383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201224,0901,2850,2860,2845,2845,2545379
|
|
20201224,0902,2850,2850,2840,2840,1571680
|
|
20201224,0903,2840,2845,2835,2840,2379133
|
|
20201224,0904,2840,2840,2830,2835,2621655
|
|
20201224,0905,2835,2835,2820,2830,2749672
|
|
20201224,0906,2830,2835,2820,2835,1468667
|
|
20201224,0907,2830,2835,2825,2830,1490869
|
|
20201224,0908,2830,2830,2820,2825,1505606
|
|
20201224,0909,2825,2825,2820,2820,705923
|
|
20201224,0910,2820,2825,2815,2815,3306175
|
|
20201224,0911,2815,2820,2810,2815,2647522
|
|
20201224,0912,2815,2815,2810,2815,1025334
|
|
20201224,0913,2815,2820,2810,2820,1309218
|
|
20201224,0914,2820,2825,2815,2815,2005775
|
|
20201224,0915,2820,2820,2810,2815,2592733
|
|
20201224,0916,2815,2820,2810,2820,1011462
|
|
20201224,0917,2815,2830,2815,2830,1710478
|
|
20201224,0918,2825,2830,2820,2825,1130900
|
|
20201224,0919,2825,2830,2815,2815,1191172
|
|
20201224,0920,2820,2830,2815,2830,1819435
|
|
20201224,0921,2825,2830,2820,2825,1372942
|
|
20201224,0922,2825,2830,2820,2820,1221457
|
|
20201224,0923,2825,2830,2815,2825,2000929
|
|
20201224,0924,2825,2830,2820,2825,1022137
|
|
20201224,0925,2830,2830,2815,2815,496268
|
|
20201224,0926,2820,2820,2815,2820,115896
|
|
20201224,0927,2820,2820,2810,2815,1023194
|
|
20201224,0928,2810,2815,2805,2810,2980170
|
|
20201224,0929,2805,2810,2805,2805,1993346
|
|
20201224,0930,2810,2815,2805,2810,1541081
|
|
20201224,0931,2810,2815,2805,2815,735765
|
|
20201224,0932,2810,2815,2805,2810,647631
|
|
20201224,0933,2810,2815,2805,2805,407286
|
|
20201224,0934,2810,2810,2800,2810,2871693
|
|
20201224,0935,2805,2810,2805,2805,684585
|
|
20201224,0936,2810,2810,2805,2810,117649
|
|
20201224,0937,2805,2810,2805,2810,183077
|
|
20201224,0938,2810,2810,2805,2810,222703
|
|
20201224,0939,2810,2810,2800,2805,1841513
|
|
20201224,0940,2800,2805,2795,2795,2835408
|
|
20201224,0941,2795,2805,2795,2805,1479308
|
|
20201224,0942,2805,2805,2795,2795,1913852
|
|
20201224,0943,2800,2800,2795,2795,601401
|
|
20201224,0944,2795,2805,2795,2805,3572356
|
|
20201224,0945,2800,2805,2800,2805,110699
|
|
20201224,0946,2800,2810,2800,2805,1613386
|
|
20201224,0947,2805,2805,2800,2805,957995
|
|
20201224,0948,2800,2805,2795,2805,1107557
|
|
20201224,0949,2805,2805,2795,2795,1216053
|
|
20201224,0950,2800,2800,2795,2800,149348
|
|
20201224,0951,2795,2800,2795,2800,265037
|
|
20201224,0952,2800,2805,2795,2800,842650
|
|
20201224,0953,2800,2810,2800,2810,256082
|
|
20201224,0954,2810,2810,2805,2805,409142
|
|
20201224,0955,2810,2815,2805,2810,1943862
|
|
20201224,0956,2810,2815,2805,2810,772627
|
|
20201224,0957,2810,2810,2805,2810,84196
|
|
20201224,0958,2810,2810,2805,2810,1239697
|
|
20201224,0959,2810,2815,2810,2815,644448
|
|
20201224,1000,2810,2815,2805,2810,429317
|
|
20201224,1001,2810,2815,2805,2810,112885
|
|
20201224,1002,2810,2815,2805,2815,535064
|
|
20201224,1003,2810,2820,2810,2815,1555343
|
|
20201224,1004,2820,2820,2815,2820,380547
|
|
20201224,1005,2820,2820,2815,2815,242339
|
|
20201224,1006,2820,2820,2810,2810,647150
|
|
20201224,1007,2810,2820,2810,2810,1334128
|
|
20201224,1008,2810,2815,2805,2805,79884
|
|
20201224,1009,2810,2810,2805,2805,1251816
|
|
20201224,1010,2805,2805,2800,2805,500673
|
|
20201224,1011,2805,2810,2800,2810,475789
|
|
20201224,1012,2810,2815,2805,2815,434042
|
|
20201224,1013,2815,2815,2805,2815,397256
|
|
20201224,1014,2810,2815,2810,2815,110262
|
|
20201224,1015,2815,2815,2810,2810,121806
|
|
20201224,1016,2810,2815,2805,2815,78873
|
|
20201224,1017,2815,2815,2810,2810,50598
|
|
20201224,1018,2810,2820,2810,2815,1098556
|
|
20201224,1019,2815,2820,2810,2815,372318
|
|
20201224,1020,2815,2820,2810,2820,296890
|
|
20201224,1021,2820,2820,2815,2815,388916
|
|
20201224,1022,2820,2820,2815,2820,71542
|
|
20201224,1023,2820,2820,2815,2815,119601
|
|
20201224,1024,2820,2820,2815,2820,51827
|
|
20201224,1025,2820,2820,2815,2820,17630
|
|
20201224,1026,2820,2820,2815,2815,125766
|
|
20201224,1027,2815,2820,2815,2815,378532
|
|
20201224,1028,2815,2820,2810,2815,416833
|
|
20201224,1029,2810,2820,2810,2820,668566
|
|
20201224,1030,2815,2820,2815,2820,44906
|
|
20201224,1031,2815,2820,2815,2820,574531
|
|
20201224,1032,2820,2825,2820,2825,1095553
|
|
20201224,1033,2825,2825,2820,2825,1208816
|
|
20201224,1034,2820,2825,2815,2820,785230
|
|
20201224,1035,2815,2825,2815,2820,268232
|
|
20201224,1036,2820,2825,2815,2820,231286
|
|
20201224,1037,2820,2820,2815,2820,50556
|
|
20201224,1038,2820,2820,2810,2815,1114746
|
|
20201224,1039,2815,2820,2810,2820,463924
|
|
20201224,1040,2820,2820,2815,2820,445751
|
|
20201224,1041,2820,2825,2815,2815,41061
|
|
20201224,1042,2820,2820,2815,2820,11350
|
|
20201224,1043,2820,2820,2810,2815,592491
|
|
20201224,1044,2815,2820,2810,2820,133327
|
|
20201224,1045,2815,2820,2810,2815,475082
|
|
20201224,1046,2810,2815,2810,2810,26311
|
|
20201224,1047,2810,2815,2805,2810,1026817
|
|
20201224,1048,2810,2810,2805,2805,118548
|
|
20201224,1049,2810,2810,2805,2805,39748
|
|
20201224,1050,2805,2810,2805,2805,1269961
|
|
20201224,1051,2805,2810,2805,2810,185248
|
|
20201224,1052,2810,2810,2805,2810,46361
|
|
20201224,1053,2810,2815,2810,2815,608490
|
|
20201224,1054,2810,2815,2810,2815,73556
|
|
20201224,1055,2810,2815,2810,2810,375223
|
|
20201224,1056,2810,2815,2805,2815,153012
|
|
20201224,1057,2815,2820,2810,2815,452747
|
|
20201224,1058,2815,2820,2810,2815,879533
|
|
20201224,1059,2815,2820,2810,2815,244465
|
|
20201224,1100,2815,2820,2815,2820,50481
|
|
20201224,1101,2820,2820,2815,2815,294627
|
|
20201224,1102,2815,2820,2815,2815,24369
|
|
20201224,1103,2815,2820,2815,2815,114012
|
|
20201224,1104,2820,2820,2815,2820,303748
|
|
20201224,1105,2820,2820,2815,2815,24186
|
|
20201224,1106,2815,2820,2810,2815,319554
|
|
20201224,1107,2820,2820,2810,2815,28505
|
|
20201224,1108,2810,2815,2810,2810,11914
|
|
20201224,1109,2810,2815,2810,2810,15549
|
|
20201224,1110,2810,2820,2810,2820,236168
|
|
20201224,1111,2815,2820,2815,2815,13465
|
|
20201224,1112,2815,2820,2815,2820,13113
|
|
20201224,1113,2815,2820,2815,2820,283918
|
|
20201224,1114,2815,2820,2815,2815,73724
|
|
20201224,1115,2820,2820,2815,2815,39347
|
|
20201224,1116,2820,2820,2815,2820,8082
|
|
20201224,1117,2815,2820,2810,2815,721363
|
|
20201224,1118,2815,2815,2810,2810,49422
|
|
20201224,1119,2810,2815,2810,2815,65338
|
|
20201224,1120,2815,2820,2810,2820,291168
|
|
20201224,1121,2815,2820,2815,2815,125922
|
|
20201224,1122,2820,2820,2810,2815,54711
|
|
20201224,1123,2815,2815,2810,2815,7510
|
|
20201224,1124,2815,2815,2805,2810,1412423
|
|
20201224,1125,2810,2810,2805,2810,34566
|
|
20201224,1126,2810,2810,2805,2810,37810
|
|
20201224,1127,2805,2810,2805,2810,48881
|
|
20201224,1128,2810,2810,2805,2810,131906
|
|
20201224,1129,2810,2810,2805,2805,254314
|
|
20201224,1130,2810,2810,2805,2805,54917
|
|
20201224,1131,2805,2810,2805,2805,116932
|
|
20201224,1132,2810,2810,2805,2810,102251
|
|
20201224,1133,2810,2810,2805,2805,94541
|
|
20201224,1134,2810,2810,2805,2810,386733
|
|
20201224,1135,2810,2810,2805,2810,8536
|
|
20201224,1136,2810,2810,2805,2810,930645
|
|
20201224,1137,2810,2810,2810,2810,44264
|
|
20201224,1138,2805,2810,2805,2810,15656
|
|
20201224,1139,2810,2810,2805,2810,5605
|
|
20201224,1140,2805,2810,2805,2810,96227
|
|
20201224,1141,2810,2810,2805,2810,57132
|
|
20201224,1142,2810,2810,2805,2805,65206
|
|
20201224,1143,2810,2810,2805,2810,12562
|
|
20201224,1144,2810,2810,2805,2810,36712
|
|
20201224,1145,2810,2815,2810,2815,422719
|
|
20201224,1146,2815,2815,2810,2810,560532
|
|
20201224,1147,2805,2810,2805,2810,78541
|
|
20201224,1148,2810,2810,2805,2810,130690
|
|
20201224,1149,2810,2810,2805,2810,48475
|
|
20201224,1150,2810,2810,2805,2805,24633
|
|
20201224,1151,2810,2815,2805,2815,178526
|
|
20201224,1152,2810,2815,2810,2810,8474
|
|
20201224,1153,2810,2815,2810,2815,8116
|
|
20201224,1154,2810,2815,2805,2810,202146
|
|
20201224,1155,2810,2815,2805,2810,536376
|
|
20201224,1156,2810,2815,2805,2815,363598
|
|
20201224,1157,2815,2815,2810,2815,2686
|
|
20201224,1158,2815,2815,2810,2815,56761
|
|
20201224,1159,2815,2815,2810,2815,20427
|
|
20201224,1200,2815,2815,2810,2815,1825019
|
|
20201224,1201,2810,2815,2810,2810,193090
|
|
20201224,1202,2810,2810,2805,2805,455793
|
|
20201224,1203,2810,2810,2805,2805,32935
|
|
20201224,1204,2810,2810,2810,2810,42175
|
|
20201224,1205,2810,2810,2805,2810,41459
|
|
20201224,1206,2810,2810,2805,2810,202227
|
|
20201224,1207,2810,2810,2805,2810,12255
|
|
20201224,1208,2805,2810,2805,2810,13674
|
|
20201224,1209,2810,2815,2805,2815,292712
|
|
20201224,1210,2810,2815,2810,2815,198552
|
|
20201224,1211,2815,2815,2810,2815,29602
|
|
20201224,1212,2815,2815,2810,2815,9472
|
|
20201224,1213,2815,2815,2810,2815,14023
|
|
20201224,1214,2810,2815,2810,2815,20070
|
|
20201224,1215,2815,2815,2810,2815,10690
|
|
20201224,1216,2810,2815,2810,2815,24003
|
|
20201224,1217,2810,2815,2805,2810,719302
|
|
20201224,1218,2810,2815,2805,2815,51578
|
|
20201224,1219,2815,2815,2810,2810,244061
|
|
20201224,1220,2810,2810,2805,2805,51512
|
|
20201224,1221,2805,2810,2805,2810,7560
|
|
20201224,1222,2805,2810,2805,2810,10034
|
|
20201224,1223,2810,2810,2805,2805,52129
|
|
20201224,1224,2810,2810,2805,2810,197570
|
|
20201224,1225,2805,2810,2800,2800,1144436
|
|
20201224,1226,2805,2805,2800,2805,78460
|
|
20201224,1227,2805,2805,2800,2800,60596
|
|
20201224,1228,2805,2805,2800,2805,131258
|
|
20201224,1229,2805,2805,2800,2805,47647
|
|
20201224,1230,2805,2805,2800,2800,1124191
|
|
20201224,1231,2805,2805,2800,2805,257545
|
|
20201224,1232,2805,2805,2795,2800,2212348
|
|
20201224,1233,2800,2805,2800,2800,160496
|
|
20201224,1234,2805,2805,2800,2800,132964
|
|
20201224,1235,2805,2805,2800,2805,72734
|
|
20201224,1236,2805,2805,2800,2805,45004
|
|
20201224,1237,2800,2805,2800,2800,1149678
|
|
20201224,1238,2800,2805,2795,2800,563451
|
|
20201224,1239,2800,2805,2800,2800,100558
|
|
20201224,1240,2800,2805,2800,2805,86655
|
|
20201224,1241,2800,2805,2800,2800,439097
|
|
20201224,1242,2800,2805,2800,2800,32396
|
|
20201224,1243,2800,2805,2800,2805,17513
|
|
20201224,1244,2800,2805,2800,2805,66043
|
|
20201224,1245,2805,2805,2800,2805,22473
|
|
20201224,1246,2805,2805,2800,2800,22039
|
|
20201224,1247,2805,2805,2800,2805,30818
|
|
20201224,1248,2805,2805,2795,2800,793382
|
|
20201224,1249,2800,2800,2795,2800,91963
|
|
20201224,1250,2800,2800,2795,2800,260160
|
|
20201224,1251,2795,2800,2795,2800,396290
|
|
20201224,1252,2800,2800,2790,2795,1722754
|
|
20201224,1253,2795,2795,2790,2795,1685340
|
|
20201224,1254,2795,2795,2790,2795,950325
|
|
20201224,1255,2795,2795,2790,2790,73337
|
|
20201224,1256,2790,2795,2790,2795,537356
|
|
20201224,1257,2795,2795,2790,2795,111052
|
|
20201224,1258,2795,2795,2790,2795,108746
|
|
20201224,1259,2790,2795,2785,2790,1634593
|
|
20201224,1300,2790,2795,2785,2790,288026
|
|
20201224,1301,2790,2795,2785,2790,1859533
|
|
20201224,1302,2790,2795,2785,2795,623768
|
|
20201224,1303,2790,2795,2785,2790,463872
|
|
20201224,1304,2785,2790,2785,2790,204693
|
|
20201224,1305,2790,2790,2785,2790,102665
|
|
20201224,1306,2785,2795,2785,2790,583863
|
|
20201224,1307,2790,2790,2785,2790,125124
|
|
20201224,1308,2790,2790,2785,2785,127300
|
|
20201224,1309,2790,2790,2785,2785,152748
|
|
20201224,1310,2790,2790,2785,2785,1583055
|
|
20201224,1311,2780,2790,2780,2785,2073573
|
|
20201224,1312,2785,2790,2780,2785,117865
|
|
20201224,1313,2790,2790,2785,2790,58848
|
|
20201224,1314,2790,2790,2780,2780,752910
|
|
20201224,1315,2785,2790,2780,2785,335972
|
|
20201224,1316,2785,2785,2780,2785,179120
|
|
20201224,1317,2785,2790,2780,2785,499324
|
|
20201224,1318,2790,2790,2785,2790,16494
|
|
20201224,1319,2785,2790,2785,2785,540730
|
|
20201224,1320,2785,2790,2785,2790,144499
|
|
20201224,1321,2790,2790,2780,2785,604943
|
|
20201224,1322,2785,2790,2780,2785,613164
|
|
20201224,1323,2785,2790,2785,2790,400458
|
|
20201224,1324,2790,2790,2785,2785,265361
|
|
20201224,1325,2790,2790,2785,2790,280697
|
|
20201224,1326,2790,2790,2785,2790,103233
|
|
20201224,1327,2790,2790,2785,2790,91193
|
|
20201224,1328,2790,2790,2785,2785,79251
|
|
20201224,1329,2785,2790,2780,2785,511970
|
|
20201224,1330,2785,2785,2780,2785,127492
|
|
20201224,1331,2785,2785,2780,2780,496653
|
|
20201224,1332,2785,2785,2775,2780,3186268
|
|
20201224,1333,2780,2785,2780,2785,753343
|
|
20201224,1334,2785,2785,2780,2780,76919
|
|
20201224,1335,2785,2785,2780,2785,436202
|
|
20201224,1336,2780,2785,2780,2785,945313
|
|
20201224,1337,2780,2785,2775,2780,695273
|
|
20201224,1338,2780,2780,2775,2780,126931
|
|
20201224,1339,2780,2780,2775,2775,532086
|
|
20201224,1340,2780,2780,2775,2780,205463
|
|
20201224,1341,2780,2780,2775,2780,129912
|
|
20201224,1342,2780,2780,2770,2775,1867132
|
|
20201224,1343,2775,2780,2770,2775,1226262
|
|
20201224,1344,2775,2780,2770,2775,584463
|
|
20201224,1345,2780,2780,2775,2775,109402
|
|
20201224,1346,2780,2780,2775,2775,160928
|
|
20201224,1347,2775,2780,2775,2780,123372
|
|
20201224,1348,2780,2780,2775,2780,181262
|
|
20201224,1349,2780,2780,2775,2780,219532
|
|
20201224,1350,2780,2780,2775,2780,73779
|
|
20201224,1351,2780,2780,2770,2775,2622663
|
|
20201224,1352,2780,2780,2775,2780,536509
|
|
20201224,1353,2775,2780,2775,2780,35898
|
|
20201224,1354,2780,2780,2775,2780,197595
|
|
20201224,1355,2780,2780,2775,2780,58291
|
|
20201224,1356,2780,2780,2775,2775,89479
|
|
20201224,1357,2780,2780,2775,2780,256377
|
|
20201224,1358,2780,2780,2775,2780,158464
|
|
20201224,1359,2780,2780,2775,2775,82068
|
|
20201224,1400,2780,2780,2775,2780,57487
|
|
20201224,1401,2780,2780,2775,2780,109558
|
|
20201224,1402,2775,2780,2770,2780,987687
|
|
20201224,1403,2775,2780,2770,2775,190159
|
|
20201224,1404,2775,2775,2770,2770,224410
|
|
20201224,1405,2775,2775,2770,2770,94869
|
|
20201224,1406,2775,2775,2765,2770,3756189
|
|
20201224,1407,2770,2770,2760,2765,2075752
|
|
20201224,1408,2765,2765,2760,2760,273435
|
|
20201224,1409,2760,2765,2755,2760,3508651
|
|
20201224,1410,2760,2765,2755,2765,1080832
|
|
20201224,1411,2765,2770,2760,2765,2035688
|
|
20201224,1412,2765,2765,2760,2765,198773
|
|
20201224,1413,2760,2765,2755,2765,1833403
|
|
20201224,1414,2765,2765,2755,2760,782267
|
|
20201224,1415,2765,2765,2760,2765,134065
|
|
20201224,1416,2760,2765,2760,2765,179074
|
|
20201224,1417,2765,2765,2760,2765,79223
|
|
20201224,1418,2765,2765,2755,2760,1274489
|
|
20201224,1419,2755,2765,2755,2765,567945
|
|
20201224,1420,2760,2765,2755,2760,135934
|
|
20201224,1421,2760,2760,2755,2760,73303
|
|
20201224,1422,2760,2760,2750,2755,1700951
|
|
20201224,1423,2755,2755,2740,2745,3033036
|
|
20201224,1424,2740,2750,2740,2740,2037232
|
|
20201224,1425,2745,2745,2730,2735,3091850
|
|
20201224,1426,2735,2740,2730,2735,1898458
|
|
20201224,1427,2740,2745,2735,2740,2817763
|
|
20201224,1428,2745,2745,2735,2735,3124793
|
|
20201224,1429,2735,2745,2735,2745,888280
|
|
20201224,1430,2745,2750,2740,2745,1319887
|
|
20201224,1431,2745,2750,2740,2745,1070775
|
|
20201224,1432,2745,2745,2740,2745,856986
|
|
20201224,1433,2745,2745,2735,2740,1050536
|
|
20201224,1434,2740,2740,2730,2735,3083565
|
|
20201224,1435,2735,2740,2730,2740,2329517
|
|
20201224,1436,2735,2740,2730,2740,919032
|
|
20201224,1437,2740,2740,2735,2740,170257
|
|
20201224,1438,2740,2740,2730,2730,1602640
|
|
20201224,1439,2735,2740,2735,2740,444484
|
|
20201224,1440,2740,2740,2730,2735,1543384
|
|
20201224,1441,2735,2740,2730,2740,979518
|
|
20201224,1442,2740,2745,2730,2745,990771
|
|
20201224,1443,2745,2750,2740,2750,741370
|
|
20201224,1444,2750,2750,2740,2745,1661039
|
|
20201224,1445,2745,2750,2740,2750,301273
|
|
20201224,1446,2750,2750,2740,2745,1480349
|
|
20201224,1447,2745,2750,2740,2750,260290
|
|
20201224,1448,2750,2750,2745,2750,384086
|
|
20201224,1449,2750,2750,2745,2750,39409
|
|
20201224,1450,2750,2750,2745,2750,108107
|
|
20201224,1451,2750,2750,2740,2745,1636761
|
|
20201224,1452,2745,2750,2740,2745,1075405
|
|
20201224,1453,2750,2750,2745,2750,629943
|
|
20201224,1454,2750,2755,2745,2755,926635
|
|
20201224,1455,2755,2755,2750,2755,761107
|
|
20201224,1456,2750,2755,2750,2755,58682
|
|
20201224,1457,2755,2760,2750,2760,936969
|
|
20201224,1458,2760,2760,2755,2760,798220
|
|
20201224,1459,2755,2760,2750,2755,604860
|
|
20201224,1500,2755,2760,2750,2755,568129
|
|
20201224,1501,2755,2755,2745,2750,1786766
|
|
20201224,1502,2750,2755,2745,2750,375976
|
|
20201224,1503,2750,2755,2745,2750,658591
|
|
20201224,1504,2755,2755,2750,2750,91453
|
|
20201224,1505,2755,2760,2750,2755,1509406
|
|
20201224,1506,2755,2760,2750,2755,148810
|
|
20201224,1507,2750,2760,2750,2755,517347
|
|
20201224,1508,2755,2765,2755,2760,1694531
|
|
20201224,1509,2760,2765,2755,2760,1126666
|
|
20201224,1510,2760,2765,2755,2760,949689
|
|
20201224,1511,2760,2765,2755,2760,599889
|
|
20201224,1512,2760,2760,2755,2755,121049
|
|
20201224,1513,2755,2760,2750,2755,581353
|
|
20201224,1514,2750,2755,2745,2750,662567
|
|
20201224,1515,2750,2755,2745,2755,1183453
|
|
20201224,1516,2750,2755,2750,2750,143058
|
|
20201224,1517,2755,2755,2750,2750,126120
|
|
20201224,1518,2750,2755,2750,2750,141401
|
|
20201224,1519,2755,2755,2750,2755,312656
|
|
20201224,1520,2750,2755,2750,2755,723767
|
|
20201224,1530,2750,2750,2750,2750,3033976
|