383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201123,0901,3420,3430,3415,3420,3215801
|
|
20201123,0902,3420,3425,3410,3415,736764
|
|
20201123,0903,3410,3425,3410,3425,1250449
|
|
20201123,0904,3420,3430,3420,3430,911042
|
|
20201123,0905,3430,3430,3420,3425,1033845
|
|
20201123,0906,3425,3435,3420,3430,1180631
|
|
20201123,0907,3435,3435,3425,3430,333055
|
|
20201123,0908,3425,3430,3415,3415,1485928
|
|
20201123,0909,3420,3420,3415,3420,468653
|
|
20201123,0910,3415,3420,3410,3415,598841
|
|
20201123,0911,3415,3415,3405,3410,1272936
|
|
20201123,0912,3410,3415,3405,3405,386504
|
|
20201123,0913,3410,3410,3400,3410,1876979
|
|
20201123,0914,3405,3410,3400,3405,306809
|
|
20201123,0915,3405,3405,3400,3400,1217315
|
|
20201123,0916,3405,3405,3395,3400,501303
|
|
20201123,0917,3395,3400,3395,3400,202877
|
|
20201123,0918,3400,3405,3395,3400,1002712
|
|
20201123,0919,3400,3405,3395,3405,244767
|
|
20201123,0920,3400,3405,3390,3390,1691595
|
|
20201123,0921,3395,3395,3385,3385,1865237
|
|
20201123,0922,3385,3390,3380,3380,1917721
|
|
20201123,0923,3385,3385,3375,3380,1526604
|
|
20201123,0924,3375,3380,3370,3375,1412695
|
|
20201123,0925,3370,3375,3365,3370,1040451
|
|
20201123,0926,3365,3375,3365,3370,1418735
|
|
20201123,0927,3370,3375,3365,3365,483775
|
|
20201123,0928,3370,3370,3360,3360,1059682
|
|
20201123,0929,3360,3365,3350,3355,2257391
|
|
20201123,0930,3355,3360,3350,3360,2423743
|
|
20201123,0931,3360,3360,3350,3355,806709
|
|
20201123,0932,3355,3360,3350,3355,1577280
|
|
20201123,0933,3350,3360,3350,3355,1141231
|
|
20201123,0934,3355,3355,3340,3340,3004668
|
|
20201123,0935,3345,3350,3340,3345,980615
|
|
20201123,0936,3340,3345,3335,3340,1945927
|
|
20201123,0937,3340,3340,3330,3335,1954682
|
|
20201123,0938,3335,3335,3325,3330,1698712
|
|
20201123,0939,3325,3340,3325,3335,972588
|
|
20201123,0940,3335,3340,3330,3335,1064679
|
|
20201123,0941,3335,3340,3330,3340,1156257
|
|
20201123,0942,3340,3340,3330,3335,536206
|
|
20201123,0943,3335,3340,3330,3340,573451
|
|
20201123,0944,3340,3340,3335,3340,783618
|
|
20201123,0945,3335,3340,3330,3335,1611937
|
|
20201123,0946,3335,3335,3325,3330,946537
|
|
20201123,0947,3330,3335,3320,3325,1467724
|
|
20201123,0948,3325,3325,3315,3320,2520125
|
|
20201123,0949,3320,3320,3310,3315,855969
|
|
20201123,0950,3315,3320,3305,3315,1898657
|
|
20201123,0951,3315,3325,3310,3325,590422
|
|
20201123,0952,3320,3320,3310,3315,637916
|
|
20201123,0953,3315,3320,3310,3315,881644
|
|
20201123,0954,3315,3320,3315,3320,400185
|
|
20201123,0955,3320,3325,3315,3325,495571
|
|
20201123,0956,3320,3325,3315,3325,1024350
|
|
20201123,0957,3325,3325,3310,3315,1077854
|
|
20201123,0958,3315,3320,3310,3310,148094
|
|
20201123,0959,3315,3320,3310,3315,461866
|
|
20201123,1000,3320,3320,3310,3320,544382
|
|
20201123,1001,3320,3320,3310,3315,370805
|
|
20201123,1002,3315,3320,3315,3315,535834
|
|
20201123,1003,3315,3315,3305,3305,1641033
|
|
20201123,1004,3305,3315,3305,3310,666823
|
|
20201123,1005,3310,3310,3295,3300,3551519
|
|
20201123,1006,3300,3305,3295,3305,675710
|
|
20201123,1007,3300,3305,3300,3305,125474
|
|
20201123,1008,3305,3310,3300,3305,616651
|
|
20201123,1009,3300,3310,3300,3305,1051975
|
|
20201123,1010,3305,3310,3300,3310,778912
|
|
20201123,1011,3305,3310,3300,3305,578233
|
|
20201123,1012,3305,3305,3300,3300,1301358
|
|
20201123,1013,3305,3305,3295,3300,778771
|
|
20201123,1014,3300,3300,3295,3300,1213117
|
|
20201123,1015,3295,3300,3295,3300,255213
|
|
20201123,1016,3300,3305,3295,3305,489439
|
|
20201123,1017,3300,3305,3295,3300,438395
|
|
20201123,1018,3305,3305,3300,3300,60296
|
|
20201123,1019,3300,3305,3300,3305,574383
|
|
20201123,1020,3305,3310,3300,3310,582977
|
|
20201123,1021,3310,3310,3305,3310,550788
|
|
20201123,1022,3305,3310,3300,3310,922313
|
|
20201123,1023,3305,3310,3305,3310,61957
|
|
20201123,1024,3310,3310,3305,3305,59329
|
|
20201123,1025,3305,3315,3305,3310,725090
|
|
20201123,1026,3315,3315,3300,3305,676197
|
|
20201123,1027,3305,3310,3300,3305,616669
|
|
20201123,1028,3310,3310,3305,3310,44699
|
|
20201123,1029,3310,3310,3300,3305,352308
|
|
20201123,1030,3305,3305,3300,3300,639769
|
|
20201123,1031,3300,3310,3300,3310,1682889
|
|
20201123,1032,3305,3315,3305,3310,975695
|
|
20201123,1033,3310,3315,3305,3310,243714
|
|
20201123,1034,3310,3315,3305,3310,889625
|
|
20201123,1035,3310,3310,3305,3310,70831
|
|
20201123,1036,3310,3315,3305,3315,546284
|
|
20201123,1037,3315,3315,3305,3305,632001
|
|
20201123,1038,3305,3310,3305,3310,57534
|
|
20201123,1039,3310,3310,3305,3305,449585
|
|
20201123,1040,3305,3310,3300,3300,841056
|
|
20201123,1041,3305,3305,3295,3300,436052
|
|
20201123,1042,3295,3300,3290,3295,2202119
|
|
20201123,1043,3295,3300,3290,3300,475897
|
|
20201123,1044,3300,3300,3295,3300,108654
|
|
20201123,1045,3300,3300,3295,3295,788184
|
|
20201123,1046,3295,3300,3290,3300,274494
|
|
20201123,1047,3295,3300,3295,3295,312778
|
|
20201123,1048,3300,3305,3295,3300,504700
|
|
20201123,1049,3300,3305,3300,3305,46384
|
|
20201123,1050,3305,3305,3300,3305,23730
|
|
20201123,1051,3305,3310,3300,3310,1605417
|
|
20201123,1052,3310,3310,3295,3300,736057
|
|
20201123,1053,3300,3305,3295,3300,361668
|
|
20201123,1054,3300,3305,3295,3300,163350
|
|
20201123,1055,3300,3300,3295,3300,95730
|
|
20201123,1056,3300,3300,3295,3300,37836
|
|
20201123,1057,3300,3300,3295,3300,155082
|
|
20201123,1058,3295,3300,3295,3300,80105
|
|
20201123,1059,3300,3300,3295,3300,56173
|
|
20201123,1100,3300,3300,3295,3300,215598
|
|
20201123,1101,3300,3300,3295,3300,179339
|
|
20201123,1102,3300,3300,3295,3300,88234
|
|
20201123,1103,3300,3305,3295,3305,218966
|
|
20201123,1104,3300,3305,3300,3305,391325
|
|
20201123,1105,3305,3310,3305,3305,901575
|
|
20201123,1106,3305,3305,3300,3305,42053
|
|
20201123,1107,3305,3310,3305,3305,551445
|
|
20201123,1108,3305,3305,3300,3305,109863
|
|
20201123,1109,3305,3305,3295,3300,1151138
|
|
20201123,1110,3300,3300,3295,3300,52343
|
|
20201123,1111,3300,3305,3295,3300,295144
|
|
20201123,1112,3300,3305,3295,3305,81549
|
|
20201123,1113,3300,3305,3300,3300,208168
|
|
20201123,1114,3305,3305,3295,3300,107069
|
|
20201123,1115,3300,3300,3295,3300,104289
|
|
20201123,1116,3305,3305,3295,3300,207370
|
|
20201123,1117,3300,3305,3295,3300,136114
|
|
20201123,1118,3305,3305,3295,3300,254724
|
|
20201123,1119,3300,3305,3295,3300,292248
|
|
20201123,1120,3300,3305,3300,3305,34225
|
|
20201123,1121,3305,3305,3295,3300,487440
|
|
20201123,1122,3300,3300,3295,3300,91392
|
|
20201123,1123,3300,3300,3295,3300,151156
|
|
20201123,1124,3300,3300,3295,3300,1150387
|
|
20201123,1125,3300,3300,3295,3300,399469
|
|
20201123,1126,3300,3300,3290,3295,711716
|
|
20201123,1127,3295,3295,3290,3295,59265
|
|
20201123,1128,3295,3295,3290,3295,90353
|
|
20201123,1129,3295,3295,3285,3285,2292999
|
|
20201123,1130,3290,3295,3285,3290,1018245
|
|
20201123,1131,3285,3295,3285,3290,518733
|
|
20201123,1132,3290,3295,3290,3295,95836
|
|
20201123,1133,3295,3295,3290,3290,68494
|
|
20201123,1134,3295,3295,3290,3290,40635
|
|
20201123,1135,3295,3295,3285,3290,605644
|
|
20201123,1136,3290,3295,3285,3290,243924
|
|
20201123,1137,3290,3290,3285,3290,177925
|
|
20201123,1138,3290,3290,3285,3290,155242
|
|
20201123,1139,3290,3290,3285,3290,424037
|
|
20201123,1140,3290,3290,3285,3290,45436
|
|
20201123,1141,3290,3295,3285,3290,914141
|
|
20201123,1142,3290,3290,3285,3290,187553
|
|
20201123,1143,3290,3290,3285,3290,139710
|
|
20201123,1144,3290,3290,3285,3290,56263
|
|
20201123,1145,3290,3290,3285,3290,55121
|
|
20201123,1146,3290,3290,3285,3285,915700
|
|
20201123,1147,3285,3285,3280,3285,673563
|
|
20201123,1148,3285,3285,3280,3285,78603
|
|
20201123,1149,3285,3285,3280,3285,60202
|
|
20201123,1150,3285,3285,3280,3285,111597
|
|
20201123,1151,3285,3285,3280,3280,2355374
|
|
20201123,1152,3280,3280,3275,3275,743402
|
|
20201123,1153,3280,3280,3275,3280,485828
|
|
20201123,1154,3280,3280,3275,3275,466360
|
|
20201123,1155,3280,3285,3275,3280,1437596
|
|
20201123,1156,3280,3285,3275,3280,197929
|
|
20201123,1157,3280,3280,3275,3280,447819
|
|
20201123,1158,3280,3280,3275,3280,87251
|
|
20201123,1159,3280,3280,3275,3280,1378105
|
|
20201123,1200,3275,3280,3270,3275,1212907
|
|
20201123,1201,3275,3280,3270,3280,427506
|
|
20201123,1202,3275,3280,3275,3280,46248
|
|
20201123,1203,3280,3280,3270,3275,611455
|
|
20201123,1204,3275,3280,3270,3280,295564
|
|
20201123,1205,3280,3280,3275,3275,18784
|
|
20201123,1206,3280,3280,3275,3280,71728
|
|
20201123,1207,3280,3280,3275,3280,66242
|
|
20201123,1208,3280,3280,3270,3275,967432
|
|
20201123,1209,3275,3280,3275,3275,325718
|
|
20201123,1210,3275,3280,3275,3280,99321
|
|
20201123,1211,3280,3280,3275,3280,101304
|
|
20201123,1212,3280,3280,3275,3280,47541
|
|
20201123,1213,3275,3280,3275,3280,74643
|
|
20201123,1214,3280,3285,3275,3280,755068
|
|
20201123,1215,3280,3285,3275,3280,260424
|
|
20201123,1216,3280,3285,3275,3275,231194
|
|
20201123,1217,3280,3285,3275,3275,350170
|
|
20201123,1218,3280,3280,3275,3280,133455
|
|
20201123,1219,3280,3280,3275,3280,63711
|
|
20201123,1220,3280,3280,3275,3275,132955
|
|
20201123,1221,3280,3280,3275,3280,651457
|
|
20201123,1222,3280,3280,3275,3280,158622
|
|
20201123,1223,3280,3280,3275,3280,54702
|
|
20201123,1224,3280,3285,3275,3280,373155
|
|
20201123,1225,3280,3285,3280,3280,110877
|
|
20201123,1226,3285,3285,3280,3280,25473
|
|
20201123,1227,3285,3285,3275,3280,277263
|
|
20201123,1228,3280,3285,3275,3280,174295
|
|
20201123,1229,3285,3285,3280,3285,22757
|
|
20201123,1230,3280,3285,3280,3285,580525
|
|
20201123,1231,3285,3290,3280,3285,268620
|
|
20201123,1232,3285,3285,3280,3285,49187
|
|
20201123,1233,3285,3285,3280,3285,36070
|
|
20201123,1234,3285,3285,3275,3280,1029355
|
|
20201123,1235,3280,3285,3275,3285,169390
|
|
20201123,1236,3285,3285,3280,3285,13277
|
|
20201123,1237,3285,3285,3280,3280,189381
|
|
20201123,1238,3280,3285,3280,3280,90012
|
|
20201123,1239,3280,3285,3275,3280,223366
|
|
20201123,1240,3280,3285,3280,3280,146326
|
|
20201123,1241,3280,3285,3280,3285,23554
|
|
20201123,1242,3285,3285,3280,3285,19187
|
|
20201123,1243,3285,3285,3275,3285,180129
|
|
20201123,1244,3280,3285,3280,3285,48684
|
|
20201123,1245,3285,3285,3280,3285,15392
|
|
20201123,1246,3285,3285,3285,3285,17766
|
|
20201123,1247,3285,3285,3280,3285,16128
|
|
20201123,1248,3285,3285,3280,3285,53018
|
|
20201123,1249,3285,3285,3280,3285,22048
|
|
20201123,1250,3285,3285,3280,3285,224721
|
|
20201123,1251,3285,3285,3280,3280,12435
|
|
20201123,1252,3280,3285,3280,3285,38871
|
|
20201123,1253,3280,3285,3280,3285,29951
|
|
20201123,1254,3280,3285,3275,3280,584484
|
|
20201123,1255,3280,3280,3275,3280,34368
|
|
20201123,1256,3280,3280,3275,3280,640743
|
|
20201123,1257,3280,3280,3275,3280,61413
|
|
20201123,1258,3280,3280,3275,3280,146258
|
|
20201123,1259,3275,3280,3275,3280,72638
|
|
20201123,1300,3280,3280,3275,3280,24703
|
|
20201123,1301,3280,3280,3275,3280,433171
|
|
20201123,1302,3280,3280,3275,3280,54840
|
|
20201123,1303,3280,3285,3275,3280,582948
|
|
20201123,1304,3280,3285,3280,3285,3902
|
|
20201123,1305,3285,3290,3285,3290,1380803
|
|
20201123,1306,3290,3290,3285,3290,290913
|
|
20201123,1307,3290,3290,3285,3290,14998
|
|
20201123,1308,3290,3295,3285,3290,914532
|
|
20201123,1309,3290,3295,3285,3295,563981
|
|
20201123,1310,3295,3295,3285,3290,560903
|
|
20201123,1311,3290,3295,3285,3290,218833
|
|
20201123,1312,3295,3295,3285,3290,184360
|
|
20201123,1313,3290,3290,3285,3290,125296
|
|
20201123,1314,3290,3290,3280,3285,869101
|
|
20201123,1315,3285,3285,3280,3285,52247
|
|
20201123,1316,3285,3285,3280,3285,305302
|
|
20201123,1317,3285,3290,3285,3290,51093
|
|
20201123,1318,3290,3290,3285,3285,37286
|
|
20201123,1319,3290,3290,3285,3290,17860
|
|
20201123,1320,3285,3290,3285,3285,342933
|
|
20201123,1321,3285,3285,3280,3285,234255
|
|
20201123,1322,3285,3285,3280,3280,29081
|
|
20201123,1323,3280,3290,3280,3285,142438
|
|
20201123,1324,3285,3290,3280,3285,182189
|
|
20201123,1325,3285,3290,3285,3290,271709
|
|
20201123,1326,3290,3290,3285,3285,90705
|
|
20201123,1327,3285,3285,3280,3285,68618
|
|
20201123,1328,3285,3290,3280,3285,347368
|
|
20201123,1329,3285,3290,3285,3285,75627
|
|
20201123,1330,3290,3290,3285,3285,171892
|
|
20201123,1331,3285,3290,3280,3285,299843
|
|
20201123,1332,3285,3290,3285,3285,81399
|
|
20201123,1333,3285,3290,3285,3290,10433
|
|
20201123,1334,3290,3290,3280,3285,326780
|
|
20201123,1335,3280,3285,3280,3285,16918
|
|
20201123,1336,3285,3290,3280,3285,363592
|
|
20201123,1337,3285,3290,3280,3285,595562
|
|
20201123,1338,3285,3290,3280,3285,89748
|
|
20201123,1339,3285,3290,3285,3290,32659
|
|
20201123,1340,3290,3290,3285,3290,25346
|
|
20201123,1341,3290,3290,3285,3290,43775
|
|
20201123,1342,3285,3290,3285,3285,16042
|
|
20201123,1343,3290,3290,3285,3290,7220
|
|
20201123,1344,3290,3295,3285,3290,1107793
|
|
20201123,1345,3290,3295,3285,3295,289636
|
|
20201123,1346,3290,3295,3290,3290,185213
|
|
20201123,1347,3290,3290,3285,3290,73116
|
|
20201123,1348,3285,3290,3280,3285,1173790
|
|
20201123,1349,3285,3290,3280,3285,136856
|
|
20201123,1350,3285,3285,3280,3285,127570
|
|
20201123,1351,3285,3290,3280,3285,450056
|
|
20201123,1352,3285,3285,3280,3280,14473
|
|
20201123,1353,3280,3285,3280,3285,29055
|
|
20201123,1354,3285,3285,3280,3285,119211
|
|
20201123,1355,3285,3285,3280,3280,42801
|
|
20201123,1356,3285,3285,3280,3285,449482
|
|
20201123,1357,3280,3285,3280,3280,97279
|
|
20201123,1358,3285,3285,3275,3275,1434125
|
|
20201123,1359,3280,3280,3275,3280,70587
|
|
20201123,1400,3275,3280,3275,3275,250207
|
|
20201123,1401,3280,3285,3275,3280,776278
|
|
20201123,1402,3280,3285,3275,3280,389055
|
|
20201123,1403,3280,3285,3275,3280,82609
|
|
20201123,1404,3280,3285,3280,3280,226051
|
|
20201123,1405,3280,3285,3280,3280,71717
|
|
20201123,1406,3285,3285,3280,3280,23607
|
|
20201123,1407,3280,3285,3280,3285,13337
|
|
20201123,1408,3285,3285,3280,3285,26049
|
|
20201123,1409,3285,3285,3280,3280,871062
|
|
20201123,1410,3285,3290,3280,3285,58695
|
|
20201123,1411,3285,3290,3280,3285,248894
|
|
20201123,1412,3285,3285,3280,3285,181896
|
|
20201123,1413,3285,3285,3280,3285,41472
|
|
20201123,1414,3285,3285,3280,3285,22653
|
|
20201123,1415,3285,3285,3280,3280,747125
|
|
20201123,1416,3280,3280,3275,3280,84931
|
|
20201123,1417,3280,3285,3275,3280,222803
|
|
20201123,1418,3280,3285,3275,3280,336762
|
|
20201123,1419,3275,3285,3275,3285,296640
|
|
20201123,1420,3280,3285,3280,3280,534450
|
|
20201123,1421,3285,3285,3280,3285,15853
|
|
20201123,1422,3285,3285,3280,3285,23713
|
|
20201123,1423,3280,3285,3280,3285,13827
|
|
20201123,1424,3285,3285,3280,3285,56458
|
|
20201123,1425,3285,3285,3280,3280,46964
|
|
20201123,1426,3285,3285,3280,3285,27534
|
|
20201123,1427,3280,3285,3280,3285,17183
|
|
20201123,1428,3285,3285,3280,3285,598625
|
|
20201123,1429,3285,3285,3280,3285,1127302
|
|
20201123,1430,3285,3285,3280,3285,35063
|
|
20201123,1431,3285,3290,3280,3285,221662
|
|
20201123,1432,3285,3290,3285,3285,89940
|
|
20201123,1433,3290,3290,3280,3285,228710
|
|
20201123,1434,3285,3285,3280,3285,56077
|
|
20201123,1435,3285,3285,3280,3285,145641
|
|
20201123,1436,3285,3290,3280,3290,246585
|
|
20201123,1437,3290,3290,3285,3290,38678
|
|
20201123,1438,3290,3290,3285,3290,31123
|
|
20201123,1439,3290,3290,3285,3285,41759
|
|
20201123,1440,3290,3290,3280,3280,524359
|
|
20201123,1441,3285,3290,3280,3290,250360
|
|
20201123,1442,3285,3290,3285,3290,30790
|
|
20201123,1443,3285,3290,3285,3285,77848
|
|
20201123,1444,3285,3290,3285,3290,14307
|
|
20201123,1445,3290,3290,3285,3285,86668
|
|
20201123,1446,3290,3290,3280,3285,471455
|
|
20201123,1447,3280,3285,3280,3285,159375
|
|
20201123,1448,3285,3285,3280,3285,18143
|
|
20201123,1449,3285,3285,3280,3280,20725
|
|
20201123,1450,3285,3285,3280,3285,977080
|
|
20201123,1451,3285,3290,3280,3285,189697
|
|
20201123,1452,3290,3290,3280,3280,173582
|
|
20201123,1453,3285,3285,3280,3285,33341
|
|
20201123,1454,3285,3285,3280,3285,487731
|
|
20201123,1455,3285,3285,3280,3285,50331
|
|
20201123,1456,3285,3285,3280,3280,128846
|
|
20201123,1457,3285,3285,3280,3285,85121
|
|
20201123,1458,3280,3285,3280,3280,111793
|
|
20201123,1459,3285,3285,3275,3280,2301357
|
|
20201123,1500,3280,3280,3275,3280,810200
|
|
20201123,1501,3280,3285,3280,3280,353980
|
|
20201123,1502,3280,3285,3275,3285,434310
|
|
20201123,1503,3285,3285,3280,3280,215972
|
|
20201123,1504,3280,3285,3275,3280,418787
|
|
20201123,1505,3280,3280,3275,3280,184947
|
|
20201123,1506,3280,3280,3275,3275,710784
|
|
20201123,1507,3275,3280,3275,3280,287288
|
|
20201123,1508,3280,3280,3270,3275,769138
|
|
20201123,1509,3275,3280,3270,3275,1054741
|
|
20201123,1510,3275,3280,3270,3275,351818
|
|
20201123,1511,3275,3280,3270,3275,366381
|
|
20201123,1512,3275,3280,3275,3275,180790
|
|
20201123,1513,3280,3280,3275,3275,239831
|
|
20201123,1514,3280,3280,3275,3280,102737
|
|
20201123,1515,3280,3280,3275,3280,153224
|
|
20201123,1516,3280,3280,3275,3280,186298
|
|
20201123,1517,3275,3280,3275,3280,184100
|
|
20201123,1518,3275,3280,3275,3280,329833
|
|
20201123,1519,3275,3280,3275,3280,226431
|
|
20201123,1520,3275,3280,3275,3280,1011032
|
|
20201123,1530,3275,3275,3275,3275,3228134
|