383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201229,0901,2675,2680,2665,2670,6123453
|
|
20201229,0902,2670,2685,2670,2670,3035725
|
|
20201229,0903,2675,2680,2670,2670,1110413
|
|
20201229,0904,2675,2680,2670,2680,1570851
|
|
20201229,0905,2680,2690,2675,2685,1328165
|
|
20201229,0906,2685,2690,2680,2685,2001739
|
|
20201229,0907,2680,2690,2675,2690,1043753
|
|
20201229,0908,2685,2690,2680,2680,573314
|
|
20201229,0909,2685,2685,2675,2680,378044
|
|
20201229,0910,2675,2680,2670,2670,1582786
|
|
20201229,0911,2675,2675,2670,2675,633130
|
|
20201229,0912,2675,2675,2665,2670,3019856
|
|
20201229,0913,2670,2670,2660,2665,1365936
|
|
20201229,0914,2665,2670,2655,2670,3572978
|
|
20201229,0915,2665,2670,2655,2655,2166769
|
|
20201229,0916,2660,2660,2650,2655,2509500
|
|
20201229,0917,2655,2660,2645,2650,2744540
|
|
20201229,0918,2650,2655,2640,2640,3271737
|
|
20201229,0919,2640,2645,2640,2645,1270057
|
|
20201229,0920,2640,2645,2635,2640,3056468
|
|
20201229,0921,2640,2645,2630,2645,3213668
|
|
20201229,0922,2645,2650,2640,2645,1371026
|
|
20201229,0923,2645,2650,2640,2645,1537661
|
|
20201229,0924,2645,2645,2635,2640,2234291
|
|
20201229,0925,2640,2640,2635,2635,754144
|
|
20201229,0926,2635,2640,2625,2630,3186201
|
|
20201229,0927,2630,2635,2625,2630,1806661
|
|
20201229,0928,2630,2635,2625,2630,1840889
|
|
20201229,0929,2630,2635,2625,2635,1249364
|
|
20201229,0930,2630,2635,2630,2635,637354
|
|
20201229,0931,2635,2635,2630,2630,1227814
|
|
20201229,0932,2630,2635,2625,2630,1124217
|
|
20201229,0933,2630,2645,2625,2645,2371173
|
|
20201229,0934,2645,2650,2640,2645,1128229
|
|
20201229,0935,2645,2645,2635,2640,1359187
|
|
20201229,0936,2640,2645,2635,2640,1011623
|
|
20201229,0937,2640,2645,2630,2640,782069
|
|
20201229,0938,2640,2645,2635,2640,485522
|
|
20201229,0939,2640,2640,2630,2635,726507
|
|
20201229,0940,2635,2640,2630,2640,293286
|
|
20201229,0941,2640,2640,2635,2640,169112
|
|
20201229,0942,2640,2640,2630,2635,703333
|
|
20201229,0943,2635,2640,2630,2640,501962
|
|
20201229,0944,2640,2645,2635,2645,893077
|
|
20201229,0945,2640,2650,2640,2650,871301
|
|
20201229,0946,2650,2655,2645,2650,2295482
|
|
20201229,0947,2645,2650,2640,2640,376251
|
|
20201229,0948,2645,2650,2645,2650,297103
|
|
20201229,0949,2650,2655,2645,2650,1007922
|
|
20201229,0950,2650,2655,2645,2655,548486
|
|
20201229,0951,2655,2655,2645,2650,402104
|
|
20201229,0952,2650,2660,2650,2655,1710231
|
|
20201229,0953,2655,2655,2645,2650,419107
|
|
20201229,0954,2650,2650,2645,2645,1348296
|
|
20201229,0955,2650,2650,2645,2650,121339
|
|
20201229,0956,2650,2650,2640,2645,933899
|
|
20201229,0957,2645,2645,2640,2645,247729
|
|
20201229,0958,2645,2645,2640,2640,443666
|
|
20201229,0959,2640,2650,2640,2650,1358947
|
|
20201229,1000,2650,2650,2640,2645,526778
|
|
20201229,1001,2640,2650,2635,2645,1769153
|
|
20201229,1002,2645,2645,2640,2640,94039
|
|
20201229,1003,2645,2645,2640,2645,82355
|
|
20201229,1004,2640,2645,2640,2645,199833
|
|
20201229,1005,2640,2645,2640,2645,290728
|
|
20201229,1006,2645,2650,2640,2650,856301
|
|
20201229,1007,2650,2650,2645,2650,94041
|
|
20201229,1008,2645,2650,2640,2650,360310
|
|
20201229,1009,2650,2650,2645,2645,247585
|
|
20201229,1010,2645,2655,2645,2655,1007452
|
|
20201229,1011,2655,2655,2650,2655,55554
|
|
20201229,1012,2655,2655,2650,2655,120996
|
|
20201229,1013,2655,2660,2645,2650,2410829
|
|
20201229,1014,2650,2655,2650,2650,85109
|
|
20201229,1015,2650,2655,2650,2655,757011
|
|
20201229,1016,2655,2660,2650,2655,713057
|
|
20201229,1017,2655,2660,2650,2660,449859
|
|
20201229,1018,2660,2660,2655,2660,432026
|
|
20201229,1019,2655,2660,2655,2660,65486
|
|
20201229,1020,2660,2660,2655,2660,1384423
|
|
20201229,1021,2660,2665,2655,2655,282184
|
|
20201229,1022,2660,2665,2655,2660,794431
|
|
20201229,1023,2660,2660,2655,2660,123515
|
|
20201229,1024,2660,2665,2655,2665,1029788
|
|
20201229,1025,2660,2670,2660,2665,1676205
|
|
20201229,1026,2665,2670,2665,2665,151983
|
|
20201229,1027,2665,2670,2660,2665,1220342
|
|
20201229,1028,2665,2670,2660,2665,687496
|
|
20201229,1029,2665,2670,2660,2665,220836
|
|
20201229,1030,2665,2670,2660,2665,497755
|
|
20201229,1031,2660,2665,2655,2660,501126
|
|
20201229,1032,2660,2665,2655,2660,679817
|
|
20201229,1033,2660,2660,2655,2660,238694
|
|
20201229,1034,2660,2660,2655,2660,33906
|
|
20201229,1035,2660,2665,2660,2660,425606
|
|
20201229,1036,2660,2665,2655,2665,225099
|
|
20201229,1037,2660,2670,2660,2665,743564
|
|
20201229,1038,2665,2670,2665,2670,24538
|
|
20201229,1039,2670,2675,2665,2675,1404075
|
|
20201229,1040,2675,2680,2670,2675,750107
|
|
20201229,1041,2680,2680,2675,2680,152812
|
|
20201229,1042,2680,2680,2670,2675,1395192
|
|
20201229,1043,2675,2675,2670,2670,545899
|
|
20201229,1044,2675,2675,2670,2675,71232
|
|
20201229,1045,2675,2675,2670,2670,360935
|
|
20201229,1046,2670,2670,2660,2660,394002
|
|
20201229,1047,2665,2665,2660,2660,648986
|
|
20201229,1048,2665,2665,2660,2665,46509
|
|
20201229,1049,2660,2665,2660,2665,606719
|
|
20201229,1050,2660,2665,2660,2660,942386
|
|
20201229,1051,2660,2665,2660,2660,111609
|
|
20201229,1052,2660,2670,2660,2665,613314
|
|
20201229,1053,2670,2670,2665,2670,6860
|
|
20201229,1054,2665,2670,2660,2665,523544
|
|
20201229,1055,2665,2670,2660,2665,628609
|
|
20201229,1056,2665,2670,2665,2665,152157
|
|
20201229,1057,2670,2670,2665,2670,59867
|
|
20201229,1058,2670,2675,2665,2670,1024201
|
|
20201229,1059,2670,2670,2665,2670,35864
|
|
20201229,1100,2670,2675,2665,2670,330677
|
|
20201229,1101,2675,2675,2670,2675,30516
|
|
20201229,1102,2675,2675,2670,2675,84621
|
|
20201229,1103,2675,2675,2670,2675,68307
|
|
20201229,1104,2675,2680,2670,2675,1253645
|
|
20201229,1105,2675,2685,2675,2685,1613185
|
|
20201229,1106,2680,2685,2675,2680,881585
|
|
20201229,1107,2675,2680,2670,2675,273317
|
|
20201229,1108,2670,2680,2670,2680,889235
|
|
20201229,1109,2680,2680,2665,2670,735068
|
|
20201229,1110,2670,2675,2665,2670,404185
|
|
20201229,1111,2670,2675,2665,2675,374808
|
|
20201229,1112,2675,2680,2670,2675,551229
|
|
20201229,1113,2675,2680,2670,2675,67092
|
|
20201229,1114,2670,2680,2670,2675,371851
|
|
20201229,1115,2675,2680,2670,2680,120187
|
|
20201229,1116,2680,2680,2675,2675,133267
|
|
20201229,1117,2675,2675,2670,2670,530914
|
|
20201229,1118,2670,2675,2665,2665,315766
|
|
20201229,1119,2665,2670,2665,2670,170217
|
|
20201229,1120,2665,2670,2660,2665,331084
|
|
20201229,1121,2665,2670,2660,2665,325713
|
|
20201229,1122,2660,2665,2660,2660,89748
|
|
20201229,1123,2660,2665,2660,2665,396187
|
|
20201229,1124,2665,2665,2660,2665,129423
|
|
20201229,1125,2665,2665,2660,2665,34661
|
|
20201229,1126,2665,2670,2660,2665,418858
|
|
20201229,1127,2665,2670,2665,2670,33126
|
|
20201229,1128,2670,2670,2665,2665,516122
|
|
20201229,1129,2660,2665,2660,2665,25313
|
|
20201229,1130,2665,2665,2660,2660,87236
|
|
20201229,1131,2665,2665,2660,2665,25579
|
|
20201229,1132,2665,2670,2660,2665,619960
|
|
20201229,1133,2665,2670,2665,2670,119295
|
|
20201229,1134,2665,2670,2665,2670,300364
|
|
20201229,1135,2670,2670,2665,2665,11858
|
|
20201229,1136,2670,2670,2665,2670,840340
|
|
20201229,1137,2670,2675,2665,2670,20076
|
|
20201229,1138,2670,2675,2670,2670,91933
|
|
20201229,1139,2670,2675,2665,2670,189048
|
|
20201229,1140,2670,2670,2665,2670,118490
|
|
20201229,1141,2670,2670,2660,2665,252752
|
|
20201229,1142,2665,2665,2660,2665,48730
|
|
20201229,1143,2665,2670,2660,2660,416742
|
|
20201229,1144,2660,2670,2660,2670,145201
|
|
20201229,1145,2665,2670,2660,2665,189198
|
|
20201229,1146,2665,2665,2660,2665,16923
|
|
20201229,1147,2665,2665,2660,2665,187061
|
|
20201229,1148,2665,2665,2660,2660,24825
|
|
20201229,1149,2660,2665,2660,2665,52879
|
|
20201229,1150,2660,2665,2660,2660,13942
|
|
20201229,1151,2660,2665,2660,2665,40780
|
|
20201229,1152,2665,2665,2655,2655,1588995
|
|
20201229,1153,2660,2665,2660,2660,230721
|
|
20201229,1154,2660,2665,2655,2660,259726
|
|
20201229,1155,2660,2660,2655,2660,604132
|
|
20201229,1156,2660,2665,2660,2665,150766
|
|
20201229,1157,2665,2665,2660,2665,29300
|
|
20201229,1158,2665,2665,2660,2665,58226
|
|
20201229,1159,2660,2665,2660,2665,770980
|
|
20201229,1200,2665,2665,2660,2665,8771
|
|
20201229,1201,2665,2665,2660,2665,104660
|
|
20201229,1202,2660,2665,2660,2660,114884
|
|
20201229,1203,2660,2670,2660,2670,313253
|
|
20201229,1204,2665,2670,2665,2670,79646
|
|
20201229,1205,2670,2670,2665,2670,52131
|
|
20201229,1206,2670,2675,2670,2670,983881
|
|
20201229,1207,2675,2675,2665,2670,71009
|
|
20201229,1208,2670,2670,2665,2665,59690
|
|
20201229,1209,2665,2670,2660,2665,506498
|
|
20201229,1210,2665,2675,2665,2670,557950
|
|
20201229,1211,2675,2675,2670,2675,13530
|
|
20201229,1212,2675,2675,2670,2670,34608
|
|
20201229,1213,2670,2675,2670,2675,22881
|
|
20201229,1214,2675,2680,2670,2675,1740662
|
|
20201229,1215,2675,2680,2675,2675,825431
|
|
20201229,1216,2675,2680,2675,2675,410381
|
|
20201229,1217,2680,2680,2675,2680,24323
|
|
20201229,1218,2680,2680,2675,2680,1130798
|
|
20201229,1219,2680,2680,2675,2680,268122
|
|
20201229,1220,2680,2685,2675,2680,1103313
|
|
20201229,1221,2680,2685,2675,2680,349536
|
|
20201229,1222,2685,2690,2680,2685,1345055
|
|
20201229,1223,2685,2690,2685,2690,285060
|
|
20201229,1224,2690,2690,2680,2685,825278
|
|
20201229,1225,2685,2695,2685,2690,670236
|
|
20201229,1226,2690,2695,2685,2690,659178
|
|
20201229,1227,2690,2690,2680,2690,315755
|
|
20201229,1228,2690,2690,2680,2680,224998
|
|
20201229,1229,2680,2690,2680,2690,451120
|
|
20201229,1230,2690,2690,2685,2690,36598
|
|
20201229,1231,2690,2695,2685,2685,1429499
|
|
20201229,1232,2690,2695,2685,2695,474336
|
|
20201229,1233,2695,2700,2690,2695,1319636
|
|
20201229,1234,2700,2700,2695,2700,178970
|
|
20201229,1235,2695,2700,2690,2690,372003
|
|
20201229,1236,2690,2695,2685,2695,915405
|
|
20201229,1237,2690,2700,2685,2695,786251
|
|
20201229,1238,2695,2700,2690,2700,676110
|
|
20201229,1239,2695,2705,2695,2700,1145445
|
|
20201229,1240,2700,2705,2695,2705,699177
|
|
20201229,1241,2700,2705,2695,2700,357716
|
|
20201229,1242,2700,2705,2695,2700,776430
|
|
20201229,1243,2700,2700,2690,2700,776978
|
|
20201229,1244,2695,2700,2690,2690,278726
|
|
20201229,1245,2690,2695,2690,2690,622720
|
|
20201229,1246,2690,2695,2685,2685,622647
|
|
20201229,1247,2685,2695,2685,2695,355709
|
|
20201229,1248,2690,2695,2685,2695,160231
|
|
20201229,1249,2690,2695,2685,2690,123709
|
|
20201229,1250,2690,2690,2685,2685,52700
|
|
20201229,1251,2690,2690,2685,2690,140483
|
|
20201229,1252,2685,2690,2685,2685,771203
|
|
20201229,1253,2680,2685,2680,2685,575299
|
|
20201229,1254,2685,2685,2680,2680,51831
|
|
20201229,1255,2685,2685,2680,2680,32409
|
|
20201229,1256,2680,2690,2680,2685,946211
|
|
20201229,1257,2685,2690,2680,2685,468885
|
|
20201229,1258,2685,2685,2680,2680,174753
|
|
20201229,1259,2680,2685,2680,2680,6673
|
|
20201229,1300,2685,2685,2680,2680,111327
|
|
20201229,1301,2680,2685,2680,2680,51632
|
|
20201229,1302,2680,2685,2675,2680,1294684
|
|
20201229,1303,2680,2685,2675,2675,563087
|
|
20201229,1304,2680,2680,2675,2680,35408
|
|
20201229,1305,2680,2685,2675,2680,236931
|
|
20201229,1306,2680,2685,2675,2680,319711
|
|
20201229,1307,2685,2685,2675,2680,340489
|
|
20201229,1308,2680,2680,2675,2675,55948
|
|
20201229,1309,2680,2680,2670,2675,1854176
|
|
20201229,1310,2675,2675,2670,2675,159173
|
|
20201229,1311,2670,2675,2670,2675,130853
|
|
20201229,1312,2675,2675,2670,2675,398514
|
|
20201229,1313,2670,2675,2665,2670,2201455
|
|
20201229,1314,2670,2675,2665,2670,609073
|
|
20201229,1315,2670,2675,2665,2670,640034
|
|
20201229,1316,2670,2675,2665,2675,139758
|
|
20201229,1317,2675,2675,2670,2675,354768
|
|
20201229,1318,2675,2675,2665,2675,1511887
|
|
20201229,1319,2675,2675,2670,2670,97316
|
|
20201229,1320,2670,2675,2665,2675,764943
|
|
20201229,1321,2675,2675,2670,2675,33313
|
|
20201229,1322,2675,2680,2670,2675,1918845
|
|
20201229,1323,2675,2675,2670,2675,24800
|
|
20201229,1324,2675,2675,2670,2675,13172
|
|
20201229,1325,2675,2675,2670,2675,40285
|
|
20201229,1326,2675,2675,2670,2675,31755
|
|
20201229,1327,2675,2675,2670,2675,67126
|
|
20201229,1328,2675,2675,2670,2675,39328
|
|
20201229,1329,2670,2675,2670,2675,85292
|
|
20201229,1330,2675,2675,2670,2670,55059
|
|
20201229,1331,2675,2675,2670,2675,18224
|
|
20201229,1332,2675,2675,2670,2670,31995
|
|
20201229,1333,2670,2675,2670,2670,1201658
|
|
20201229,1334,2670,2670,2665,2670,172567
|
|
20201229,1335,2670,2670,2665,2670,12174
|
|
20201229,1336,2665,2670,2665,2670,174150
|
|
20201229,1337,2670,2670,2660,2665,2078668
|
|
20201229,1338,2665,2670,2660,2665,504052
|
|
20201229,1339,2665,2670,2660,2665,1077881
|
|
20201229,1340,2665,2670,2665,2670,73450
|
|
20201229,1341,2670,2670,2665,2665,192660
|
|
20201229,1342,2670,2675,2665,2670,676242
|
|
20201229,1343,2670,2675,2665,2670,174366
|
|
20201229,1344,2670,2670,2665,2670,32622
|
|
20201229,1345,2670,2670,2665,2665,18776
|
|
20201229,1346,2670,2670,2665,2670,76095
|
|
20201229,1347,2670,2670,2665,2670,164123
|
|
20201229,1348,2670,2675,2665,2675,55669
|
|
20201229,1349,2675,2675,2670,2675,1463660
|
|
20201229,1350,2675,2680,2675,2680,397206
|
|
20201229,1351,2680,2685,2675,2685,967099
|
|
20201229,1352,2680,2685,2680,2685,666015
|
|
20201229,1353,2685,2685,2680,2685,308678
|
|
20201229,1354,2685,2685,2680,2680,120333
|
|
20201229,1355,2685,2685,2675,2680,1144279
|
|
20201229,1356,2680,2680,2675,2680,17589
|
|
20201229,1357,2675,2680,2670,2680,1028695
|
|
20201229,1358,2680,2680,2675,2675,170594
|
|
20201229,1359,2675,2680,2675,2680,49791
|
|
20201229,1400,2680,2685,2675,2685,515125
|
|
20201229,1401,2685,2685,2680,2680,998985
|
|
20201229,1402,2680,2680,2675,2675,31122
|
|
20201229,1403,2680,2685,2675,2680,146011
|
|
20201229,1404,2685,2685,2680,2685,228480
|
|
20201229,1405,2685,2685,2680,2685,72220
|
|
20201229,1406,2680,2685,2680,2680,462731
|
|
20201229,1407,2680,2680,2675,2680,145042
|
|
20201229,1408,2680,2685,2675,2680,307012
|
|
20201229,1409,2680,2685,2675,2685,123777
|
|
20201229,1410,2680,2690,2680,2690,1410448
|
|
20201229,1411,2690,2690,2680,2685,305162
|
|
20201229,1412,2685,2685,2675,2680,494776
|
|
20201229,1413,2680,2685,2675,2680,578696
|
|
20201229,1414,2680,2680,2675,2680,66530
|
|
20201229,1415,2675,2680,2675,2675,33055
|
|
20201229,1416,2675,2680,2675,2675,58163
|
|
20201229,1417,2675,2680,2675,2675,49230
|
|
20201229,1418,2675,2680,2670,2675,1483889
|
|
20201229,1419,2675,2680,2670,2680,825218
|
|
20201229,1420,2680,2680,2670,2680,61824
|
|
20201229,1421,2680,2680,2675,2675,7416
|
|
20201229,1422,2680,2680,2675,2680,9804
|
|
20201229,1423,2680,2680,2675,2675,255777
|
|
20201229,1424,2675,2680,2670,2675,496615
|
|
20201229,1425,2675,2680,2675,2675,213598
|
|
20201229,1426,2675,2675,2665,2670,698249
|
|
20201229,1427,2670,2675,2665,2670,916183
|
|
20201229,1428,2670,2670,2665,2670,43202
|
|
20201229,1429,2665,2670,2665,2670,57915
|
|
20201229,1430,2670,2670,2665,2670,53179
|
|
20201229,1431,2670,2670,2660,2660,911879
|
|
20201229,1432,2665,2670,2660,2665,590160
|
|
20201229,1433,2665,2670,2660,2670,366696
|
|
20201229,1434,2665,2670,2665,2670,41815
|
|
20201229,1435,2670,2670,2665,2670,14075
|
|
20201229,1436,2670,2670,2665,2665,205080
|
|
20201229,1437,2665,2665,2660,2665,1180022
|
|
20201229,1438,2665,2665,2660,2660,573513
|
|
20201229,1439,2665,2665,2655,2660,1048343
|
|
20201229,1440,2660,2665,2660,2665,187438
|
|
20201229,1441,2665,2670,2660,2665,657328
|
|
20201229,1442,2665,2670,2660,2660,355377
|
|
20201229,1443,2660,2670,2660,2660,278937
|
|
20201229,1444,2665,2665,2660,2665,44147
|
|
20201229,1445,2665,2665,2655,2660,565018
|
|
20201229,1446,2660,2665,2655,2660,563983
|
|
20201229,1447,2655,2665,2655,2660,505730
|
|
20201229,1448,2660,2665,2660,2660,99730
|
|
20201229,1449,2665,2670,2660,2665,841707
|
|
20201229,1450,2665,2670,2660,2665,388222
|
|
20201229,1451,2670,2670,2660,2665,1230812
|
|
20201229,1452,2665,2665,2655,2660,639362
|
|
20201229,1453,2660,2665,2660,2660,329540
|
|
20201229,1454,2660,2665,2655,2660,371181
|
|
20201229,1455,2660,2665,2655,2655,68607
|
|
20201229,1456,2655,2660,2655,2655,58972
|
|
20201229,1457,2655,2660,2650,2655,1426222
|
|
20201229,1458,2655,2655,2650,2650,212310
|
|
20201229,1459,2650,2660,2650,2655,1261421
|
|
20201229,1500,2655,2660,2650,2650,350919
|
|
20201229,1501,2655,2655,2650,2650,1043448
|
|
20201229,1502,2650,2655,2645,2645,1860376
|
|
20201229,1503,2650,2650,2645,2645,286540
|
|
20201229,1504,2645,2650,2645,2645,298240
|
|
20201229,1505,2645,2650,2645,2650,1253604
|
|
20201229,1506,2650,2655,2645,2655,960873
|
|
20201229,1507,2650,2655,2650,2650,90868
|
|
20201229,1508,2650,2655,2650,2655,265696
|
|
20201229,1509,2650,2655,2645,2650,754380
|
|
20201229,1510,2650,2655,2645,2655,578635
|
|
20201229,1511,2655,2655,2650,2655,182844
|
|
20201229,1512,2655,2655,2650,2650,197863
|
|
20201229,1513,2650,2655,2650,2650,267095
|
|
20201229,1514,2650,2650,2645,2650,464132
|
|
20201229,1515,2650,2655,2645,2645,697691
|
|
20201229,1516,2650,2655,2645,2650,710687
|
|
20201229,1517,2645,2655,2645,2650,355407
|
|
20201229,1518,2655,2655,2645,2645,260089
|
|
20201229,1519,2645,2650,2645,2650,333394
|
|
20201229,1520,2650,2655,2645,2650,1264775
|
|
20201229,1530,2640,2640,2640,2640,3014152
|