383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201130,0901,3175,3180,3155,3160,3033999
|
|
20201130,0902,3160,3175,3155,3175,1371823
|
|
20201130,0903,3175,3180,3165,3175,1622370
|
|
20201130,0904,3175,3190,3175,3185,1885906
|
|
20201130,0905,3180,3190,3180,3185,788466
|
|
20201130,0906,3185,3195,3185,3195,1674016
|
|
20201130,0907,3190,3195,3190,3195,415680
|
|
20201130,0908,3195,3200,3190,3195,941137
|
|
20201130,0909,3195,3200,3185,3195,875046
|
|
20201130,0910,3195,3205,3190,3195,1468654
|
|
20201130,0911,3195,3205,3195,3200,586825
|
|
20201130,0912,3200,3205,3190,3195,1090532
|
|
20201130,0913,3195,3200,3195,3195,245183
|
|
20201130,0914,3195,3200,3195,3200,64203
|
|
20201130,0915,3200,3205,3195,3200,1200581
|
|
20201130,0916,3200,3205,3195,3205,523885
|
|
20201130,0917,3205,3210,3200,3205,489674
|
|
20201130,0918,3205,3215,3205,3210,1635509
|
|
20201130,0919,3215,3220,3210,3220,1158056
|
|
20201130,0920,3220,3225,3215,3215,1289808
|
|
20201130,0921,3220,3230,3215,3225,1777620
|
|
20201130,0922,3220,3230,3220,3225,645557
|
|
20201130,0923,3225,3225,3220,3220,242088
|
|
20201130,0924,3220,3225,3220,3220,266894
|
|
20201130,0925,3225,3235,3220,3230,1744681
|
|
20201130,0926,3230,3230,3220,3225,851372
|
|
20201130,0927,3225,3230,3220,3230,681571
|
|
20201130,0928,3225,3230,3220,3220,401307
|
|
20201130,0929,3220,3230,3220,3220,376019
|
|
20201130,0930,3220,3225,3220,3225,886675
|
|
20201130,0931,3225,3240,3220,3240,1640070
|
|
20201130,0932,3240,3240,3230,3235,916184
|
|
20201130,0933,3240,3245,3235,3240,1510225
|
|
20201130,0934,3240,3245,3235,3240,1750126
|
|
20201130,0935,3240,3245,3240,3240,396106
|
|
20201130,0936,3245,3245,3230,3235,1392883
|
|
20201130,0937,3235,3235,3225,3230,1083299
|
|
20201130,0938,3230,3240,3225,3240,1237251
|
|
20201130,0939,3235,3240,3230,3235,850521
|
|
20201130,0940,3235,3240,3225,3230,1300936
|
|
20201130,0941,3230,3235,3225,3230,418639
|
|
20201130,0942,3225,3230,3215,3220,2344506
|
|
20201130,0943,3220,3230,3215,3225,1367744
|
|
20201130,0944,3230,3230,3215,3220,1096299
|
|
20201130,0945,3220,3225,3215,3220,721737
|
|
20201130,0946,3220,3220,3215,3220,310063
|
|
20201130,0947,3215,3220,3210,3215,2480950
|
|
20201130,0948,3210,3220,3210,3220,796932
|
|
20201130,0949,3220,3225,3215,3220,553299
|
|
20201130,0950,3220,3230,3220,3225,271993
|
|
20201130,0951,3225,3230,3220,3225,521171
|
|
20201130,0952,3225,3225,3220,3220,799348
|
|
20201130,0953,3220,3220,3215,3220,186702
|
|
20201130,0954,3220,3220,3215,3215,270732
|
|
20201130,0955,3220,3220,3215,3220,517366
|
|
20201130,0956,3220,3220,3215,3220,377583
|
|
20201130,0957,3220,3225,3220,3225,329232
|
|
20201130,0958,3220,3230,3220,3225,231785
|
|
20201130,0959,3225,3225,3220,3225,178309
|
|
20201130,1000,3225,3225,3220,3220,552338
|
|
20201130,1001,3220,3225,3215,3225,1602903
|
|
20201130,1002,3225,3235,3220,3220,1164293
|
|
20201130,1003,3220,3230,3220,3225,171522
|
|
20201130,1004,3225,3230,3225,3230,431315
|
|
20201130,1005,3225,3235,3225,3230,210454
|
|
20201130,1006,3225,3240,3225,3240,953837
|
|
20201130,1007,3240,3245,3235,3245,832171
|
|
20201130,1008,3245,3245,3235,3245,1256399
|
|
20201130,1009,3240,3245,3235,3240,964559
|
|
20201130,1010,3245,3245,3230,3240,1128821
|
|
20201130,1011,3235,3245,3235,3235,826901
|
|
20201130,1012,3235,3240,3230,3235,520853
|
|
20201130,1013,3240,3240,3230,3235,255946
|
|
20201130,1014,3235,3240,3230,3235,850174
|
|
20201130,1015,3240,3240,3235,3235,770343
|
|
20201130,1016,3235,3240,3235,3235,318701
|
|
20201130,1017,3235,3235,3230,3235,64525
|
|
20201130,1018,3235,3240,3230,3235,375454
|
|
20201130,1019,3240,3240,3230,3235,281642
|
|
20201130,1020,3235,3240,3230,3235,426462
|
|
20201130,1021,3235,3240,3230,3230,134100
|
|
20201130,1022,3230,3235,3230,3230,1213638
|
|
20201130,1023,3230,3230,3220,3230,1091432
|
|
20201130,1024,3225,3230,3225,3230,28749
|
|
20201130,1025,3230,3230,3225,3225,139371
|
|
20201130,1026,3230,3230,3225,3230,544556
|
|
20201130,1027,3230,3230,3220,3225,178631
|
|
20201130,1028,3225,3230,3225,3225,263389
|
|
20201130,1029,3225,3230,3220,3230,185220
|
|
20201130,1030,3230,3230,3225,3230,233784
|
|
20201130,1031,3230,3230,3220,3225,782178
|
|
20201130,1032,3225,3230,3220,3225,129564
|
|
20201130,1033,3220,3225,3220,3220,1687229
|
|
20201130,1034,3220,3225,3220,3220,494214
|
|
20201130,1035,3220,3225,3220,3220,466834
|
|
20201130,1036,3225,3225,3215,3215,218796
|
|
20201130,1037,3215,3225,3215,3220,340643
|
|
20201130,1038,3220,3225,3220,3225,94137
|
|
20201130,1039,3225,3225,3215,3220,201235
|
|
20201130,1040,3225,3225,3215,3215,33021
|
|
20201130,1041,3220,3220,3215,3215,1426050
|
|
20201130,1042,3215,3220,3210,3220,1003319
|
|
20201130,1043,3215,3225,3215,3225,668766
|
|
20201130,1044,3225,3225,3220,3220,228620
|
|
20201130,1045,3220,3225,3215,3220,586531
|
|
20201130,1046,3220,3225,3215,3220,196616
|
|
20201130,1047,3220,3225,3215,3225,505400
|
|
20201130,1048,3225,3225,3215,3220,242307
|
|
20201130,1049,3220,3220,3215,3215,43921
|
|
20201130,1050,3220,3220,3215,3220,53355
|
|
20201130,1051,3225,3225,3215,3215,63440
|
|
20201130,1052,3215,3220,3215,3220,96860
|
|
20201130,1053,3220,3220,3210,3215,1329029
|
|
20201130,1054,3215,3215,3210,3215,120671
|
|
20201130,1055,3210,3215,3210,3210,985308
|
|
20201130,1056,3215,3215,3205,3210,940834
|
|
20201130,1057,3210,3215,3205,3205,221052
|
|
20201130,1058,3205,3215,3205,3210,382704
|
|
20201130,1059,3215,3215,3210,3210,24363
|
|
20201130,1100,3215,3215,3210,3215,65340
|
|
20201130,1101,3215,3220,3210,3220,760195
|
|
20201130,1102,3220,3220,3215,3220,105345
|
|
20201130,1103,3220,3220,3215,3220,23002
|
|
20201130,1104,3220,3225,3215,3220,1372268
|
|
20201130,1105,3220,3225,3215,3220,856893
|
|
20201130,1106,3220,3220,3220,3220,200723
|
|
20201130,1107,3220,3225,3220,3225,190708
|
|
20201130,1108,3220,3225,3220,3225,1091944
|
|
20201130,1109,3225,3230,3220,3225,367687
|
|
20201130,1110,3225,3230,3220,3225,202888
|
|
20201130,1111,3225,3230,3225,3225,94404
|
|
20201130,1112,3225,3230,3225,3230,341566
|
|
20201130,1113,3230,3230,3225,3230,149422
|
|
20201130,1114,3230,3235,3225,3230,475896
|
|
20201130,1115,3235,3235,3225,3230,196984
|
|
20201130,1116,3235,3235,3230,3235,117496
|
|
20201130,1117,3230,3235,3230,3235,14798
|
|
20201130,1118,3235,3240,3230,3235,886933
|
|
20201130,1119,3235,3235,3230,3235,59399
|
|
20201130,1120,3230,3235,3225,3225,371693
|
|
20201130,1121,3230,3235,3225,3230,192465
|
|
20201130,1122,3230,3235,3230,3235,133273
|
|
20201130,1123,3235,3240,3230,3235,884561
|
|
20201130,1124,3235,3240,3230,3230,370043
|
|
20201130,1125,3230,3235,3230,3235,20286
|
|
20201130,1126,3235,3235,3230,3235,286190
|
|
20201130,1127,3235,3235,3230,3235,80399
|
|
20201130,1128,3235,3240,3230,3240,271112
|
|
20201130,1129,3240,3240,3235,3240,186859
|
|
20201130,1130,3235,3240,3235,3240,438098
|
|
20201130,1131,3240,3245,3235,3235,866544
|
|
20201130,1132,3240,3240,3235,3240,433618
|
|
20201130,1133,3235,3240,3235,3240,182337
|
|
20201130,1134,3240,3240,3235,3240,179170
|
|
20201130,1135,3235,3240,3230,3230,98167
|
|
20201130,1136,3235,3235,3230,3235,64459
|
|
20201130,1137,3235,3240,3230,3235,263865
|
|
20201130,1138,3235,3240,3230,3235,221521
|
|
20201130,1139,3235,3240,3235,3235,11488
|
|
20201130,1140,3235,3240,3235,3240,66759
|
|
20201130,1141,3240,3245,3235,3235,889196
|
|
20201130,1142,3240,3245,3235,3235,157306
|
|
20201130,1143,3240,3240,3235,3235,3120
|
|
20201130,1144,3240,3245,3235,3245,208564
|
|
20201130,1145,3245,3245,3240,3245,149907
|
|
20201130,1146,3240,3250,3240,3250,911851
|
|
20201130,1147,3250,3250,3245,3250,1130610
|
|
20201130,1148,3250,3255,3245,3250,641340
|
|
20201130,1149,3250,3255,3250,3250,211507
|
|
20201130,1150,3250,3255,3245,3245,492968
|
|
20201130,1151,3250,3250,3245,3250,68917
|
|
20201130,1152,3245,3250,3240,3240,514354
|
|
20201130,1153,3245,3245,3240,3240,46478
|
|
20201130,1154,3245,3245,3240,3245,20374
|
|
20201130,1155,3245,3250,3240,3245,690382
|
|
20201130,1156,3245,3250,3240,3250,170217
|
|
20201130,1157,3245,3250,3240,3245,56452
|
|
20201130,1158,3245,3250,3240,3240,316461
|
|
20201130,1159,3240,3250,3240,3245,240211
|
|
20201130,1200,3245,3245,3240,3245,26880
|
|
20201130,1201,3245,3245,3240,3245,24931
|
|
20201130,1202,3240,3245,3235,3240,1515724
|
|
20201130,1203,3235,3240,3235,3235,176953
|
|
20201130,1204,3235,3240,3230,3235,662129
|
|
20201130,1205,3235,3240,3230,3235,63423
|
|
20201130,1206,3235,3235,3230,3235,38448
|
|
20201130,1207,3235,3235,3230,3235,78382
|
|
20201130,1208,3235,3235,3230,3235,43162
|
|
20201130,1209,3235,3235,3230,3235,18757
|
|
20201130,1210,3230,3240,3230,3240,558354
|
|
20201130,1211,3240,3240,3230,3235,278638
|
|
20201130,1212,3240,3240,3235,3240,54287
|
|
20201130,1213,3240,3240,3235,3240,46386
|
|
20201130,1214,3235,3240,3235,3240,208576
|
|
20201130,1215,3240,3240,3235,3240,10535
|
|
20201130,1216,3240,3240,3235,3240,42082
|
|
20201130,1217,3240,3240,3235,3240,10672
|
|
20201130,1218,3240,3240,3235,3240,24506
|
|
20201130,1219,3240,3240,3235,3240,9458
|
|
20201130,1220,3235,3240,3235,3240,9956
|
|
20201130,1221,3240,3240,3235,3235,74400
|
|
20201130,1222,3235,3240,3235,3235,316508
|
|
20201130,1223,3240,3245,3235,3245,766625
|
|
20201130,1224,3240,3245,3240,3240,83664
|
|
20201130,1225,3240,3245,3240,3245,33904
|
|
20201130,1226,3245,3245,3240,3245,13961
|
|
20201130,1227,3245,3250,3240,3245,544934
|
|
20201130,1228,3250,3250,3245,3245,18281
|
|
20201130,1229,3245,3250,3245,3245,42333
|
|
20201130,1230,3250,3250,3245,3250,264786
|
|
20201130,1231,3250,3250,3240,3245,74638
|
|
20201130,1232,3245,3245,3240,3245,35488
|
|
20201130,1233,3240,3245,3240,3240,558219
|
|
20201130,1234,3240,3240,3235,3235,13104
|
|
20201130,1235,3235,3240,3235,3235,26862
|
|
20201130,1236,3240,3240,3235,3235,388746
|
|
20201130,1237,3235,3240,3235,3235,6787
|
|
20201130,1238,3235,3240,3235,3235,183011
|
|
20201130,1239,3235,3240,3235,3235,6863
|
|
20201130,1240,3240,3240,3235,3240,17555
|
|
20201130,1241,3240,3240,3235,3240,39550
|
|
20201130,1242,3235,3240,3235,3235,39386
|
|
20201130,1243,3235,3240,3235,3235,578005
|
|
20201130,1244,3235,3235,3230,3235,47974
|
|
20201130,1245,3235,3240,3230,3235,319286
|
|
20201130,1246,3235,3235,3230,3235,99436
|
|
20201130,1247,3235,3235,3235,3235,138603
|
|
20201130,1248,3235,3235,3230,3235,92363
|
|
20201130,1249,3235,3235,3230,3235,67326
|
|
20201130,1250,3235,3235,3230,3235,23390
|
|
20201130,1251,3235,3235,3230,3235,206826
|
|
20201130,1252,3240,3240,3235,3235,188309
|
|
20201130,1253,3235,3240,3230,3235,378260
|
|
20201130,1254,3235,3235,3225,3230,1203601
|
|
20201130,1255,3230,3230,3225,3225,118232
|
|
20201130,1256,3230,3230,3225,3225,23789
|
|
20201130,1257,3225,3235,3225,3235,677199
|
|
20201130,1258,3235,3235,3225,3230,326559
|
|
20201130,1259,3230,3235,3225,3230,47534
|
|
20201130,1300,3235,3235,3230,3235,16880
|
|
20201130,1301,3235,3240,3235,3235,495216
|
|
20201130,1302,3235,3240,3230,3230,115674
|
|
20201130,1303,3235,3235,3230,3230,444871
|
|
20201130,1304,3230,3230,3225,3230,23568
|
|
20201130,1305,3230,3230,3225,3225,13834
|
|
20201130,1306,3230,3235,3225,3230,77787
|
|
20201130,1307,3235,3235,3230,3235,828669
|
|
20201130,1308,3235,3240,3235,3235,236257
|
|
20201130,1309,3235,3240,3235,3240,12680
|
|
20201130,1310,3235,3235,3235,3235,418757
|
|
20201130,1311,3240,3240,3235,3240,25813
|
|
20201130,1312,3240,3240,3235,3240,6667
|
|
20201130,1313,3235,3240,3235,3240,668299
|
|
20201130,1314,3235,3240,3235,3240,28505
|
|
20201130,1315,3240,3240,3235,3235,460881
|
|
20201130,1316,3235,3240,3235,3240,42342
|
|
20201130,1317,3240,3240,3230,3235,311865
|
|
20201130,1318,3235,3240,3235,3235,14844
|
|
20201130,1319,3240,3240,3235,3235,20532
|
|
20201130,1320,3235,3240,3235,3235,135568
|
|
20201130,1321,3240,3240,3235,3235,61894
|
|
20201130,1322,3235,3240,3230,3240,226282
|
|
20201130,1323,3235,3240,3235,3235,2653
|
|
20201130,1324,3240,3240,3230,3235,284778
|
|
20201130,1325,3240,3240,3235,3240,1087
|
|
20201130,1326,3240,3245,3235,3240,1050764
|
|
20201130,1327,3240,3245,3240,3240,32863
|
|
20201130,1328,3240,3245,3240,3240,109556
|
|
20201130,1329,3245,3245,3240,3245,340828
|
|
20201130,1330,3245,3250,3240,3245,898219
|
|
20201130,1331,3245,3245,3240,3245,315080
|
|
20201130,1332,3245,3245,3240,3245,73621
|
|
20201130,1333,3240,3245,3240,3245,53469
|
|
20201130,1334,3245,3245,3235,3235,846674
|
|
20201130,1335,3235,3240,3235,3235,269263
|
|
20201130,1336,3240,3245,3240,3240,95775
|
|
20201130,1337,3240,3245,3235,3240,80842
|
|
20201130,1338,3240,3245,3235,3240,103824
|
|
20201130,1339,3240,3240,3235,3235,14705
|
|
20201130,1340,3240,3240,3235,3240,1445
|
|
20201130,1341,3235,3240,3235,3240,2361
|
|
20201130,1342,3240,3240,3230,3235,996267
|
|
20201130,1343,3235,3240,3235,3240,22305
|
|
20201130,1344,3240,3240,3235,3240,18538
|
|
20201130,1345,3240,3245,3240,3240,316555
|
|
20201130,1346,3245,3245,3235,3240,131445
|
|
20201130,1347,3240,3245,3235,3240,90336
|
|
20201130,1348,3235,3240,3235,3240,18935
|
|
20201130,1349,3240,3245,3240,3240,158787
|
|
20201130,1350,3245,3245,3240,3245,20324
|
|
20201130,1351,3245,3245,3240,3245,23773
|
|
20201130,1352,3240,3245,3240,3240,68045
|
|
20201130,1353,3245,3245,3240,3245,1262368
|
|
20201130,1354,3245,3250,3245,3250,892755
|
|
20201130,1355,3250,3250,3245,3245,240232
|
|
20201130,1356,3250,3250,3245,3250,290879
|
|
20201130,1357,3245,3250,3245,3250,11426
|
|
20201130,1358,3250,3250,3245,3245,9911
|
|
20201130,1359,3250,3250,3245,3250,396065
|
|
20201130,1400,3250,3255,3250,3255,521063
|
|
20201130,1401,3255,3255,3245,3250,618186
|
|
20201130,1402,3250,3260,3250,3255,1988886
|
|
20201130,1403,3255,3260,3255,3260,167471
|
|
20201130,1404,3260,3260,3255,3260,229515
|
|
20201130,1405,3260,3260,3250,3255,1199976
|
|
20201130,1406,3255,3260,3250,3255,402008
|
|
20201130,1407,3260,3265,3255,3260,1448965
|
|
20201130,1408,3260,3270,3260,3265,872788
|
|
20201130,1409,3265,3270,3260,3265,718428
|
|
20201130,1410,3265,3270,3265,3270,230841
|
|
20201130,1411,3270,3275,3265,3270,1219645
|
|
20201130,1412,3270,3275,3270,3275,705674
|
|
20201130,1413,3275,3275,3265,3270,779571
|
|
20201130,1414,3270,3275,3270,3275,156845
|
|
20201130,1415,3275,3280,3270,3280,1002471
|
|
20201130,1416,3275,3280,3275,3275,538149
|
|
20201130,1417,3275,3280,3270,3280,566864
|
|
20201130,1418,3280,3280,3275,3280,123390
|
|
20201130,1419,3275,3280,3270,3275,543651
|
|
20201130,1420,3270,3275,3270,3270,609737
|
|
20201130,1421,3270,3275,3265,3270,798993
|
|
20201130,1422,3270,3275,3265,3270,165126
|
|
20201130,1423,3270,3275,3265,3275,915085
|
|
20201130,1424,3270,3275,3265,3270,465543
|
|
20201130,1425,3270,3270,3265,3270,81311
|
|
20201130,1426,3270,3275,3265,3275,577380
|
|
20201130,1427,3275,3275,3265,3270,181266
|
|
20201130,1428,3270,3275,3270,3275,90568
|
|
20201130,1429,3275,3280,3270,3275,957471
|
|
20201130,1430,3280,3280,3270,3275,700188
|
|
20201130,1431,3280,3285,3275,3280,2132506
|
|
20201130,1432,3280,3285,3275,3275,229177
|
|
20201130,1433,3280,3285,3275,3280,629024
|
|
20201130,1434,3280,3280,3265,3275,1664048
|
|
20201130,1435,3270,3275,3265,3270,964894
|
|
20201130,1436,3275,3275,3270,3275,67695
|
|
20201130,1437,3270,3280,3270,3275,298189
|
|
20201130,1438,3280,3280,3275,3275,463209
|
|
20201130,1439,3275,3275,3265,3265,1972842
|
|
20201130,1440,3270,3275,3270,3275,241119
|
|
20201130,1441,3275,3280,3270,3275,954068
|
|
20201130,1442,3275,3280,3270,3275,131207
|
|
20201130,1443,3275,3280,3270,3275,69874
|
|
20201130,1444,3280,3280,3275,3275,228762
|
|
20201130,1445,3270,3280,3270,3275,157462
|
|
20201130,1446,3280,3280,3275,3275,64630
|
|
20201130,1447,3275,3280,3275,3275,78051
|
|
20201130,1448,3275,3280,3275,3275,656255
|
|
20201130,1449,3280,3280,3270,3275,217793
|
|
20201130,1450,3275,3280,3275,3280,594019
|
|
20201130,1451,3280,3280,3275,3280,106757
|
|
20201130,1452,3280,3280,3275,3275,811015
|
|
20201130,1453,3280,3280,3275,3275,162994
|
|
20201130,1454,3280,3280,3275,3275,39425
|
|
20201130,1455,3275,3280,3270,3280,1536910
|
|
20201130,1456,3280,3280,3275,3280,480835
|
|
20201130,1457,3280,3280,3270,3275,1142292
|
|
20201130,1458,3275,3275,3270,3270,586531
|
|
20201130,1459,3270,3275,3265,3270,158543
|
|
20201130,1500,3275,3275,3270,3275,94654
|
|
20201130,1501,3275,3275,3265,3265,347918
|
|
20201130,1502,3265,3270,3265,3265,376223
|
|
20201130,1503,3265,3270,3265,3265,93575
|
|
20201130,1504,3265,3275,3265,3275,1128562
|
|
20201130,1505,3270,3275,3270,3270,46059
|
|
20201130,1506,3270,3275,3265,3275,377082
|
|
20201130,1507,3275,3275,3265,3270,191160
|
|
20201130,1508,3265,3275,3265,3275,223909
|
|
20201130,1509,3275,3275,3270,3275,65081
|
|
20201130,1510,3270,3275,3270,3275,439003
|
|
20201130,1511,3275,3280,3270,3275,456491
|
|
20201130,1512,3275,3280,3270,3275,335863
|
|
20201130,1513,3275,3275,3270,3275,62300
|
|
20201130,1514,3275,3275,3270,3275,452182
|
|
20201130,1515,3270,3275,3270,3275,435814
|
|
20201130,1516,3275,3275,3270,3275,179270
|
|
20201130,1517,3275,3280,3270,3280,290338
|
|
20201130,1518,3275,3280,3275,3280,166222
|
|
20201130,1519,3280,3290,3275,3285,2080336
|
|
20201130,1520,3290,3290,3280,3285,1552597
|
|
20201130,1530,3290,3290,3290,3290,2845078
|