,2855,2209872
|
|
20201217,1444,2855,2860,2855,2860,442899
|
|
20201217,1445,2855,2860,2855,2860,77129
|
|
20201217,1446,2855,2860,2855,2860,37194
|
|
20201217,1447,2860,2865,2855,2855,1423205
|
|
20201217,1448,2860,2865,2855,2865,191286
|
|
20201217,1449,2865,2865,2855,2860,322299
|
|
20201217,1450,2860,2865,2855,2860,447043
|
|
20201217,1451,2860,2860,2855,2855,81345
|
|
20201217,1452,2860,2860,2850,2855,1360408
|
|
20201217,1453,2855,2860,2855,2855,173966
|
|
20201217,1454,2860,2860,2855,2855,21930
|
|
20201217,1455,2860,2860,2850,2855,592478
|
|
20201217,1456,2860,2860,2855,2855,225773
|
|
20201217,1457,2855,2860,2850,2855,167623
|
|
20201217,1458,2860,2860,2855,2860,380291
|
|
20201217,1459,2860,2860,2850,2855,213162
|
|
20201217,1500,2855,2855,2850,2855,220732
|
|
20201217,1501,2855,2855,2850,2855,515686
|
|
20201217,1502,2850,2855,2850,2855,140739
|
|
20201217,1503,2850,2855,2845,2850,1142995
|
|
20201217,1504,2850,2850,2845,2850,1105417
|
|
20201217,1505,2850,2855,2850,2855,237465
|
|
20201217,1506,2855,2855,2850,2850,597358
|
|
20201217,1507,2850,2855,2850,2855,38770
|
|
20201217,1508,2855,2855,2850,2855,657520
|
|
20201217,1509,2855,2860,2850,2855,424356
|
|
20201217,1510,2855,2860,2850,2855,576046
|
|
20201217,1511,2855,2860,2855,2855,109064
|
|
20201217,1512,2855,2860,2850,2855,696510
|
|
20201217,1513,2855,2860,2855,2855,127850
|
|
20201217,1514,2855,2860,2855,2860,31121
|
|
20201217,1515,2860,2860,2855,2860,53468
|
|
20201217,1516,2860,2860,2855,2860,823689
|
|
20201217,1517,2860,2860,2855,2860,50076
|
|
20201217,1518,2855,2860,2855,2860,153616
|
|
20201217,1519,2855,2865,2855,2860,1502547
|
|
20201217,1520,2860,2865,2855,2860,646241
|
|
20201217,1530,2855,2855,2855,2855,2056172
|