383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201204,0901,3015,3020,3010,3020,3075079
|
|
20201204,0902,3020,3020,3005,3010,1863459
|
|
20201204,0903,3010,3015,3005,3010,1114680
|
|
20201204,0904,3010,3010,2995,3000,3105616
|
|
20201204,0905,3000,3005,2990,2995,2627557
|
|
20201204,0906,2995,3000,2990,2995,1573514
|
|
20201204,0907,2990,2995,2985,2990,2577062
|
|
20201204,0908,2990,2995,2985,2990,1943927
|
|
20201204,0909,2990,2990,2980,2985,2590210
|
|
20201204,0910,2985,2990,2975,2980,2454433
|
|
20201204,0911,2980,2980,2965,2970,2892700
|
|
20201204,0912,2970,2980,2965,2975,1964400
|
|
20201204,0913,2975,2980,2970,2975,1433810
|
|
20201204,0914,2975,2975,2965,2975,2575998
|
|
20201204,0915,2975,2975,2965,2970,1489732
|
|
20201204,0916,2970,2970,2960,2965,1709167
|
|
20201204,0917,2965,2965,2955,2960,1988425
|
|
20201204,0918,2960,2965,2955,2955,1880065
|
|
20201204,0919,2960,2960,2950,2955,3020310
|
|
20201204,0920,2955,2965,2950,2965,1219615
|
|
20201204,0921,2965,2970,2960,2965,1164725
|
|
20201204,0922,2965,2965,2950,2955,1647065
|
|
20201204,0923,2955,2960,2955,2960,679713
|
|
20201204,0924,2955,2965,2950,2960,1724970
|
|
20201204,0925,2960,2965,2955,2965,1200629
|
|
20201204,0926,2965,2965,2950,2955,1194429
|
|
20201204,0927,2955,2965,2950,2960,1351696
|
|
20201204,0928,2965,2965,2955,2960,783416
|
|
20201204,0929,2960,2960,2950,2955,1751461
|
|
20201204,0930,2960,2960,2945,2950,2234927
|
|
20201204,0931,2950,2960,2945,2955,1571004
|
|
20201204,0932,2955,2955,2950,2955,383295
|
|
20201204,0933,2955,2955,2950,2955,712490
|
|
20201204,0934,2950,2955,2940,2950,2148688
|
|
20201204,0935,2955,2955,2940,2950,1618853
|
|
20201204,0936,2950,2955,2945,2955,1103796
|
|
20201204,0937,2955,2955,2945,2950,729217
|
|
20201204,0938,2950,2950,2945,2950,312776
|
|
20201204,0939,2950,2950,2945,2950,539851
|
|
20201204,0940,2945,2950,2945,2945,924586
|
|
20201204,0941,2945,2950,2940,2945,692034
|
|
20201204,0942,2945,2945,2940,2940,1070589
|
|
20201204,0943,2940,2945,2935,2935,3136746
|
|
20201204,0944,2940,2940,2930,2935,1350381
|
|
20201204,0945,2935,2935,2925,2925,2306263
|
|
20201204,0946,2930,2935,2925,2935,3062576
|
|
20201204,0947,2935,2940,2930,2935,943053
|
|
20201204,0948,2935,2940,2925,2930,1737096
|
|
20201204,0949,2930,2935,2925,2930,621709
|
|
20201204,0950,2930,2935,2925,2930,671606
|
|
20201204,0951,2930,2935,2925,2935,555955
|
|
20201204,0952,2935,2935,2925,2930,1783782
|
|
20201204,0953,2930,2935,2925,2930,1366489
|
|
20201204,0954,2930,2935,2925,2930,771409
|
|
20201204,0955,2930,2930,2925,2930,1208784
|
|
20201204,0956,2930,2930,2920,2920,2325192
|
|
20201204,0957,2920,2920,2915,2915,1869437
|
|
20201204,0958,2915,2920,2910,2915,2979691
|
|
20201204,0959,2915,2915,2910,2915,321790
|
|
20201204,1000,2910,2915,2905,2910,3043365
|
|
20201204,1001,2910,2925,2905,2925,2274242
|
|
20201204,1002,2925,2940,2920,2935,3940614
|
|
20201204,1003,2935,2945,2930,2935,2855416
|
|
20201204,1004,2940,2940,2935,2940,384585
|
|
20201204,1005,2940,2940,2930,2935,982151
|
|
20201204,1006,2940,2940,2930,2935,571402
|
|
20201204,1007,2935,2935,2925,2930,1139798
|
|
20201204,1008,2930,2930,2920,2925,666683
|
|
20201204,1009,2925,2930,2920,2925,1112231
|
|
20201204,1010,2920,2930,2920,2925,665064
|
|
20201204,1011,2925,2930,2920,2930,567417
|
|
20201204,1012,2930,2930,2920,2930,368240
|
|
20201204,1013,2930,2930,2920,2920,293390
|
|
20201204,1014,2920,2925,2915,2920,1246441
|
|
20201204,1015,2920,2925,2915,2920,401428
|
|
20201204,1016,2920,2925,2915,2920,1613511
|
|
20201204,1017,2920,2925,2915,2925,952550
|
|
20201204,1018,2920,2930,2920,2930,526873
|
|
20201204,1019,2930,2930,2925,2925,328421
|
|
20201204,1020,2930,2930,2925,2930,252475
|
|
20201204,1021,2930,2935,2925,2925,867112
|
|
20201204,1022,2930,2930,2925,2925,1158699
|
|
20201204,1023,2930,2930,2925,2930,304415
|
|
20201204,1024,2930,2935,2925,2930,674378
|
|
20201204,1025,2930,2935,2930,2935,266437
|
|
20201204,1026,2935,2935,2930,2935,741110
|
|
20201204,1027,2935,2940,2935,2940,1243651
|
|
20201204,1028,2940,2945,2935,2945,1202536
|
|
20201204,1029,2945,2945,2940,2940,652894
|
|
20201204,1030,2940,2940,2935,2940,812981
|
|
20201204,1031,2940,2945,2935,2935,232689
|
|
20201204,1032,2940,2945,2935,2940,418697
|
|
20201204,1033,2940,2945,2935,2945,428884
|
|
20201204,1034,2945,2945,2940,2945,324853
|
|
20201204,1035,2945,2950,2940,2940,1223103
|
|
20201204,1036,2945,2945,2935,2935,631122
|
|
20201204,1037,2935,2940,2930,2930,844419
|
|
20201204,1038,2930,2935,2930,2930,549608
|
|
20201204,1039,2930,2935,2925,2925,418809
|
|
20201204,1040,2925,2930,2925,2930,255519
|
|
20201204,1041,2930,2930,2925,2930,128428
|
|
20201204,1042,2925,2930,2920,2925,1250476
|
|
20201204,1043,2925,2930,2920,2930,556151
|
|
20201204,1044,2925,2930,2920,2920,977865
|
|
20201204,1045,2925,2925,2920,2920,682316
|
|
20201204,1046,2920,2925,2915,2925,917484
|
|
20201204,1047,2920,2925,2920,2920,93553
|
|
20201204,1048,2920,2925,2920,2920,91330
|
|
20201204,1049,2920,2925,2915,2920,1321887
|
|
20201204,1050,2925,2930,2920,2925,586242
|
|
20201204,1051,2925,2925,2920,2925,165542
|
|
20201204,1052,2925,2925,2920,2925,124253
|
|
20201204,1053,2925,2925,2915,2920,1361839
|
|
20201204,1054,2920,2925,2920,2920,631448
|
|
20201204,1055,2920,2925,2920,2925,352394
|
|
20201204,1056,2925,2930,2920,2930,664366
|
|
20201204,1057,2930,2930,2925,2930,391894
|
|
20201204,1058,2930,2930,2925,2925,59231
|
|
20201204,1059,2930,2935,2925,2930,955953
|
|
20201204,1100,2935,2935,2930,2930,16363
|
|
20201204,1101,2935,2935,2920,2925,1396890
|
|
20201204,1102,2925,2925,2920,2925,70323
|
|
20201204,1103,2925,2930,2920,2925,406136
|
|
20201204,1104,2925,2930,2920,2930,320054
|
|
20201204,1105,2930,2930,2925,2925,51371
|
|
20201204,1106,2930,2935,2925,2935,608860
|
|
20201204,1107,2935,2935,2925,2930,386089
|
|
20201204,1108,2930,2935,2925,2930,599860
|
|
20201204,1109,2930,2935,2925,2930,92111
|
|
20201204,1110,2930,2930,2920,2925,505286
|
|
20201204,1111,2930,2930,2920,2925,326821
|
|
20201204,1112,2925,2930,2920,2925,438524
|
|
20201204,1113,2925,2925,2915,2925,1937066
|
|
20201204,1114,2920,2925,2915,2920,592178
|
|
20201204,1115,2920,2925,2915,2920,454033
|
|
20201204,1116,2925,2925,2915,2915,353674
|
|
20201204,1117,2920,2920,2915,2920,251216
|
|
20201204,1118,2920,2925,2915,2925,364529
|
|
20201204,1119,2920,2925,2915,2920,742798
|
|
20201204,1120,2920,2925,2915,2920,220922
|
|
20201204,1121,2920,2920,2915,2915,182222
|
|
20201204,1122,2915,2920,2910,2915,2044731
|
|
20201204,1123,2915,2915,2910,2910,220892
|
|
20201204,1124,2910,2915,2905,2910,2500195
|
|
20201204,1125,2910,2910,2905,2905,755230
|
|
20201204,1126,2910,2910,2900,2905,2967429
|
|
20201204,1127,2910,2910,2900,2905,1047093
|
|
20201204,1128,2905,2910,2900,2910,1028815
|
|
20201204,1129,2910,2910,2905,2910,117577
|
|
20201204,1130,2910,2910,2905,2910,1593232
|
|
20201204,1131,2910,2910,2900,2905,1860823
|
|
20201204,1132,2905,2910,2905,2910,126557
|
|
20201204,1133,2905,2910,2900,2905,780659
|
|
20201204,1134,2905,2910,2905,2905,46530
|
|
20201204,1135,2905,2910,2900,2905,835344
|
|
20201204,1136,2905,2910,2905,2905,326130
|
|
20201204,1137,2905,2910,2900,2905,260515
|
|
20201204,1138,2905,2910,2900,2910,193122
|
|
20201204,1139,2905,2910,2900,2905,467060
|
|
20201204,1140,2905,2910,2900,2910,258493
|
|
20201204,1141,2910,2910,2905,2910,38085
|
|
20201204,1142,2910,2910,2905,2910,512986
|
|
20201204,1143,2910,2910,2905,2910,537706
|
|
20201204,1144,2910,2915,2910,2910,51963
|
|
20201204,1145,2915,2915,2905,2910,727129
|
|
20201204,1146,2910,2915,2910,2910,251227
|
|
20201204,1147,2915,2915,2905,2910,395627
|
|
20201204,1148,2910,2910,2905,2910,27039
|
|
20201204,1149,2910,2910,2905,2910,824586
|
|
20201204,1150,2910,2910,2905,2905,475651
|
|
20201204,1151,2905,2910,2900,2900,801735
|
|
20201204,1152,2905,2910,2900,2905,243119
|
|
20201204,1153,2905,2910,2905,2905,256989
|
|
20201204,1154,2905,2905,2900,2905,174662
|
|
20201204,1155,2905,2905,2900,2905,83027
|
|
20201204,1156,2905,2905,2900,2905,243259
|
|
20201204,1157,2905,2905,2900,2905,343302
|
|
20201204,1158,2905,2910,2900,2910,524355
|
|
20201204,1159,2905,2910,2905,2910,58834
|
|
20201204,1200,2910,2910,2905,2905,27684
|
|
20201204,1201,2910,2910,2905,2910,300137
|
|
20201204,1202,2910,2910,2905,2910,787452
|
|
20201204,1203,2910,2915,2905,2910,417118
|
|
20201204,1204,2910,2915,2910,2915,348364
|
|
20201204,1205,2910,2915,2905,2905,136659
|
|
20201204,1206,2910,2910,2905,2910,219833
|
|
20201204,1207,2910,2915,2905,2915,249105
|
|
20201204,1208,2915,2915,2905,2910,281278
|
|
20201204,1209,2910,2910,2905,2905,63820
|
|
20201204,1210,2910,2910,2905,2910,111308
|
|
20201204,1211,2910,2910,2905,2910,90458
|
|
20201204,1212,2910,2915,2905,2910,744823
|
|
20201204,1213,2910,2910,2905,2905,80240
|
|
20201204,1214,2910,2910,2905,2910,87125
|
|
20201204,1215,2910,2915,2905,2915,473221
|
|
20201204,1216,2910,2915,2910,2910,339352
|
|
20201204,1217,2915,2915,2910,2910,53624
|
|
20201204,1218,2915,2915,2910,2915,59874
|
|
20201204,1219,2910,2915,2910,2915,38102
|
|
20201204,1220,2915,2915,2910,2910,70023
|
|
20201204,1221,2915,2915,2905,2910,594114
|
|
20201204,1222,2910,2915,2905,2910,265876
|
|
20201204,1223,2915,2915,2910,2915,12436
|
|
20201204,1224,2915,2915,2910,2915,453712
|
|
20201204,1225,2915,2920,2910,2915,1548950
|
|
20201204,1226,2920,2925,2915,2920,2061084
|
|
20201204,1227,2920,2920,2915,2920,134433
|
|
20201204,1228,2920,2925,2915,2920,574023
|
|
20201204,1229,2920,2925,2915,2920,381163
|
|
20201204,1230,2920,2920,2915,2920,70755
|
|
20201204,1231,2920,2920,2915,2915,1234968
|
|
20201204,1232,2915,2915,2910,2915,23066
|
|
20201204,1233,2910,2915,2910,2910,83364
|
|
20201204,1234,2915,2915,2910,2915,19739
|
|
20201204,1235,2915,2915,2910,2915,22208
|
|
20201204,1236,2915,2915,2910,2915,125655
|
|
20201204,1237,2915,2915,2910,2915,111175
|
|
20201204,1238,2915,2915,2910,2915,33824
|
|
20201204,1239,2910,2915,2910,2910,121629
|
|
20201204,1240,2915,2915,2910,2915,30824
|
|
20201204,1241,2915,2920,2915,2915,733039
|
|
20201204,1242,2915,2920,2915,2920,65836
|
|
20201204,1243,2920,2920,2915,2920,1463529
|
|
20201204,1244,2920,2925,2920,2920,964780
|
|
20201204,1245,2920,2930,2920,2925,2136247
|
|
20201204,1246,2925,2930,2920,2920,732316
|
|
20201204,1247,2920,2925,2920,2925,249384
|
|
20201204,1248,2925,2925,2920,2925,56271
|
|
20201204,1249,2925,2930,2920,2925,609830
|
|
20201204,1250,2925,2930,2920,2930,224103
|
|
20201204,1251,2930,2930,2920,2930,238659
|
|
20201204,1252,2925,2930,2925,2930,71407
|
|
20201204,1253,2925,2935,2925,2930,2372165
|
|
20201204,1254,2935,2935,2920,2925,838353
|
|
20201204,1255,2925,2925,2920,2925,105592
|
|
20201204,1256,2925,2925,2920,2920,1306604
|
|
20201204,1257,2920,2925,2920,2920,27718
|
|
20201204,1258,2925,2925,2920,2920,110456
|
|
20201204,1259,2920,2925,2920,2925,585638
|
|
20201204,1300,2925,2925,2920,2925,26440
|
|
20201204,1301,2925,2930,2925,2930,137211
|
|
20201204,1302,2930,2930,2920,2925,408498
|
|
20201204,1303,2925,2930,2925,2930,330322
|
|
20201204,1304,2930,2930,2925,2925,26372
|
|
20201204,1305,2930,2935,2925,2930,1910832
|
|
20201204,1306,2930,2935,2925,2935,154596
|
|
20201204,1307,2935,2935,2925,2930,1305566
|
|
20201204,1308,2930,2935,2925,2930,261537
|
|
20201204,1309,2930,2930,2920,2925,1280672
|
|
20201204,1310,2925,2925,2920,2920,90298
|
|
20201204,1311,2925,2925,2920,2920,41019
|
|
20201204,1312,2925,2925,2920,2920,346726
|
|
20201204,1313,2920,2925,2920,2920,204235
|
|
20201204,1314,2920,2925,2920,2925,742961
|
|
20201204,1315,2925,2925,2920,2925,125619
|
|
20201204,1316,2925,2930,2920,2920,279890
|
|
20201204,1317,2925,2925,2920,2920,45424
|
|
20201204,1318,2920,2930,2920,2925,388329
|
|
20201204,1319,2925,2930,2925,2925,329668
|
|
20201204,1320,2925,2930,2925,2930,32405
|
|
20201204,1321,2925,2930,2925,2930,66591
|
|
20201204,1322,2930,2935,2925,2935,1290283
|
|
20201204,1323,2935,2935,2930,2930,498934
|
|
20201204,1324,2930,2935,2925,2930,373482
|
|
20201204,1325,2930,2930,2925,2930,459212
|
|
20201204,1326,2930,2935,2925,2935,584949
|
|
20201204,1327,2935,2935,2925,2930,426511
|
|
20201204,1328,2930,2935,2930,2930,143019
|
|
20201204,1329,2935,2935,2925,2930,202160
|
|
20201204,1330,2930,2930,2925,2930,20752
|
|
20201204,1331,2925,2930,2925,2925,593852
|
|
20201204,1332,2925,2925,2920,2925,191895
|
|
20201204,1333,2925,2925,2920,2925,22639
|
|
20201204,1334,2925,2925,2920,2925,43615
|
|
20201204,1335,2925,2930,2920,2925,534970
|
|
20201204,1336,2930,2930,2925,2925,164173
|
|
20201204,1337,2930,2930,2925,2925,489624
|
|
20201204,1338,2925,2930,2925,2930,181917
|
|
20201204,1339,2930,2930,2920,2925,154547
|
|
20201204,1340,2925,2925,2920,2925,25670
|
|
20201204,1341,2925,2925,2920,2925,12613
|
|
20201204,1342,2925,2925,2920,2925,141345
|
|
20201204,1343,2920,2925,2920,2925,77077
|
|
20201204,1344,2920,2925,2920,2925,81399
|
|
20201204,1345,2920,2925,2920,2925,72755
|
|
20201204,1346,2925,2925,2915,2920,1925314
|
|
20201204,1347,2920,2925,2920,2925,277293
|
|
20201204,1348,2925,2925,2920,2925,8356
|
|
20201204,1349,2925,2925,2920,2925,784678
|
|
20201204,1350,2925,2925,2920,2925,67973
|
|
20201204,1351,2925,2925,2920,2920,31513
|
|
20201204,1352,2920,2925,2920,2920,680762
|
|
20201204,1353,2920,2925,2915,2920,396413
|
|
20201204,1354,2920,2925,2915,2920,309696
|
|
20201204,1355,2915,2920,2915,2920,47542
|
|
20201204,1356,2920,2925,2915,2920,433850
|
|
20201204,1357,2920,2925,2920,2925,92376
|
|
20201204,1358,2920,2925,2920,2920,170409
|
|
20201204,1359,2925,2925,2920,2925,110459
|
|
20201204,1400,2925,2925,2920,2925,1457265
|
|
20201204,1401,2925,2925,2920,2925,38123
|
|
20201204,1402,2925,2925,2920,2920,73362
|
|
20201204,1403,2920,2925,2920,2925,111772
|
|
20201204,1404,2920,2930,2920,2930,657075
|
|
20201204,1405,2930,2930,2920,2925,385929
|
|
20201204,1406,2930,2930,2920,2925,307393
|
|
20201204,1407,2930,2930,2925,2930,78475
|
|
20201204,1408,2930,2930,2925,2930,28655
|
|
20201204,1409,2930,2930,2925,2930,49221
|
|
20201204,1410,2930,2935,2925,2930,1232061
|
|
20201204,1411,2930,2935,2930,2930,359072
|
|
20201204,1412,2930,2935,2930,2935,1828604
|
|
20201204,1413,2935,2940,2930,2935,489139
|
|
20201204,1414,2935,2940,2935,2940,692709
|
|
20201204,1415,2940,2940,2925,2930,554141
|
|
20201204,1416,2930,2930,2925,2930,351174
|
|
20201204,1417,2930,2930,2925,2925,1912308
|
|
20201204,1418,2930,2930,2925,2930,373699
|
|
20201204,1419,2925,2930,2925,2930,954032
|
|
20201204,1420,2930,2930,2925,2930,27181
|
|
20201204,1421,2930,2930,2925,2930,175193
|
|
20201204,1422,2930,2930,2925,2930,15146
|
|
20201204,1423,2930,2930,2925,2925,28863
|
|
20201204,1424,2925,2930,2925,2930,37432
|
|
20201204,1425,2925,2930,2925,2930,90992
|
|
20201204,1426,2925,2935,2925,2935,1071398
|
|
20201204,1427,2930,2935,2930,2935,40354
|
|
20201204,1428,2935,2935,2930,2935,727065
|
|
20201204,1429,2935,2940,2935,2935,379217
|
|
20201204,1430,2935,2940,2935,2935,272116
|
|
20201204,1431,2940,2945,2935,2940,1148953
|
|
20201204,1432,2945,2945,2935,2935,1408818
|
|
20201204,1433,2935,2940,2930,2940,501866
|
|
20201204,1434,2940,2945,2930,2935,884280
|
|
20201204,1435,2935,2935,2930,2935,335207
|
|
20201204,1436,2935,2940,2930,2935,662398
|
|
20201204,1437,2935,2935,2930,2935,71688
|
|
20201204,1438,2935,2935,2930,2935,41590
|
|
20201204,1439,2930,2935,2925,2930,1527114
|
|
20201204,1440,2930,2935,2925,2930,403126
|
|
20201204,1441,2930,2935,2925,2930,275112
|
|
20201204,1442,2930,2935,2930,2935,147046
|
|
20201204,1443,2935,2940,2930,2935,647025
|
|
20201204,1444,2940,2940,2935,2940,948504
|
|
20201204,1445,2940,2945,2940,2945,104876
|
|
20201204,1446,2945,2945,2935,2940,1358490
|
|
20201204,1447,2940,2945,2940,2945,579030
|
|
20201204,1448,2945,2945,2940,2945,97609
|
|
20201204,1449,2945,2945,2940,2945,386016
|
|
20201204,1450,2945,2950,2940,2945,2485858
|
|
20201204,1451,2945,2950,2945,2950,1226943
|
|
20201204,1452,2950,2955,2945,2950,1118364
|
|
20201204,1453,2950,2950,2940,2945,274745
|
|
20201204,1454,2945,2950,2940,2950,1748706
|
|
20201204,1455,2950,2950,2945,2945,496215
|
|
20201204,1456,2945,2955,2945,2950,1231075
|
|
20201204,1457,2950,2955,2945,2950,547488
|
|
20201204,1458,2950,2950,2945,2945,732952
|
|
20201204,1459,2945,2955,2945,2950,928702
|
|
20201204,1500,2955,2955,2945,2950,1173379
|
|
20201204,1501,2955,2955,2950,2950,92069
|
|
20201204,1502,2950,2955,2945,2950,857901
|
|
20201204,1503,2945,2950,2940,2945,635730
|
|
20201204,1504,2945,2950,2940,2945,487832
|
|
20201204,1505,2945,2950,2940,2945,537260
|
|
20201204,1506,2945,2945,2940,2945,76211
|
|
20201204,1507,2945,2950,2940,2945,558801
|
|
20201204,1508,2945,2945,2940,2940,228084
|
|
20201204,1509,2945,2945,2930,2935,1623563
|
|
20201204,1510,2935,2940,2935,2935,165511
|
|
20201204,1511,2935,2940,2935,2935,491078
|
|
20201204,1512,2940,2940,2930,2940,327517
|
|
20201204,1513,2940,2940,2935,2935,96870
|
|
20201204,1514,2935,2940,2935,2940,166992
|
|
20201204,1515,2940,2940,2935,2940,272467
|
|
20201204,1516,2940,2940,2935,2940,52096
|
|
20201204,1517,2935,2940,2930,2935,1750054
|
|
20201204,1518,2935,2935,2930,2930,357843
|
|
20201204,1519,2930,2935,2930,2935,287677
|
|
20201204,1520,2930,2935,2925,2935,2722225
|
|
20201204,1530,2930,2930,2930,2930,2732002
|