383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201124,0901,3240,3255,3240,3255,5605397
|
|
20201124,0902,3250,3260,3250,3255,1846605
|
|
20201124,0903,3255,3260,3250,3255,1234421
|
|
20201124,0904,3255,3270,3250,3265,3808502
|
|
20201124,0905,3265,3270,3260,3270,1029391
|
|
20201124,0906,3270,3270,3260,3265,1005767
|
|
20201124,0907,3265,3265,3260,3265,949900
|
|
20201124,0908,3265,3270,3265,3270,394718
|
|
20201124,0909,3270,3270,3255,3255,1068505
|
|
20201124,0910,3255,3255,3245,3255,1326110
|
|
20201124,0911,3255,3260,3245,3260,2267554
|
|
20201124,0912,3260,3260,3250,3260,1200197
|
|
20201124,0913,3255,3265,3255,3260,1112761
|
|
20201124,0914,3260,3265,3255,3260,957500
|
|
20201124,0915,3260,3265,3260,3265,146699
|
|
20201124,0916,3265,3265,3260,3265,928442
|
|
20201124,0917,3260,3270,3260,3270,475093
|
|
20201124,0918,3265,3275,3265,3265,1196962
|
|
20201124,0919,3270,3270,3260,3265,1280438
|
|
20201124,0920,3265,3270,3260,3270,322346
|
|
20201124,0921,3270,3275,3270,3275,422617
|
|
20201124,0922,3275,3280,3270,3275,2082780
|
|
20201124,0923,3275,3275,3265,3270,500523
|
|
20201124,0924,3270,3270,3260,3265,1164465
|
|
20201124,0925,3265,3265,3260,3265,879851
|
|
20201124,0926,3265,3270,3255,3260,1550169
|
|
20201124,0927,3260,3260,3245,3250,2374499
|
|
20201124,0928,3250,3250,3245,3250,277349
|
|
20201124,0929,3250,3255,3245,3250,1093344
|
|
20201124,0930,3250,3250,3245,3245,1897155
|
|
20201124,0931,3245,3250,3240,3245,1194285
|
|
20201124,0932,3245,3255,3245,3250,693459
|
|
20201124,0933,3250,3250,3245,3245,82869
|
|
20201124,0934,3250,3255,3245,3245,1155525
|
|
20201124,0935,3245,3250,3235,3240,1716052
|
|
20201124,0936,3240,3245,3235,3240,671171
|
|
20201124,0937,3245,3245,3235,3240,1402033
|
|
20201124,0938,3240,3240,3230,3230,732035
|
|
20201124,0939,3230,3235,3225,3230,2492407
|
|
20201124,0940,3230,3235,3225,3235,2062669
|
|
20201124,0941,3235,3240,3225,3240,2691125
|
|
20201124,0942,3240,3240,3230,3235,1428951
|
|
20201124,0943,3235,3245,3230,3240,772230
|
|
20201124,0944,3240,3250,3235,3245,583343
|
|
20201124,0945,3245,3250,3235,3240,868980
|
|
20201124,0946,3240,3245,3235,3240,557751
|
|
20201124,0947,3240,3240,3235,3240,65945
|
|
20201124,0948,3235,3240,3230,3235,901927
|
|
20201124,0949,3235,3240,3225,3230,1469123
|
|
20201124,0950,3230,3235,3225,3235,2113030
|
|
20201124,0951,3235,3235,3230,3235,317661
|
|
20201124,0952,3235,3240,3230,3235,775645
|
|
20201124,0953,3235,3235,3225,3230,993171
|
|
20201124,0954,3230,3230,3220,3225,1036059
|
|
20201124,0955,3225,3230,3215,3220,1328662
|
|
20201124,0956,3215,3220,3215,3220,1887223
|
|
20201124,0957,3220,3220,3210,3215,1804281
|
|
20201124,0958,3220,3220,3205,3210,1437965
|
|
20201124,0959,3210,3215,3205,3205,2027931
|
|
20201124,1000,3210,3220,3205,3215,1905292
|
|
20201124,1001,3215,3220,3210,3215,1449510
|
|
20201124,1002,3215,3220,3205,3220,1580847
|
|
20201124,1003,3215,3225,3215,3220,821415
|
|
20201124,1004,3220,3225,3215,3220,325700
|
|
20201124,1005,3220,3225,3215,3220,471662
|
|
20201124,1006,3220,3220,3210,3215,805276
|
|
20201124,1007,3220,3225,3210,3225,793439
|
|
20201124,1008,3220,3225,3215,3220,525298
|
|
20201124,1009,3220,3220,3210,3215,557952
|
|
20201124,1010,3215,3215,3210,3215,641725
|
|
20201124,1011,3215,3225,3215,3220,794808
|
|
20201124,1012,3225,3225,3220,3220,257067
|
|
20201124,1013,3220,3225,3215,3220,790590
|
|
20201124,1014,3220,3225,3220,3225,89256
|
|
20201124,1015,3225,3230,3220,3230,976471
|
|
20201124,1016,3230,3230,3220,3230,302820
|
|
20201124,1017,3230,3230,3225,3230,112460
|
|
20201124,1018,3230,3235,3225,3230,1817446
|
|
20201124,1019,3230,3235,3230,3235,770786
|
|
20201124,1020,3235,3240,3230,3235,1820552
|
|
20201124,1021,3235,3235,3225,3225,675806
|
|
20201124,1022,3230,3235,3225,3235,262310
|
|
20201124,1023,3235,3240,3230,3230,679916
|
|
20201124,1024,3235,3240,3230,3240,288840
|
|
20201124,1025,3240,3245,3235,3240,1081639
|
|
20201124,1026,3240,3240,3230,3240,948480
|
|
20201124,1027,3240,3240,3235,3240,401188
|
|
20201124,1028,3240,3240,3235,3240,440251
|
|
20201124,1029,3235,3245,3235,3240,413397
|
|
20201124,1030,3240,3240,3230,3235,1394707
|
|
20201124,1031,3235,3240,3230,3230,272606
|
|
20201124,1032,3235,3235,3225,3230,859593
|
|
20201124,1033,3230,3235,3225,3230,437170
|
|
20201124,1034,3230,3230,3225,3230,84197
|
|
20201124,1035,3230,3230,3225,3225,257875
|
|
20201124,1036,3230,3230,3225,3225,249225
|
|
20201124,1037,3230,3230,3225,3225,619212
|
|
20201124,1038,3230,3230,3225,3225,250975
|
|
20201124,1039,3230,3230,3220,3220,588723
|
|
20201124,1040,3225,3230,3220,3230,385571
|
|
20201124,1041,3230,3230,3225,3230,755805
|
|
20201124,1042,3230,3235,3230,3235,136177
|
|
20201124,1043,3235,3235,3230,3230,52006
|
|
20201124,1044,3230,3235,3230,3235,1662291
|
|
20201124,1045,3235,3235,3225,3230,604508
|
|
20201124,1046,3230,3230,3220,3225,423371
|
|
20201124,1047,3225,3225,3220,3220,135051
|
|
20201124,1048,3220,3225,3220,3220,69290
|
|
20201124,1049,3225,3225,3220,3225,53812
|
|
20201124,1050,3220,3225,3220,3220,1414432
|
|
20201124,1051,3225,3225,3215,3220,645492
|
|
20201124,1052,3215,3220,3215,3215,198516
|
|
20201124,1053,3220,3220,3215,3220,895386
|
|
20201124,1054,3220,3225,3215,3220,451994
|
|
20201124,1055,3225,3225,3220,3220,283582
|
|
20201124,1056,3220,3225,3215,3225,162600
|
|
20201124,1057,3220,3225,3215,3220,263640
|
|
20201124,1058,3220,3220,3215,3220,26498
|
|
20201124,1059,3220,3220,3215,3220,29883
|
|
20201124,1100,3220,3225,3220,3220,384936
|
|
20201124,1101,3225,3225,3215,3215,86135
|
|
20201124,1102,3220,3225,3215,3220,633822
|
|
20201124,1103,3220,3225,3215,3220,327594
|
|
20201124,1104,3220,3225,3215,3220,101057
|
|
20201124,1105,3225,3225,3215,3225,173476
|
|
20201124,1106,3225,3225,3220,3225,180674
|
|
20201124,1107,3225,3225,3220,3225,286629
|
|
20201124,1108,3225,3230,3220,3225,651507
|
|
20201124,1109,3225,3225,3220,3225,481568
|
|
20201124,1110,3220,3225,3215,3220,193044
|
|
20201124,1111,3220,3225,3215,3225,65150
|
|
20201124,1112,3220,3225,3220,3225,91798
|
|
20201124,1113,3225,3225,3215,3220,140094
|
|
20201124,1114,3220,3225,3215,3220,129626
|
|
20201124,1115,3220,3225,3215,3225,249980
|
|
20201124,1116,3225,3225,3215,3220,103336
|
|
20201124,1117,3220,3225,3215,3220,151131
|
|
20201124,1118,3220,3220,3215,3220,48466
|
|
20201124,1119,3220,3225,3220,3220,28466
|
|
20201124,1120,3225,3225,3220,3220,62497
|
|
20201124,1121,3225,3225,3215,3220,134239
|
|
20201124,1122,3220,3220,3215,3220,154783
|
|
20201124,1123,3220,3225,3220,3220,72596
|
|
20201124,1124,3220,3220,3215,3220,133605
|
|
20201124,1125,3220,3220,3215,3215,30137
|
|
20201124,1126,3220,3220,3215,3220,227591
|
|
20201124,1127,3220,3225,3215,3220,100931
|
|
20201124,1128,3220,3220,3215,3220,18310
|
|
20201124,1129,3220,3220,3215,3220,138647
|
|
20201124,1130,3220,3225,3215,3220,84833
|
|
20201124,1131,3220,3225,3215,3220,94219
|
|
20201124,1132,3220,3220,3215,3220,61884
|
|
20201124,1133,3220,3225,3215,3225,513019
|
|
20201124,1134,3220,3225,3215,3220,300400
|
|
20201124,1135,3225,3225,3215,3220,64765
|
|
20201124,1136,3220,3225,3215,3220,214975
|
|
20201124,1137,3220,3225,3215,3220,187938
|
|
20201124,1138,3220,3225,3220,3220,43471
|
|
20201124,1139,3225,3225,3220,3225,18095
|
|
20201124,1140,3225,3230,3220,3230,816024
|
|
20201124,1141,3230,3230,3225,3225,166877
|
|
20201124,1142,3225,3230,3220,3225,66575
|
|
20201124,1143,3225,3225,3220,3225,10157
|
|
20201124,1144,3225,3230,3220,3225,353533
|
|
20201124,1145,3225,3225,3220,3225,54939
|
|
20201124,1146,3225,3230,3225,3225,97192
|
|
20201124,1147,3225,3225,3225,3225,32779
|
|
20201124,1148,3225,3225,3220,3225,30104
|
|
20201124,1149,3225,3230,3220,3230,130131
|
|
20201124,1150,3230,3230,3225,3225,203932
|
|
20201124,1151,3225,3225,3220,3225,12741
|
|
20201124,1152,3225,3225,3220,3225,13417
|
|
20201124,1153,3225,3225,3220,3225,53826
|
|
20201124,1154,3225,3225,3220,3225,22554
|
|
20201124,1155,3225,3225,3215,3220,839607
|
|
20201124,1156,3220,3225,3215,3220,340163
|
|
20201124,1157,3225,3225,3220,3225,13732
|
|
20201124,1158,3225,3225,3220,3225,31770
|
|
20201124,1159,3225,3225,3220,3220,214501
|
|
20201124,1200,3220,3225,3215,3220,41029
|
|
20201124,1201,3220,3225,3220,3225,285308
|
|
20201124,1202,3225,3225,3215,3220,48710
|
|
20201124,1203,3215,3220,3215,3215,12252
|
|
20201124,1204,3215,3220,3215,3215,48099
|
|
20201124,1205,3220,3220,3215,3220,196335
|
|
20201124,1206,3220,3220,3215,3215,48362
|
|
20201124,1207,3220,3220,3215,3220,8815
|
|
20201124,1208,3220,3220,3215,3215,14196
|
|
20201124,1209,3220,3220,3215,3220,20591
|
|
20201124,1210,3220,3220,3210,3215,1340468
|
|
20201124,1211,3215,3220,3210,3220,753203
|
|
20201124,1212,3215,3220,3215,3215,26796
|
|
20201124,1213,3215,3220,3215,3220,209710
|
|
20201124,1214,3215,3220,3215,3220,25931
|
|
20201124,1215,3220,3225,3215,3220,1209912
|
|
20201124,1216,3220,3220,3215,3215,18963
|
|
20201124,1217,3220,3220,3215,3220,8279
|
|
20201124,1218,3220,3220,3215,3220,422287
|
|
20201124,1219,3225,3225,3220,3220,260693
|
|
20201124,1220,3220,3225,3220,3220,59505
|
|
20201124,1221,3225,3225,3215,3220,286851
|
|
20201124,1222,3220,3220,3215,3220,140819
|
|
20201124,1223,3220,3220,3215,3220,15458
|
|
20201124,1224,3220,3220,3215,3220,14721
|
|
20201124,1225,3220,3220,3215,3220,22369
|
|
20201124,1226,3220,3220,3215,3220,21157
|
|
20201124,1227,3220,3220,3215,3220,31700
|
|
20201124,1228,3220,3220,3215,3220,25112
|
|
20201124,1229,3220,3225,3215,3220,501026
|
|
20201124,1230,3220,3225,3220,3220,69127
|
|
20201124,1231,3220,3220,3215,3220,7498
|
|
20201124,1232,3220,3220,3215,3220,16901
|
|
20201124,1233,3220,3220,3215,3215,70619
|
|
20201124,1234,3220,3220,3210,3215,1204565
|
|
20201124,1235,3215,3215,3210,3215,55471
|
|
20201124,1236,3215,3215,3210,3215,62259
|
|
20201124,1237,3210,3215,3205,3210,1702218
|
|
20201124,1238,3205,3210,3205,3205,86368
|
|
20201124,1239,3210,3210,3205,3205,44790
|
|
20201124,1240,3205,3210,3200,3205,1526477
|
|
20201124,1241,3205,3210,3200,3205,1647805
|
|
20201124,1242,3200,3210,3200,3210,171615
|
|
20201124,1243,3210,3210,3205,3205,77458
|
|
20201124,1244,3210,3215,3205,3210,863608
|
|
20201124,1245,3215,3215,3210,3215,37347
|
|
20201124,1246,3215,3215,3210,3210,23423
|
|
20201124,1247,3210,3215,3210,3210,53872
|
|
20201124,1248,3215,3215,3210,3215,23247
|
|
20201124,1249,3215,3215,3210,3215,350801
|
|
20201124,1250,3215,3215,3210,3215,210833
|
|
20201124,1251,3215,3215,3210,3215,105973
|
|
20201124,1252,3215,3215,3210,3210,11536
|
|
20201124,1253,3215,3220,3210,3215,665533
|
|
20201124,1254,3215,3220,3210,3220,143390
|
|
20201124,1255,3215,3220,3215,3215,239193
|
|
20201124,1256,3220,3220,3215,3215,200239
|
|
20201124,1257,3215,3220,3210,3220,394930
|
|
20201124,1258,3220,3220,3215,3220,71558
|
|
20201124,1259,3220,3220,3215,3215,444370
|
|
20201124,1300,3215,3225,3215,3220,1147611
|
|
20201124,1301,3220,3220,3215,3215,71539
|
|
20201124,1302,3220,3220,3215,3220,467840
|
|
20201124,1303,3225,3225,3220,3225,40986
|
|
20201124,1304,3225,3225,3220,3225,29367
|
|
20201124,1305,3225,3230,3220,3225,982439
|
|
20201124,1306,3230,3230,3220,3225,1267488
|
|
20201124,1307,3225,3230,3220,3225,465187
|
|
20201124,1308,3225,3230,3225,3225,181840
|
|
20201124,1309,3230,3230,3225,3230,326981
|
|
20201124,1310,3230,3230,3225,3230,88448
|
|
20201124,1311,3230,3230,3225,3230,83169
|
|
20201124,1312,3230,3235,3225,3230,779079
|
|
20201124,1313,3225,3230,3220,3225,499563
|
|
20201124,1314,3225,3230,3220,3225,394936
|
|
20201124,1315,3225,3230,3225,3225,41652
|
|
20201124,1316,3230,3235,3225,3235,548624
|
|
20201124,1317,3235,3235,3225,3230,734020
|
|
20201124,1318,3230,3230,3225,3225,1217870
|
|
20201124,1319,3230,3230,3225,3230,22860
|
|
20201124,1320,3225,3230,3225,3230,623235
|
|
20201124,1321,3230,3235,3225,3230,543165
|
|
20201124,1322,3235,3235,3225,3235,162387
|
|
20201124,1323,3235,3235,3230,3235,67742
|
|
20201124,1324,3235,3240,3230,3235,1233447
|
|
20201124,1325,3235,3240,3230,3235,293674
|
|
20201124,1326,3240,3240,3230,3235,160007
|
|
20201124,1327,3235,3240,3230,3240,170238
|
|
20201124,1328,3240,3240,3235,3240,74291
|
|
20201124,1329,3235,3240,3235,3240,825867
|
|
20201124,1330,3245,3245,3235,3240,370450
|
|
20201124,1331,3240,3245,3235,3245,877803
|
|
20201124,1332,3240,3245,3235,3245,505618
|
|
20201124,1333,3245,3245,3235,3245,491741
|
|
20201124,1334,3245,3245,3240,3240,66476
|
|
20201124,1335,3240,3245,3235,3245,388583
|
|
20201124,1336,3245,3245,3240,3245,250504
|
|
20201124,1337,3245,3245,3240,3245,159584
|
|
20201124,1338,3245,3250,3240,3245,920266
|
|
20201124,1339,3245,3245,3240,3245,274578
|
|
20201124,1340,3245,3245,3235,3235,557311
|
|
20201124,1341,3240,3240,3235,3235,168782
|
|
20201124,1342,3240,3240,3235,3235,124367
|
|
20201124,1343,3235,3245,3235,3240,962992
|
|
20201124,1344,3235,3245,3235,3240,307168
|
|
20201124,1345,3240,3245,3235,3245,412294
|
|
20201124,1346,3245,3245,3240,3240,132030
|
|
20201124,1347,3240,3245,3235,3245,340391
|
|
20201124,1348,3245,3250,3245,3250,759519
|
|
20201124,1349,3250,3250,3245,3250,53796
|
|
20201124,1350,3245,3250,3245,3250,436649
|
|
20201124,1351,3250,3250,3240,3245,908087
|
|
20201124,1352,3245,3245,3240,3245,138152
|
|
20201124,1353,3245,3250,3240,3245,648973
|
|
20201124,1354,3250,3250,3245,3250,91888
|
|
20201124,1355,3250,3250,3240,3245,124522
|
|
20201124,1356,3245,3250,3240,3250,233596
|
|
20201124,1357,3250,3250,3245,3245,72928
|
|
20201124,1358,3250,3250,3240,3245,251180
|
|
20201124,1359,3245,3250,3240,3240,49736
|
|
20201124,1400,3240,3245,3240,3240,80411
|
|
20201124,1401,3245,3245,3235,3240,890787
|
|
20201124,1402,3245,3245,3235,3245,260957
|
|
20201124,1403,3240,3250,3240,3245,491050
|
|
20201124,1404,3240,3245,3240,3245,34109
|
|
20201124,1405,3240,3245,3240,3245,18335
|
|
20201124,1406,3245,3245,3240,3245,158108
|
|
20201124,1407,3245,3250,3240,3245,245589
|
|
20201124,1408,3245,3250,3240,3245,117212
|
|
20201124,1409,3245,3250,3245,3250,19197
|
|
20201124,1410,3250,3250,3240,3240,740755
|
|
20201124,1411,3245,3250,3240,3245,116696
|
|
20201124,1412,3245,3250,3240,3250,571350
|
|
20201124,1413,3245,3250,3240,3245,194407
|
|
20201124,1414,3245,3250,3240,3245,249471
|
|
20201124,1415,3245,3245,3240,3245,18152
|
|
20201124,1416,3240,3245,3240,3240,19675
|
|
20201124,1417,3245,3250,3240,3250,191242
|
|
20201124,1418,3245,3250,3240,3245,220359
|
|
20201124,1419,3240,3250,3240,3245,179286
|
|
20201124,1420,3245,3250,3240,3240,329776
|
|
20201124,1421,3245,3245,3240,3245,31481
|
|
20201124,1422,3240,3245,3240,3240,294326
|
|
20201124,1423,3240,3245,3240,3240,24183
|
|
20201124,1424,3245,3245,3240,3240,940652
|
|
20201124,1425,3240,3245,3240,3245,84378
|
|
20201124,1426,3245,3245,3235,3235,327851
|
|
20201124,1427,3235,3240,3235,3240,417139
|
|
20201124,1428,3235,3245,3235,3240,405672
|
|
20201124,1429,3240,3240,3235,3240,21808
|
|
20201124,1430,3240,3240,3235,3240,142988
|
|
20201124,1431,3240,3240,3230,3235,1285231
|
|
20201124,1432,3235,3240,3230,3240,356241
|
|
20201124,1433,3240,3245,3235,3240,542403
|
|
20201124,1434,3245,3245,3240,3240,28873
|
|
20201124,1435,3245,3245,3240,3245,1153175
|
|
20201124,1436,3250,3250,3245,3250,10066
|
|
20201124,1437,3250,3255,3250,3255,1343542
|
|
20201124,1438,3255,3260,3250,3260,842503
|
|
20201124,1439,3255,3260,3255,3260,187803
|
|
20201124,1440,3260,3260,3255,3255,1194422
|
|
20201124,1441,3260,3260,3255,3255,565845
|
|
20201124,1442,3255,3255,3250,3250,113117
|
|
20201124,1443,3255,3255,3250,3250,498143
|
|
20201124,1444,3250,3255,3250,3255,167744
|
|
20201124,1445,3250,3255,3245,3250,265853
|
|
20201124,1446,3250,3250,3240,3245,401221
|
|
20201124,1447,3245,3250,3245,3245,38958
|
|
20201124,1448,3245,3250,3240,3250,248821
|
|
20201124,1449,3245,3250,3240,3245,1218934
|
|
20201124,1450,3245,3250,3245,3250,20768
|
|
20201124,1451,3250,3250,3240,3245,177149
|
|
20201124,1452,3245,3245,3240,3240,82683
|
|
20201124,1453,3240,3245,3230,3230,1688184
|
|
20201124,1454,3230,3240,3230,3235,368240
|
|
20201124,1455,3235,3240,3235,3240,11124
|
|
20201124,1456,3240,3245,3235,3245,196634
|
|
20201124,1457,3240,3245,3235,3240,422158
|
|
20201124,1458,3240,3240,3235,3240,34491
|
|
20201124,1459,3240,3240,3235,3235,24782
|
|
20201124,1500,3235,3245,3235,3240,498779
|
|
20201124,1501,3240,3245,3235,3240,1030007
|
|
20201124,1502,3240,3245,3235,3240,163489
|
|
20201124,1503,3245,3245,3235,3235,65232
|
|
20201124,1504,3240,3245,3235,3240,270523
|
|
20201124,1505,3240,3245,3235,3240,187587
|
|
20201124,1506,3240,3240,3235,3240,58175
|
|
20201124,1507,3240,3240,3235,3240,32587
|
|
20201124,1508,3240,3240,3235,3240,142016
|
|
20201124,1509,3240,3245,3235,3240,613163
|
|
20201124,1510,3240,3245,3235,3240,52131
|
|
20201124,1511,3240,3240,3235,3240,52511
|
|
20201124,1512,3235,3240,3230,3235,694187
|
|
20201124,1513,3240,3240,3235,3240,9591
|
|
20201124,1514,3240,3240,3235,3240,36056
|
|
20201124,1515,3235,3240,3235,3240,21402
|
|
20201124,1516,3240,3240,3235,3240,113672
|
|
20201124,1517,3240,3240,3235,3235,53306
|
|
20201124,1518,3235,3240,3235,3235,363978
|
|
20201124,1519,3240,3240,3235,3240,374545
|
|
20201124,1520,3235,3240,3235,3235,156734
|
|
20201124,1530,3240,3240,3240,3240,1667376
|