383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201201,0901,3255,3265,3255,3260,2625349
|
|
20201201,0902,3260,3260,3245,3245,2584228
|
|
20201201,0903,3245,3255,3240,3250,2083963
|
|
20201201,0904,3250,3250,3240,3240,1775996
|
|
20201201,0905,3240,3245,3235,3240,1025058
|
|
20201201,0906,3245,3245,3235,3240,969869
|
|
20201201,0907,3240,3240,3235,3235,1197344
|
|
20201201,0908,3235,3240,3230,3240,777403
|
|
20201201,0909,3240,3240,3235,3240,951215
|
|
20201201,0910,3240,3240,3230,3235,781685
|
|
20201201,0911,3235,3240,3230,3235,313287
|
|
20201201,0912,3235,3235,3230,3235,476067
|
|
20201201,0913,3230,3235,3225,3225,524006
|
|
20201201,0914,3230,3230,3220,3225,1223722
|
|
20201201,0915,3225,3225,3215,3220,2001100
|
|
20201201,0916,3220,3220,3210,3215,1257757
|
|
20201201,0917,3215,3220,3210,3215,1202776
|
|
20201201,0918,3220,3220,3210,3210,1643306
|
|
20201201,0919,3210,3220,3210,3220,459206
|
|
20201201,0920,3220,3225,3215,3215,1728063
|
|
20201201,0921,3220,3225,3215,3220,605723
|
|
20201201,0922,3220,3225,3220,3225,306308
|
|
20201201,0923,3225,3225,3220,3225,826810
|
|
20201201,0924,3225,3225,3220,3220,601704
|
|
20201201,0925,3220,3225,3215,3220,1312146
|
|
20201201,0926,3220,3225,3215,3220,207966
|
|
20201201,0927,3220,3225,3220,3225,335229
|
|
20201201,0928,3225,3230,3220,3225,1008324
|
|
20201201,0929,3230,3230,3220,3230,534314
|
|
20201201,0930,3230,3230,3225,3225,708888
|
|
20201201,0931,3220,3230,3215,3220,745711
|
|
20201201,0932,3220,3225,3215,3225,805870
|
|
20201201,0933,3225,3230,3225,3230,293548
|
|
20201201,0934,3225,3230,3225,3225,33013
|
|
20201201,0935,3225,3230,3215,3220,813750
|
|
20201201,0936,3225,3225,3220,3220,273348
|
|
20201201,0937,3220,3225,3215,3220,495799
|
|
20201201,0938,3220,3220,3210,3220,1662564
|
|
20201201,0939,3220,3220,3215,3220,242580
|
|
20201201,0940,3220,3225,3215,3220,1187960
|
|
20201201,0941,3220,3225,3215,3220,256898
|
|
20201201,0942,3220,3220,3215,3215,1698045
|
|
20201201,0943,3220,3220,3210,3215,495393
|
|
20201201,0944,3210,3215,3210,3215,379710
|
|
20201201,0945,3215,3220,3210,3220,529198
|
|
20201201,0946,3215,3220,3210,3215,263105
|
|
20201201,0947,3215,3220,3210,3220,60839
|
|
20201201,0948,3220,3220,3215,3215,411893
|
|
20201201,0949,3215,3220,3210,3215,65358
|
|
20201201,0950,3215,3225,3215,3220,708950
|
|
20201201,0951,3225,3225,3220,3220,240881
|
|
20201201,0952,3220,3225,3220,3225,96441
|
|
20201201,0953,3225,3225,3215,3220,402935
|
|
20201201,0954,3220,3220,3215,3220,28942
|
|
20201201,0955,3215,3220,3215,3220,1269124
|
|
20201201,0956,3220,3220,3210,3210,377894
|
|
20201201,0957,3210,3220,3210,3220,314940
|
|
20201201,0958,3220,3220,3215,3215,227843
|
|
20201201,0959,3220,3220,3215,3220,209572
|
|
20201201,1000,3215,3220,3215,3215,81836
|
|
20201201,1001,3220,3220,3210,3215,583827
|
|
20201201,1002,3215,3225,3215,3220,1324321
|
|
20201201,1003,3220,3220,3215,3220,945658
|
|
20201201,1004,3215,3220,3215,3215,470235
|
|
20201201,1005,3215,3215,3210,3215,2659571
|
|
20201201,1006,3215,3220,3210,3220,574977
|
|
20201201,1007,3215,3220,3215,3215,42111
|
|
20201201,1008,3215,3220,3215,3220,37277
|
|
20201201,1009,3215,3220,3215,3220,1436149
|
|
20201201,1010,3220,3220,3215,3220,59276
|
|
20201201,1011,3220,3220,3215,3220,32750
|
|
20201201,1012,3220,3225,3215,3220,1406242
|
|
20201201,1013,3220,3225,3215,3225,92502
|
|
20201201,1014,3225,3225,3220,3225,73356
|
|
20201201,1015,3220,3225,3220,3225,18414
|
|
20201201,1016,3225,3225,3220,3220,54679
|
|
20201201,1017,3225,3230,3220,3230,850603
|
|
20201201,1018,3225,3230,3225,3225,442201
|
|
20201201,1019,3230,3230,3225,3230,590858
|
|
20201201,1020,3230,3230,3225,3230,770788
|
|
20201201,1021,3230,3235,3225,3230,817313
|
|
20201201,1022,3230,3235,3225,3230,637630
|
|
20201201,1023,3230,3230,3225,3230,335854
|
|
20201201,1024,3230,3235,3225,3230,361170
|
|
20201201,1025,3235,3235,3230,3230,549100
|
|
20201201,1026,3230,3235,3225,3230,87050
|
|
20201201,1027,3230,3230,3225,3225,38100
|
|
20201201,1028,3225,3230,3220,3225,864356
|
|
20201201,1029,3225,3230,3220,3225,252155
|
|
20201201,1030,3230,3230,3225,3225,387407
|
|
20201201,1031,3230,3230,3220,3225,254950
|
|
20201201,1032,3225,3230,3225,3230,140857
|
|
20201201,1033,3225,3230,3225,3230,41680
|
|
20201201,1034,3230,3235,3225,3230,1554400
|
|
20201201,1035,3225,3235,3225,3230,346495
|
|
20201201,1036,3230,3235,3225,3235,283918
|
|
20201201,1037,3230,3235,3225,3230,192804
|
|
20201201,1038,3235,3235,3230,3235,11572
|
|
20201201,1039,3235,3240,3230,3240,963282
|
|
20201201,1040,3235,3240,3235,3235,458189
|
|
20201201,1041,3230,3235,3230,3235,59876
|
|
20201201,1042,3235,3240,3235,3240,556836
|
|
20201201,1043,3240,3245,3235,3240,1801979
|
|
20201201,1044,3240,3240,3230,3235,518234
|
|
20201201,1045,3230,3235,3225,3230,787460
|
|
20201201,1046,3235,3235,3225,3225,336156
|
|
20201201,1047,3230,3230,3220,3225,1199483
|
|
20201201,1048,3225,3230,3225,3225,540466
|
|
20201201,1049,3230,3230,3220,3220,114760
|
|
20201201,1050,3220,3230,3220,3225,149890
|
|
20201201,1051,3225,3230,3220,3225,220936
|
|
20201201,1052,3220,3225,3220,3225,57782
|
|
20201201,1053,3225,3230,3220,3230,92309
|
|
20201201,1054,3225,3230,3225,3230,278778
|
|
20201201,1055,3225,3235,3225,3230,556594
|
|
20201201,1056,3230,3235,3225,3230,147466
|
|
20201201,1057,3235,3235,3230,3235,33715
|
|
20201201,1058,3235,3235,3225,3230,278639
|
|
20201201,1059,3230,3235,3230,3230,29560
|
|
20201201,1100,3230,3235,3230,3235,3358
|
|
20201201,1101,3235,3235,3230,3235,1053874
|
|
20201201,1102,3235,3235,3230,3235,81480
|
|
20201201,1103,3235,3240,3230,3235,263499
|
|
20201201,1104,3235,3235,3225,3230,657824
|
|
20201201,1105,3230,3235,3230,3230,188087
|
|
20201201,1106,3230,3235,3225,3230,55222
|
|
20201201,1107,3230,3235,3225,3230,183424
|
|
20201201,1108,3230,3235,3230,3235,64659
|
|
20201201,1109,3235,3235,3230,3230,514379
|
|
20201201,1110,3230,3240,3230,3240,315470
|
|
20201201,1111,3240,3240,3235,3240,132773
|
|
20201201,1112,3240,3240,3235,3240,230670
|
|
20201201,1113,3235,3235,3230,3235,174301
|
|
20201201,1114,3235,3235,3225,3235,1000636
|
|
20201201,1115,3230,3235,3230,3230,76965
|
|
20201201,1116,3235,3235,3225,3225,348422
|
|
20201201,1117,3230,3230,3225,3230,396405
|
|
20201201,1118,3230,3235,3225,3225,286236
|
|
20201201,1119,3225,3235,3225,3230,218463
|
|
20201201,1120,3235,3235,3230,3230,34595
|
|
20201201,1121,3235,3235,3230,3230,14082
|
|
20201201,1122,3235,3240,3230,3240,1181351
|
|
20201201,1123,3235,3240,3235,3240,42677
|
|
20201201,1124,3240,3240,3235,3240,91845
|
|
20201201,1125,3240,3240,3235,3240,159008
|
|
20201201,1126,3240,3245,3235,3245,713607
|
|
20201201,1127,3240,3245,3240,3245,270941
|
|
20201201,1128,3240,3245,3235,3240,636340
|
|
20201201,1129,3240,3240,3235,3240,791985
|
|
20201201,1130,3240,3240,3235,3235,71666
|
|
20201201,1131,3240,3240,3230,3235,577950
|
|
20201201,1132,3240,3245,3235,3245,243709
|
|
20201201,1133,3245,3245,3240,3245,646421
|
|
20201201,1134,3245,3250,3245,3250,543588
|
|
20201201,1135,3250,3250,3245,3245,572111
|
|
20201201,1136,3245,3250,3240,3245,753196
|
|
20201201,1137,3245,3255,3245,3250,1136298
|
|
20201201,1138,3250,3255,3245,3255,344057
|
|
20201201,1139,3250,3255,3245,3250,579335
|
|
20201201,1140,3250,3255,3250,3255,546168
|
|
20201201,1141,3255,3255,3250,3255,941826
|
|
20201201,1142,3255,3255,3250,3250,567879
|
|
20201201,1143,3255,3255,3245,3245,95467
|
|
20201201,1144,3245,3250,3245,3250,162697
|
|
20201201,1145,3245,3250,3245,3250,553630
|
|
20201201,1146,3250,3250,3245,3250,65596
|
|
20201201,1147,3250,3250,3245,3250,18808
|
|
20201201,1148,3245,3250,3240,3245,811630
|
|
20201201,1149,3245,3245,3240,3245,9348
|
|
20201201,1150,3245,3245,3240,3245,29223
|
|
20201201,1151,3245,3245,3240,3245,137774
|
|
20201201,1152,3240,3245,3235,3235,784446
|
|
20201201,1153,3235,3245,3235,3240,372407
|
|
20201201,1154,3240,3240,3235,3240,207486
|
|
20201201,1155,3240,3240,3235,3235,117148
|
|
20201201,1156,3240,3240,3235,3235,92928
|
|
20201201,1157,3235,3240,3235,3235,857609
|
|
20201201,1158,3235,3240,3235,3235,53576
|
|
20201201,1159,3240,3240,3235,3235,87800
|
|
20201201,1200,3235,3240,3235,3240,13951
|
|
20201201,1201,3240,3240,3230,3235,1043873
|
|
20201201,1202,3235,3240,3235,3235,287663
|
|
20201201,1203,3235,3235,3230,3230,252659
|
|
20201201,1204,3230,3235,3225,3225,1141159
|
|
20201201,1205,3230,3235,3225,3230,234692
|
|
20201201,1206,3235,3235,3225,3225,336748
|
|
20201201,1207,3230,3230,3225,3230,29990
|
|
20201201,1208,3225,3230,3225,3230,48286
|
|
20201201,1209,3230,3230,3225,3230,516618
|
|
20201201,1210,3230,3230,3225,3230,36338
|
|
20201201,1211,3230,3230,3225,3230,104675
|
|
20201201,1212,3230,3230,3225,3230,32226
|
|
20201201,1213,3225,3230,3225,3225,1204171
|
|
20201201,1214,3225,3230,3225,3230,391080
|
|
20201201,1215,3230,3230,3225,3225,5822
|
|
20201201,1216,3230,3230,3225,3225,576364
|
|
20201201,1217,3220,3230,3220,3230,457538
|
|
20201201,1218,3225,3230,3225,3230,26346
|
|
20201201,1219,3230,3230,3225,3225,324873
|
|
20201201,1220,3225,3225,3220,3220,45836
|
|
20201201,1221,3225,3225,3220,3220,84396
|
|
20201201,1222,3220,3225,3220,3220,1175357
|
|
20201201,1223,3220,3220,3215,3220,526251
|
|
20201201,1224,3220,3225,3215,3220,898299
|
|
20201201,1225,3220,3220,3215,3220,11557
|
|
20201201,1226,3220,3220,3215,3220,95769
|
|
20201201,1227,3220,3220,3215,3215,1051018
|
|
20201201,1228,3215,3220,3210,3215,335283
|
|
20201201,1229,3220,3220,3210,3220,154062
|
|
20201201,1230,3215,3220,3215,3220,22351
|
|
20201201,1231,3220,3225,3215,3220,532903
|
|
20201201,1232,3215,3225,3215,3225,94333
|
|
20201201,1233,3220,3225,3215,3220,368559
|
|
20201201,1234,3220,3220,3215,3220,273471
|
|
20201201,1235,3215,3225,3215,3225,63353
|
|
20201201,1236,3225,3225,3220,3220,633628
|
|
20201201,1237,3220,3220,3215,3220,224872
|
|
20201201,1238,3220,3225,3220,3220,190404
|
|
20201201,1239,3220,3220,3215,3215,29853
|
|
20201201,1240,3215,3220,3215,3220,23394
|
|
20201201,1241,3220,3220,3215,3220,350232
|
|
20201201,1242,3220,3225,3215,3220,174104
|
|
20201201,1243,3220,3225,3215,3225,84977
|
|
20201201,1244,3225,3225,3215,3220,180544
|
|
20201201,1245,3220,3225,3215,3220,131101
|
|
20201201,1246,3220,3220,3210,3215,1401027
|
|
20201201,1247,3215,3220,3210,3215,650136
|
|
20201201,1248,3215,3220,3215,3215,65594
|
|
20201201,1249,3215,3220,3215,3220,557494
|
|
20201201,1250,3220,3225,3215,3220,304645
|
|
20201201,1251,3220,3220,3215,3220,17873
|
|
20201201,1252,3220,3220,3215,3220,442056
|
|
20201201,1253,3220,3220,3215,3220,282430
|
|
20201201,1254,3220,3220,3215,3215,68000
|
|
20201201,1255,3220,3220,3215,3220,7808
|
|
20201201,1256,3220,3220,3215,3215,35431
|
|
20201201,1257,3215,3220,3215,3220,16469
|
|
20201201,1258,3215,3220,3215,3215,13459
|
|
20201201,1259,3220,3220,3215,3220,16530
|
|
20201201,1300,3220,3220,3215,3220,26541
|
|
20201201,1301,3220,3220,3215,3220,991889
|
|
20201201,1302,3215,3220,3215,3215,20824
|
|
20201201,1303,3215,3220,3215,3220,34513
|
|
20201201,1304,3220,3220,3215,3220,29533
|
|
20201201,1305,3220,3220,3215,3220,91464
|
|
20201201,1306,3220,3220,3215,3215,51254
|
|
20201201,1307,3215,3220,3215,3220,27874
|
|
20201201,1308,3220,3220,3215,3215,29180
|
|
20201201,1309,3215,3220,3215,3220,23505
|
|
20201201,1310,3220,3220,3215,3220,988964
|
|
20201201,1311,3220,3225,3215,3220,355302
|
|
20201201,1312,3220,3220,3215,3215,6077
|
|
20201201,1313,3220,3220,3215,3220,16093
|
|
20201201,1314,3220,3220,3215,3220,1762
|
|
20201201,1315,3220,3220,3215,3220,54045
|
|
20201201,1316,3220,3220,3215,3215,94019
|
|
20201201,1317,3220,3220,3215,3220,4985
|
|
20201201,1318,3220,3220,3215,3215,10888
|
|
20201201,1319,3215,3220,3215,3220,31914
|
|
20201201,1320,3220,3220,3215,3220,56658
|
|
20201201,1321,3220,3220,3215,3215,30198
|
|
20201201,1322,3215,3220,3215,3215,11797
|
|
20201201,1323,3215,3220,3215,3220,133364
|
|
20201201,1324,3220,3220,3215,3220,520202
|
|
20201201,1325,3215,3220,3210,3215,472135
|
|
20201201,1326,3215,3220,3210,3215,104433
|
|
20201201,1327,3215,3215,3210,3215,13549
|
|
20201201,1328,3215,3215,3210,3210,37372
|
|
20201201,1329,3215,3215,3210,3215,46714
|
|
20201201,1330,3215,3215,3210,3215,87561
|
|
20201201,1331,3215,3215,3210,3210,2099133
|
|
20201201,1332,3210,3215,3205,3210,927324
|
|
20201201,1333,3210,3215,3205,3215,520699
|
|
20201201,1334,3210,3215,3210,3215,594329
|
|
20201201,1335,3215,3215,3210,3215,626856
|
|
20201201,1336,3215,3215,3210,3215,137719
|
|
20201201,1337,3210,3215,3210,3215,11894
|
|
20201201,1338,3215,3215,3210,3215,64839
|
|
20201201,1339,3215,3215,3210,3215,7191
|
|
20201201,1340,3215,3215,3210,3210,33419
|
|
20201201,1341,3215,3215,3210,3210,14021
|
|
20201201,1342,3210,3215,3210,3210,42179
|
|
20201201,1343,3210,3215,3210,3215,14453
|
|
20201201,1344,3215,3215,3210,3215,84548
|
|
20201201,1345,3215,3215,3205,3210,1262904
|
|
20201201,1346,3215,3215,3210,3210,41618
|
|
20201201,1347,3210,3215,3205,3205,145772
|
|
20201201,1348,3205,3210,3205,3210,25278
|
|
20201201,1349,3210,3210,3200,3205,1094370
|
|
20201201,1350,3205,3210,3200,3205,770933
|
|
20201201,1351,3210,3210,3205,3205,106952
|
|
20201201,1352,3210,3210,3205,3205,818009
|
|
20201201,1353,3205,3205,3200,3205,259828
|
|
20201201,1354,3205,3210,3200,3205,249008
|
|
20201201,1355,3205,3205,3200,3205,63884
|
|
20201201,1356,3205,3210,3200,3205,439369
|
|
20201201,1357,3205,3210,3205,3210,128983
|
|
20201201,1358,3205,3205,3200,3205,552700
|
|
20201201,1359,3205,3205,3200,3205,19505
|
|
20201201,1400,3205,3205,3200,3200,106183
|
|
20201201,1401,3205,3205,3200,3205,169979
|
|
20201201,1402,3205,3205,3200,3200,1065321
|
|
20201201,1403,3200,3205,3195,3200,1516339
|
|
20201201,1404,3200,3205,3195,3200,553349
|
|
20201201,1405,3200,3200,3195,3200,100963
|
|
20201201,1406,3200,3205,3195,3205,393868
|
|
20201201,1407,3205,3205,3200,3200,502468
|
|
20201201,1408,3200,3205,3200,3205,514359
|
|
20201201,1409,3200,3205,3200,3205,102913
|
|
20201201,1410,3205,3205,3200,3200,269118
|
|
20201201,1411,3200,3200,3195,3200,63779
|
|
20201201,1412,3200,3200,3195,3200,31367
|
|
20201201,1413,3195,3200,3190,3195,1476290
|
|
20201201,1414,3195,3195,3190,3190,501712
|
|
20201201,1415,3195,3195,3190,3190,134840
|
|
20201201,1416,3195,3195,3190,3195,69659
|
|
20201201,1417,3195,3195,3190,3195,37564
|
|
20201201,1418,3195,3195,3190,3190,594824
|
|
20201201,1419,3190,3195,3185,3190,1227022
|
|
20201201,1420,3190,3190,3185,3190,867956
|
|
20201201,1421,3195,3195,3185,3190,111064
|
|
20201201,1422,3190,3190,3185,3190,111109
|
|
20201201,1423,3190,3190,3185,3185,209055
|
|
20201201,1424,3185,3190,3185,3185,236001
|
|
20201201,1425,3190,3190,3180,3185,707099
|
|
20201201,1426,3185,3185,3180,3185,182895
|
|
20201201,1427,3185,3185,3180,3185,80539
|
|
20201201,1428,3185,3190,3180,3190,621704
|
|
20201201,1429,3190,3190,3180,3185,829287
|
|
20201201,1430,3185,3190,3180,3190,286581
|
|
20201201,1431,3185,3190,3185,3185,10001
|
|
20201201,1432,3190,3190,3185,3190,30232
|
|
20201201,1433,3190,3190,3185,3190,208195
|
|
20201201,1434,3185,3185,3180,3185,993967
|
|
20201201,1435,3185,3185,3180,3185,94833
|
|
20201201,1436,3185,3190,3180,3185,666442
|
|
20201201,1437,3185,3185,3180,3185,189833
|
|
20201201,1438,3180,3185,3175,3180,2660889
|
|
20201201,1439,3185,3185,3180,3180,113673
|
|
20201201,1440,3185,3190,3180,3185,474616
|
|
20201201,1441,3190,3190,3185,3185,216873
|
|
20201201,1442,3190,3190,3185,3190,491550
|
|
20201201,1443,3190,3190,3185,3190,92321
|
|
20201201,1444,3190,3190,3185,3185,370807
|
|
20201201,1445,3190,3190,3180,3185,190542
|
|
20201201,1446,3190,3190,3185,3190,32287
|
|
20201201,1447,3190,3190,3185,3190,23003
|
|
20201201,1448,3190,3190,3185,3190,97960
|
|
20201201,1449,3190,3190,3185,3185,956598
|
|
20201201,1450,3185,3190,3185,3185,385510
|
|
20201201,1451,3190,3190,3185,3190,114639
|
|
20201201,1452,3190,3190,3185,3190,18296
|
|
20201201,1453,3190,3190,3185,3185,28887
|
|
20201201,1454,3185,3190,3185,3190,74183
|
|
20201201,1455,3190,3190,3185,3190,55206
|
|
20201201,1456,3190,3190,3185,3185,36714
|
|
20201201,1457,3190,3190,3185,3185,18458
|
|
20201201,1458,3190,3190,3185,3190,102397
|
|
20201201,1459,3190,3190,3185,3185,27619
|
|
20201201,1500,3190,3190,3185,3190,150857
|
|
20201201,1501,3190,3190,3185,3190,1366942
|
|
20201201,1502,3190,3190,3185,3185,55221
|
|
20201201,1503,3190,3190,3185,3190,132387
|
|
20201201,1504,3190,3190,3185,3190,626182
|
|
20201201,1505,3190,3190,3185,3190,69428
|
|
20201201,1506,3190,3190,3185,3190,37228
|
|
20201201,1507,3190,3195,3185,3190,961410
|
|
20201201,1508,3190,3195,3190,3190,145943
|
|
20201201,1509,3190,3195,3185,3190,252652
|
|
20201201,1510,3185,3190,3185,3190,21021
|
|
20201201,1511,3190,3190,3185,3190,467735
|
|
20201201,1512,3190,3190,3185,3185,32793
|
|
20201201,1513,3185,3190,3185,3185,106190
|
|
20201201,1514,3185,3190,3185,3190,1083471
|
|
20201201,1515,3190,3195,3185,3190,845135
|
|
20201201,1516,3195,3195,3190,3190,598892
|
|
20201201,1517,3190,3195,3190,3195,171367
|
|
20201201,1518,3195,3200,3190,3195,1313651
|
|
20201201,1519,3195,3200,3195,3195,261518
|
|
20201201,1520,3200,3200,3190,3200,755533
|
|
20201201,1530,3195,3195,3195,3195,2104151
|