383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201012,0901,3955,3970,3955,3955,3953307
|
|
20201012,0902,3955,3970,3950,3955,1034224
|
|
20201012,0903,3955,3970,3950,3965,1048407
|
|
20201012,0904,3970,3975,3965,3970,1069813
|
|
20201012,0905,3970,3975,3965,3965,830923
|
|
20201012,0906,3965,3980,3960,3975,729811
|
|
20201012,0907,3975,3975,3970,3975,899113
|
|
20201012,0908,3975,3980,3965,3975,646710
|
|
20201012,0909,3975,3980,3970,3975,312522
|
|
20201012,0910,3975,3975,3960,3965,720584
|
|
20201012,0911,3965,3970,3960,3965,610279
|
|
20201012,0912,3970,3970,3960,3965,541876
|
|
20201012,0913,3965,3970,3955,3960,957828
|
|
20201012,0914,3960,3960,3950,3955,794609
|
|
20201012,0915,3955,3970,3955,3970,376831
|
|
20201012,0916,3970,3975,3965,3975,378365
|
|
20201012,0917,3975,3975,3970,3970,408110
|
|
20201012,0918,3970,3975,3965,3975,282407
|
|
20201012,0919,3975,3975,3970,3975,434081
|
|
20201012,0920,3970,3970,3960,3965,269699
|
|
20201012,0921,3960,3970,3960,3960,554187
|
|
20201012,0922,3965,3965,3955,3960,405970
|
|
20201012,0923,3960,3960,3950,3950,1430126
|
|
20201012,0924,3950,3955,3940,3945,2341301
|
|
20201012,0925,3945,3945,3940,3945,1020753
|
|
20201012,0926,3945,3955,3940,3950,658764
|
|
20201012,0927,3950,3955,3945,3955,241008
|
|
20201012,0928,3950,3955,3945,3950,119023
|
|
20201012,0929,3945,3955,3945,3950,526097
|
|
20201012,0930,3955,3955,3950,3950,525738
|
|
20201012,0931,3950,3955,3940,3955,699822
|
|
20201012,0932,3950,3960,3950,3950,999084
|
|
20201012,0933,3955,3955,3950,3950,999693
|
|
20201012,0934,3950,3955,3945,3955,477305
|
|
20201012,0935,3955,3955,3940,3940,503726
|
|
20201012,0936,3940,3945,3935,3940,873282
|
|
20201012,0937,3945,3950,3940,3945,282622
|
|
20201012,0938,3945,3955,3940,3955,339284
|
|
20201012,0939,3955,3955,3945,3955,234622
|
|
20201012,0940,3955,3960,3950,3955,643204
|
|
20201012,0941,3955,3960,3950,3955,155463
|
|
20201012,0942,3955,3960,3950,3960,237322
|
|
20201012,0943,3955,3965,3955,3960,776887
|
|
20201012,0944,3960,3965,3960,3960,214752
|
|
20201012,0945,3960,3965,3955,3960,227053
|
|
20201012,0946,3965,3965,3960,3965,524217
|
|
20201012,0947,3965,3970,3960,3965,829098
|
|
20201012,0948,3965,3970,3960,3970,101195
|
|
20201012,0949,3970,3975,3965,3970,414428
|
|
20201012,0950,3970,3975,3965,3975,127985
|
|
20201012,0951,3975,3975,3970,3975,356401
|
|
20201012,0952,3975,3980,3970,3975,711750
|
|
20201012,0953,3975,3980,3970,3980,188997
|
|
20201012,0954,3975,3980,3975,3975,102449
|
|
20201012,0955,3980,3985,3975,3985,1078162
|
|
20201012,0956,3985,3985,3970,3975,365621
|
|
20201012,0957,3975,3980,3965,3975,493136
|
|
20201012,0958,3975,3980,3970,3975,146385
|
|
20201012,0959,3975,3975,3965,3970,241207
|
|
20201012,1000,3970,3970,3965,3970,149285
|
|
20201012,1001,3970,3975,3965,3970,89191
|
|
20201012,1002,3970,3970,3960,3970,382418
|
|
20201012,1003,3970,3980,3970,3980,242970
|
|
20201012,1004,3980,3985,3980,3985,1042322
|
|
20201012,1005,3980,3985,3975,3980,228493
|
|
20201012,1006,3980,3985,3975,3980,68041
|
|
20201012,1007,3985,3985,3970,3970,246575
|
|
20201012,1008,3970,3975,3970,3970,52163
|
|
20201012,1009,3970,3985,3970,3985,362705
|
|
20201012,1010,3985,3990,3980,3985,749241
|
|
20201012,1011,3980,3990,3975,3980,1137920
|
|
20201012,1012,3980,3985,3975,3980,235005
|
|
20201012,1013,3980,3980,3975,3980,147414
|
|
20201012,1014,3980,3980,3970,3975,240633
|
|
20201012,1015,3975,3980,3970,3980,170310
|
|
20201012,1016,3975,3990,3970,3985,312754
|
|
20201012,1017,3985,3985,3980,3985,81163
|
|
20201012,1018,3985,3990,3980,3980,111252
|
|
20201012,1019,3980,3990,3980,3980,553774
|
|
20201012,1020,3985,3985,3975,3980,350754
|
|
20201012,1021,3975,3985,3975,3980,650180
|
|
20201012,1022,3980,3985,3970,3980,314008
|
|
20201012,1023,3980,3980,3975,3980,21090
|
|
20201012,1024,3980,3980,3970,3970,113147
|
|
20201012,1025,3970,3970,3965,3970,916456
|
|
20201012,1026,3970,3970,3965,3970,335840
|
|
20201012,1027,3970,3970,3965,3965,194124
|
|
20201012,1028,3965,3970,3965,3970,328695
|
|
20201012,1029,3970,3975,3965,3975,120313
|
|
20201012,1030,3975,3980,3975,3980,122528
|
|
20201012,1031,3980,3980,3975,3975,374287
|
|
20201012,1032,3980,3980,3970,3975,194290
|
|
20201012,1033,3970,3970,3965,3970,311417
|
|
20201012,1034,3970,3970,3965,3970,92722
|
|
20201012,1035,3970,3970,3965,3970,88743
|
|
20201012,1036,3970,3970,3960,3965,362394
|
|
20201012,1037,3965,3965,3960,3965,229797
|
|
20201012,1038,3965,3965,3960,3965,86086
|
|
20201012,1039,3960,3965,3955,3960,610728
|
|
20201012,1040,3960,3960,3955,3960,311305
|
|
20201012,1041,3955,3960,3955,3955,110830
|
|
20201012,1042,3955,3960,3950,3955,819104
|
|
20201012,1043,3950,3955,3950,3955,124419
|
|
20201012,1044,3955,3960,3950,3955,254899
|
|
20201012,1045,3955,3955,3945,3955,978615
|
|
20201012,1046,3950,3955,3945,3955,183626
|
|
20201012,1047,3950,3955,3945,3955,180651
|
|
20201012,1048,3950,3955,3950,3955,171064
|
|
20201012,1049,3950,3955,3950,3955,154189
|
|
20201012,1050,3950,3955,3945,3950,169493
|
|
20201012,1051,3950,3950,3945,3950,56469
|
|
20201012,1052,3945,3950,3940,3945,1974162
|
|
20201012,1053,3945,3945,3940,3945,86490
|
|
20201012,1054,3945,3950,3940,3945,298870
|
|
20201012,1055,3945,3950,3940,3950,277946
|
|
20201012,1056,3950,3950,3945,3945,661925
|
|
20201012,1057,3945,3950,3940,3945,455117
|
|
20201012,1058,3945,3945,3940,3945,339402
|
|
20201012,1059,3945,3950,3940,3950,1696289
|
|
20201012,1100,3950,3950,3940,3945,207193
|
|
20201012,1101,3945,3950,3940,3945,93669
|
|
20201012,1102,3945,3945,3935,3945,885665
|
|
20201012,1103,3945,3950,3940,3945,499393
|
|
20201012,1104,3945,3950,3945,3945,133107
|
|
20201012,1105,3945,3945,3940,3945,295421
|
|
20201012,1106,3945,3945,3935,3940,712729
|
|
20201012,1107,3940,3940,3930,3940,1385794
|
|
20201012,1108,3935,3945,3935,3945,160626
|
|
20201012,1109,3945,3945,3940,3945,380534
|
|
20201012,1110,3950,3950,3945,3950,390551
|
|
20201012,1111,3950,3950,3945,3950,59682
|
|
20201012,1112,3950,3955,3945,3955,574210
|
|
20201012,1113,3950,3955,3945,3950,475331
|
|
20201012,1114,3955,3955,3950,3955,133706
|
|
20201012,1115,3950,3955,3950,3955,188386
|
|
20201012,1116,3950,3955,3950,3950,77309
|
|
20201012,1117,3950,3955,3945,3945,129960
|
|
20201012,1118,3950,3950,3945,3950,343102
|
|
20201012,1119,3950,3955,3950,3950,61359
|
|
20201012,1120,3950,3950,3945,3950,172738
|
|
20201012,1121,3945,3950,3945,3950,8022
|
|
20201012,1122,3950,3950,3940,3945,313701
|
|
20201012,1123,3945,3950,3945,3950,389344
|
|
20201012,1124,3950,3955,3945,3955,478122
|
|
20201012,1125,3950,3955,3950,3955,142032
|
|
20201012,1126,3955,3955,3950,3950,50861
|
|
20201012,1127,3955,3955,3950,3955,323983
|
|
20201012,1128,3955,3955,3950,3955,92302
|
|
20201012,1129,3955,3955,3950,3955,146871
|
|
20201012,1130,3955,3955,3950,3955,55423
|
|
20201012,1131,3955,3955,3950,3955,113328
|
|
20201012,1132,3955,3955,3950,3955,6682
|
|
20201012,1133,3955,3955,3945,3950,170676
|
|
20201012,1134,3950,3955,3945,3955,105160
|
|
20201012,1135,3955,3955,3950,3955,1557
|
|
20201012,1136,3955,3960,3950,3950,487738
|
|
20201012,1137,3955,3955,3950,3950,353657
|
|
20201012,1138,3950,3960,3950,3955,300505
|
|
20201012,1139,3955,3960,3955,3960,14603
|
|
20201012,1140,3960,3960,3950,3950,138133
|
|
20201012,1141,3950,3955,3945,3950,246584
|
|
20201012,1142,3950,3955,3945,3950,40306
|
|
20201012,1143,3950,3955,3945,3950,86807
|
|
20201012,1144,3950,3955,3950,3950,38319
|
|
20201012,1145,3950,3950,3945,3950,87775
|
|
20201012,1146,3955,3955,3945,3955,37576
|
|
20201012,1147,3955,3955,3950,3955,3031
|
|
20201012,1148,3955,3955,3950,3950,16863
|
|
20201012,1149,3950,3955,3950,3955,314320
|
|
20201012,1150,3950,3960,3950,3955,43092
|
|
20201012,1151,3955,3960,3950,3955,108477
|
|
20201012,1152,3955,3955,3955,3955,115755
|
|
20201012,1153,3955,3960,3955,3960,22725
|
|
20201012,1154,3955,3955,3950,3950,71413
|
|
20201012,1155,3955,3955,3950,3950,531201
|
|
20201012,1156,3950,3955,3950,3955,34981
|
|
20201012,1157,3955,3960,3950,3955,309692
|
|
20201012,1158,3955,3960,3950,3950,79012
|
|
20201012,1159,3950,3955,3950,3955,25783
|
|
20201012,1200,3955,3960,3950,3955,245687
|
|
20201012,1201,3955,3960,3950,3960,48912
|
|
20201012,1202,3955,3960,3955,3960,28218
|
|
20201012,1203,3960,3960,3960,3960,635438
|
|
20201012,1204,3960,3965,3955,3960,43305
|
|
20201012,1205,3960,3960,3955,3960,105594
|
|
20201012,1206,3960,3965,3955,3965,52639
|
|
20201012,1207,3960,3965,3960,3960,176606
|
|
20201012,1208,3960,3965,3960,3965,1625
|
|
20201012,1209,3960,3965,3960,3965,12757
|
|
20201012,1210,3965,3965,3960,3960,196480
|
|
20201012,1211,3960,3965,3960,3960,208703
|
|
20201012,1212,3960,3965,3955,3960,87339
|
|
20201012,1213,3960,3965,3960,3965,14489
|
|
20201012,1214,3965,3970,3960,3960,470666
|
|
20201012,1215,3970,3970,3965,3965,40147
|
|
20201012,1216,3965,3965,3960,3965,58322
|
|
20201012,1217,3965,3970,3965,3970,250176
|
|
20201012,1218,3965,3970,3960,3965,143455
|
|
20201012,1219,3965,3970,3960,3965,60193
|
|
20201012,1220,3965,3965,3960,3965,19099
|
|
20201012,1221,3965,3965,3960,3960,133101
|
|
20201012,1222,3960,3960,3955,3960,91149
|
|
20201012,1223,3960,3965,3960,3965,143780
|
|
20201012,1224,3965,3970,3965,3965,293513
|
|
20201012,1225,3965,3965,3960,3960,54067
|
|
20201012,1226,3960,3965,3960,3960,8944
|
|
20201012,1227,3960,3970,3960,3965,130196
|
|
20201012,1228,3965,3965,3960,3965,107146
|
|
20201012,1229,3965,3965,3960,3965,37537
|
|
20201012,1230,3965,3970,3965,3965,200374
|
|
20201012,1231,3965,3970,3960,3960,39231
|
|
20201012,1232,3965,3965,3955,3960,173898
|
|
20201012,1233,3960,3965,3960,3965,156487
|
|
20201012,1234,3965,3970,3960,3960,90564
|
|
20201012,1235,3965,3965,3960,3960,715
|
|
20201012,1236,3960,3965,3960,3960,175771
|
|
20201012,1237,3960,3965,3955,3965,36108
|
|
20201012,1238,3960,3965,3955,3960,67265
|
|
20201012,1239,3960,3965,3960,3965,20223
|
|
20201012,1240,3960,3965,3955,3960,228839
|
|
20201012,1241,3960,3960,3960,3960,22524
|
|
20201012,1242,3960,3960,3955,3960,11238
|
|
20201012,1243,3960,3960,3955,3960,18320
|
|
20201012,1244,3960,3960,3955,3960,8546
|
|
20201012,1245,3960,3960,3955,3955,3579
|
|
20201012,1246,3960,3960,3950,3955,257448
|
|
20201012,1247,3955,3955,3950,3950,37086
|
|
20201012,1248,3950,3955,3950,3950,23113
|
|
20201012,1249,3950,3955,3950,3950,35244
|
|
20201012,1250,3950,3955,3950,3955,6541
|
|
20201012,1251,3955,3955,3950,3955,32754
|
|
20201012,1252,3955,3960,3950,3955,194782
|
|
20201012,1253,3955,3960,3950,3960,148691
|
|
20201012,1254,3960,3960,3950,3955,54444
|
|
20201012,1255,3955,3955,3950,3955,79544
|
|
20201012,1256,3955,3955,3950,3955,256487
|
|
20201012,1257,3955,3960,3950,3960,87776
|
|
20201012,1258,3960,3965,3955,3965,418113
|
|
20201012,1259,3960,3965,3955,3960,256378
|
|
20201012,1300,3960,3960,3960,3960,44083
|
|
20201012,1301,3960,3960,3955,3960,99900
|
|
20201012,1302,3960,3960,3955,3960,6096
|
|
20201012,1303,3960,3960,3955,3960,438332
|
|
20201012,1304,3960,3965,3960,3965,32184
|
|
20201012,1305,3965,3965,3960,3960,83355
|
|
20201012,1306,3960,3965,3955,3965,30099
|
|
20201012,1307,3965,3965,3960,3965,7090
|
|
20201012,1308,3965,3965,3960,3965,6893
|
|
20201012,1309,3965,3965,3960,3965,27597
|
|
20201012,1310,3965,3965,3955,3960,180935
|
|
20201012,1311,3960,3965,3960,3965,127896
|
|
20201012,1312,3965,3965,3960,3965,823046
|
|
20201012,1313,3965,3970,3965,3965,64927
|
|
20201012,1314,3965,3965,3960,3960,16892
|
|
20201012,1315,3960,3965,3960,3965,4231
|
|
20201012,1316,3965,3965,3960,3965,261544
|
|
20201012,1317,3965,3965,3960,3965,139562
|
|
20201012,1318,3965,3970,3965,3965,73449
|
|
20201012,1319,3965,3970,3965,3965,92240
|
|
20201012,1320,3965,3965,3960,3965,9866
|
|
20201012,1321,3965,3970,3965,3965,248056
|
|
20201012,1322,3965,3965,3960,3965,114106
|
|
20201012,1323,3960,3965,3960,3965,7332
|
|
20201012,1324,3965,3965,3960,3960,26828
|
|
20201012,1325,3965,3965,3965,3965,19178
|
|
20201012,1326,3965,3970,3965,3970,130200
|
|
20201012,1327,3970,3970,3965,3970,97278
|
|
20201012,1328,3970,3970,3965,3970,1007353
|
|
20201012,1329,3970,3975,3970,3975,51664
|
|
20201012,1330,3975,3975,3965,3970,228102
|
|
20201012,1331,3970,3975,3970,3970,154055
|
|
20201012,1332,3970,3975,3970,3975,111550
|
|
20201012,1333,3975,3975,3970,3975,17937
|
|
20201012,1334,3970,3975,3970,3975,68867
|
|
20201012,1335,3975,3975,3970,3970,11911
|
|
20201012,1336,3970,3975,3970,3975,7651
|
|
20201012,1337,3975,3975,3965,3965,292873
|
|
20201012,1338,3965,3970,3965,3970,19968
|
|
20201012,1339,3970,3970,3965,3965,19198
|
|
20201012,1340,3965,3970,3965,3965,17608
|
|
20201012,1341,3965,3970,3960,3965,347042
|
|
20201012,1342,3970,3970,3965,3970,39437
|
|
20201012,1343,3965,3970,3965,3970,14834
|
|
20201012,1344,3970,3975,3965,3970,607867
|
|
20201012,1345,3970,3970,3965,3965,6141
|
|
20201012,1346,3970,3970,3965,3965,17522
|
|
20201012,1347,3965,3970,3965,3970,318945
|
|
20201012,1348,3970,3970,3965,3965,21130
|
|
20201012,1349,3970,3970,3960,3970,220536
|
|
20201012,1350,3965,3970,3965,3965,56236
|
|
20201012,1351,3970,3970,3965,3965,1647
|
|
20201012,1352,3970,3970,3965,3970,38281
|
|
20201012,1353,3970,3970,3965,3970,284725
|
|
20201012,1354,3965,3975,3965,3975,24998
|
|
20201012,1355,3975,3975,3970,3975,24720
|
|
20201012,1356,3975,3980,3975,3980,640169
|
|
20201012,1357,3980,3980,3975,3980,80224
|
|
20201012,1358,3975,3980,3975,3975,55604
|
|
20201012,1359,3980,3980,3975,3980,36434
|
|
20201012,1400,3980,3980,3970,3970,311925
|
|
20201012,1401,3970,3980,3970,3975,275159
|
|
20201012,1402,3980,3980,3975,3975,359580
|
|
20201012,1403,3980,3980,3970,3975,59727
|
|
20201012,1404,3970,3975,3965,3970,259943
|
|
20201012,1405,3970,3970,3960,3965,484189
|
|
20201012,1406,3965,3965,3955,3960,852210
|
|
20201012,1407,3960,3965,3960,3960,62661
|
|
20201012,1408,3965,3965,3955,3965,241942
|
|
20201012,1409,3965,3965,3960,3960,67705
|
|
20201012,1410,3965,3965,3955,3960,263013
|
|
20201012,1411,3960,3960,3955,3955,148957
|
|
20201012,1412,3960,3965,3955,3965,238501
|
|
20201012,1413,3965,3965,3955,3965,104344
|
|
20201012,1414,3965,3970,3960,3965,139211
|
|
20201012,1415,3965,3970,3960,3965,80676
|
|
20201012,1416,3965,3970,3960,3970,35922
|
|
20201012,1417,3965,3970,3965,3965,48030
|
|
20201012,1418,3970,3970,3965,3965,99507
|
|
20201012,1419,3965,3965,3960,3960,64231
|
|
20201012,1420,3965,3965,3960,3965,111936
|
|
20201012,1421,3965,3970,3960,3960,14899
|
|
20201012,1422,3965,3970,3960,3965,58534
|
|
20201012,1423,3970,3970,3965,3965,16405
|
|
20201012,1424,3965,3970,3965,3970,6865
|
|
20201012,1425,3970,3970,3965,3965,145550
|
|
20201012,1426,3965,3970,3965,3965,51269
|
|
20201012,1427,3965,3970,3965,3965,90673
|
|
20201012,1428,3970,3970,3965,3970,83535
|
|
20201012,1429,3970,3970,3970,3970,663450
|
|
20201012,1430,3970,3975,3965,3970,359631
|
|
20201012,1431,3970,3975,3970,3970,362665
|
|
20201012,1432,3975,3975,3970,3970,69085
|
|
20201012,1433,3965,3970,3965,3965,139330
|
|
20201012,1434,3970,3975,3965,3975,170395
|
|
20201012,1435,3975,3975,3965,3970,136546
|
|
20201012,1436,3970,3970,3965,3965,21336
|
|
20201012,1437,3970,3970,3965,3970,6249
|
|
20201012,1438,3970,3970,3965,3970,123929
|
|
20201012,1439,3965,3965,3960,3960,202809
|
|
20201012,1440,3960,3965,3960,3965,5939
|
|
20201012,1441,3965,3970,3960,3970,84854
|
|
20201012,1442,3965,3970,3960,3965,19535
|
|
20201012,1443,3965,3965,3960,3965,41968
|
|
20201012,1444,3965,3970,3965,3965,115003
|
|
20201012,1445,3965,3970,3960,3965,203480
|
|
20201012,1446,3970,3970,3960,3970,16065
|
|
20201012,1447,3965,3970,3965,3965,15914
|
|
20201012,1448,3970,3970,3965,3965,45595
|
|
20201012,1449,3965,3970,3965,3965,15859
|
|
20201012,1450,3965,3970,3965,3965,10690
|
|
20201012,1451,3965,3965,3960,3965,272072
|
|
20201012,1452,3965,3970,3960,3965,73586
|
|
20201012,1453,3960,3965,3960,3960,22279
|
|
20201012,1454,3960,3965,3955,3960,410204
|
|
20201012,1455,3960,3960,3955,3955,65189
|
|
20201012,1456,3955,3960,3955,3960,141663
|
|
20201012,1457,3960,3960,3955,3955,26577
|
|
20201012,1458,3955,3960,3950,3955,809022
|
|
20201012,1459,3960,3960,3955,3960,371403
|
|
20201012,1500,3960,3960,3955,3960,70454
|
|
20201012,1501,3955,3960,3955,3960,89692
|
|
20201012,1502,3960,3960,3955,3960,48622
|
|
20201012,1503,3960,3960,3955,3955,17623
|
|
20201012,1504,3960,3960,3955,3960,16768
|
|
20201012,1505,3955,3960,3955,3960,14143
|
|
20201012,1506,3960,3960,3955,3960,24523
|
|
20201012,1507,3960,3960,3955,3955,27656
|
|
20201012,1508,3960,3960,3950,3955,796036
|
|
20201012,1509,3955,3960,3955,3960,770284
|
|
20201012,1510,3960,3965,3960,3965,696489
|
|
20201012,1511,3965,3965,3955,3960,355174
|
|
20201012,1512,3960,3960,3955,3960,24038
|
|
20201012,1513,3960,3965,3955,3965,573373
|
|
20201012,1514,3960,3965,3960,3960,64849
|
|
20201012,1515,3965,3965,3960,3965,647598
|
|
20201012,1516,3960,3965,3960,3960,6349
|
|
20201012,1517,3960,3965,3960,3965,43592
|
|
20201012,1518,3960,3965,3960,3960,122825
|
|
20201012,1519,3960,3965,3960,3960,108024
|
|
20201012,1520,3965,3965,3960,3965,138781
|
|
20201012,1530,3960,3960,3960,3960,1887264
|