383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201125,0901,3195,3210,3195,3200,5190486
|
|
20201125,0902,3200,3200,3180,3185,2566276
|
|
20201125,0903,3185,3190,3180,3185,1138130
|
|
20201125,0904,3185,3190,3180,3185,1430244
|
|
20201125,0905,3180,3195,3175,3190,2497545
|
|
20201125,0906,3190,3195,3185,3185,1538578
|
|
20201125,0907,3185,3190,3175,3190,2582950
|
|
20201125,0908,3185,3190,3180,3185,604197
|
|
20201125,0909,3185,3190,3180,3185,1363306
|
|
20201125,0910,3185,3195,3180,3190,1958513
|
|
20201125,0911,3190,3195,3180,3185,1016359
|
|
20201125,0912,3185,3195,3180,3190,1528676
|
|
20201125,0913,3190,3195,3185,3190,690769
|
|
20201125,0914,3190,3195,3190,3195,928740
|
|
20201125,0915,3195,3205,3195,3205,1598725
|
|
20201125,0916,3200,3210,3195,3200,2435612
|
|
20201125,0917,3200,3205,3195,3195,656801
|
|
20201125,0918,3195,3200,3190,3195,764365
|
|
20201125,0919,3195,3195,3185,3185,1415356
|
|
20201125,0920,3185,3190,3180,3185,684193
|
|
20201125,0921,3185,3200,3185,3195,898894
|
|
20201125,0922,3195,3200,3190,3195,263906
|
|
20201125,0923,3195,3200,3190,3200,321650
|
|
20201125,0924,3200,3200,3190,3195,471046
|
|
20201125,0925,3195,3200,3190,3195,318416
|
|
20201125,0926,3195,3205,3195,3205,826481
|
|
20201125,0927,3200,3205,3195,3205,655379
|
|
20201125,0928,3200,3205,3200,3200,486621
|
|
20201125,0929,3200,3205,3195,3200,173780
|
|
20201125,0930,3200,3205,3195,3205,741208
|
|
20201125,0931,3205,3205,3195,3205,411842
|
|
20201125,0932,3205,3205,3195,3200,322641
|
|
20201125,0933,3200,3200,3190,3195,692387
|
|
20201125,0934,3195,3200,3190,3195,233523
|
|
20201125,0935,3190,3200,3190,3195,783508
|
|
20201125,0936,3200,3200,3195,3200,778946
|
|
20201125,0937,3195,3205,3195,3195,159943
|
|
20201125,0938,3200,3205,3195,3200,333330
|
|
20201125,0939,3200,3205,3200,3205,296007
|
|
20201125,0940,3200,3205,3200,3205,628424
|
|
20201125,0941,3200,3205,3195,3200,663850
|
|
20201125,0942,3200,3205,3195,3205,503769
|
|
20201125,0943,3200,3205,3200,3205,249124
|
|
20201125,0944,3205,3205,3200,3205,87104
|
|
20201125,0945,3205,3205,3200,3205,909658
|
|
20201125,0946,3205,3205,3200,3205,111162
|
|
20201125,0947,3205,3205,3200,3205,668397
|
|
20201125,0948,3200,3205,3200,3205,80015
|
|
20201125,0949,3200,3205,3200,3200,455995
|
|
20201125,0950,3205,3205,3195,3200,198584
|
|
20201125,0951,3200,3205,3195,3205,255804
|
|
20201125,0952,3200,3205,3200,3205,51715
|
|
20201125,0953,3200,3210,3200,3210,1175916
|
|
20201125,0954,3210,3210,3205,3210,37610
|
|
20201125,0955,3210,3215,3205,3215,922915
|
|
20201125,0956,3215,3220,3210,3215,932404
|
|
20201125,0957,3215,3215,3210,3215,207644
|
|
20201125,0958,3215,3220,3210,3215,649082
|
|
20201125,0959,3215,3215,3210,3210,396823
|
|
20201125,1000,3210,3215,3205,3215,280150
|
|
20201125,1001,3210,3215,3210,3215,866555
|
|
20201125,1002,3215,3220,3215,3215,364194
|
|
20201125,1003,3215,3220,3210,3220,245866
|
|
20201125,1004,3220,3220,3215,3220,749048
|
|
20201125,1005,3220,3225,3215,3220,521136
|
|
20201125,1006,3220,3225,3210,3215,461783
|
|
20201125,1007,3220,3220,3205,3210,677290
|
|
20201125,1008,3210,3215,3205,3205,385620
|
|
20201125,1009,3210,3210,3205,3205,241033
|
|
20201125,1010,3210,3210,3205,3210,148146
|
|
20201125,1011,3205,3210,3195,3200,1941943
|
|
20201125,1012,3200,3205,3195,3200,648025
|
|
20201125,1013,3205,3205,3200,3200,434082
|
|
20201125,1014,3200,3200,3195,3195,69615
|
|
20201125,1015,3200,3205,3195,3200,487453
|
|
20201125,1016,3200,3205,3200,3205,342006
|
|
20201125,1017,3205,3205,3195,3200,161074
|
|
20201125,1018,3200,3205,3195,3195,398280
|
|
20201125,1019,3200,3200,3195,3195,19299
|
|
20201125,1020,3200,3200,3190,3195,839927
|
|
20201125,1021,3195,3200,3190,3195,729566
|
|
20201125,1022,3195,3200,3195,3195,133855
|
|
20201125,1023,3195,3195,3190,3195,440866
|
|
20201125,1024,3190,3200,3190,3195,128309
|
|
20201125,1025,3195,3200,3195,3200,780056
|
|
20201125,1026,3195,3200,3195,3200,24698
|
|
20201125,1027,3200,3200,3190,3200,231987
|
|
20201125,1028,3200,3200,3190,3195,213393
|
|
20201125,1029,3195,3200,3190,3200,122490
|
|
20201125,1030,3200,3200,3195,3200,16630
|
|
20201125,1031,3195,3200,3195,3200,49469
|
|
20201125,1032,3195,3200,3195,3200,127279
|
|
20201125,1033,3200,3205,3195,3205,684048
|
|
20201125,1034,3205,3205,3200,3205,56061
|
|
20201125,1035,3205,3205,3200,3200,452650
|
|
20201125,1036,3200,3205,3195,3195,1163898
|
|
20201125,1037,3200,3200,3195,3200,16448
|
|
20201125,1038,3200,3200,3195,3195,53087
|
|
20201125,1039,3195,3205,3195,3200,273039
|
|
20201125,1040,3200,3205,3195,3195,43553
|
|
20201125,1041,3200,3200,3195,3200,9397
|
|
20201125,1042,3200,3200,3195,3200,162578
|
|
20201125,1043,3205,3205,3195,3195,14921
|
|
20201125,1044,3200,3200,3195,3200,9972
|
|
20201125,1045,3200,3200,3195,3195,887033
|
|
20201125,1046,3195,3200,3190,3200,73274
|
|
20201125,1047,3195,3200,3195,3200,26513
|
|
20201125,1048,3195,3200,3195,3195,30669
|
|
20201125,1049,3195,3200,3195,3195,44348
|
|
20201125,1050,3195,3205,3195,3200,523825
|
|
20201125,1051,3200,3205,3195,3195,259058
|
|
20201125,1052,3195,3205,3195,3205,82914
|
|
20201125,1053,3205,3205,3200,3205,44222
|
|
20201125,1054,3205,3205,3200,3200,26861
|
|
20201125,1055,3205,3205,3200,3205,48713
|
|
20201125,1056,3205,3205,3200,3205,43002
|
|
20201125,1057,3205,3210,3200,3210,1066600
|
|
20201125,1058,3205,3210,3205,3210,18333
|
|
20201125,1059,3205,3210,3205,3205,320254
|
|
20201125,1100,3210,3210,3205,3210,26155
|
|
20201125,1101,3210,3210,3200,3205,255348
|
|
20201125,1102,3205,3210,3205,3210,686426
|
|
20201125,1103,3210,3210,3205,3210,217535
|
|
20201125,1104,3210,3210,3200,3200,90794
|
|
20201125,1105,3205,3210,3200,3205,267298
|
|
20201125,1106,3205,3210,3205,3210,32014
|
|
20201125,1107,3210,3210,3205,3205,390691
|
|
20201125,1108,3205,3210,3205,3210,193648
|
|
20201125,1109,3210,3215,3205,3210,623178
|
|
20201125,1110,3210,3210,3200,3205,287879
|
|
20201125,1111,3205,3205,3200,3200,69451
|
|
20201125,1112,3205,3205,3200,3205,18917
|
|
20201125,1113,3205,3205,3200,3200,13924
|
|
20201125,1114,3205,3205,3205,3205,321129
|
|
20201125,1115,3205,3210,3200,3210,221577
|
|
20201125,1116,3205,3210,3205,3205,116144
|
|
20201125,1117,3200,3205,3200,3205,24662
|
|
20201125,1118,3200,3205,3200,3205,332907
|
|
20201125,1119,3205,3205,3195,3200,471116
|
|
20201125,1120,3200,3200,3195,3200,97309
|
|
20201125,1121,3200,3200,3195,3195,759097
|
|
20201125,1122,3195,3195,3190,3190,610898
|
|
20201125,1123,3190,3200,3190,3195,316733
|
|
20201125,1124,3200,3200,3190,3190,312776
|
|
20201125,1125,3195,3195,3190,3195,161101
|
|
20201125,1126,3195,3200,3195,3200,193113
|
|
20201125,1127,3195,3200,3195,3195,24024
|
|
20201125,1128,3195,3200,3195,3200,472209
|
|
20201125,1129,3200,3200,3195,3200,66871
|
|
20201125,1130,3200,3205,3200,3200,63603
|
|
20201125,1131,3200,3205,3195,3195,116763
|
|
20201125,1132,3195,3200,3195,3200,571189
|
|
20201125,1133,3195,3200,3190,3190,429386
|
|
20201125,1134,3195,3200,3195,3200,86201
|
|
20201125,1135,3195,3200,3195,3200,129090
|
|
20201125,1136,3200,3200,3190,3195,100558
|
|
20201125,1137,3195,3195,3190,3190,20229
|
|
20201125,1138,3190,3195,3190,3195,13085
|
|
20201125,1139,3195,3200,3190,3195,241198
|
|
20201125,1140,3195,3200,3190,3195,186373
|
|
20201125,1141,3195,3200,3190,3195,100493
|
|
20201125,1142,3195,3195,3190,3195,22754
|
|
20201125,1143,3195,3195,3190,3190,29582
|
|
20201125,1144,3190,3195,3190,3190,65002
|
|
20201125,1145,3195,3195,3190,3195,199228
|
|
20201125,1146,3195,3195,3190,3190,173744
|
|
20201125,1147,3190,3195,3190,3190,149378
|
|
20201125,1148,3190,3195,3190,3190,73246
|
|
20201125,1149,3195,3195,3185,3190,1759483
|
|
20201125,1150,3190,3195,3185,3190,192321
|
|
20201125,1151,3190,3190,3185,3190,225478
|
|
20201125,1152,3190,3195,3185,3190,193511
|
|
20201125,1153,3190,3195,3185,3195,697732
|
|
20201125,1154,3195,3195,3190,3190,80836
|
|
20201125,1155,3195,3195,3190,3195,92762
|
|
20201125,1156,3195,3200,3190,3190,927748
|
|
20201125,1157,3195,3195,3190,3195,76141
|
|
20201125,1158,3195,3195,3190,3195,284825
|
|
20201125,1159,3195,3200,3195,3195,105144
|
|
20201125,1200,3200,3200,3190,3195,234087
|
|
20201125,1201,3190,3200,3190,3195,191739
|
|
20201125,1202,3200,3200,3190,3195,94927
|
|
20201125,1203,3195,3200,3190,3195,176451
|
|
20201125,1204,3195,3195,3190,3195,16912
|
|
20201125,1205,3195,3200,3190,3195,142914
|
|
20201125,1206,3200,3200,3195,3200,882677
|
|
20201125,1207,3200,3200,3195,3200,37175
|
|
20201125,1208,3200,3205,3195,3205,174508
|
|
20201125,1209,3200,3205,3195,3200,59487
|
|
20201125,1210,3195,3200,3195,3200,17490
|
|
20201125,1211,3200,3200,3195,3195,489994
|
|
20201125,1212,3195,3195,3190,3195,136379
|
|
20201125,1213,3195,3195,3190,3195,9262
|
|
20201125,1214,3195,3195,3190,3195,12178
|
|
20201125,1215,3195,3195,3190,3195,375694
|
|
20201125,1216,3195,3195,3190,3195,37475
|
|
20201125,1217,3195,3200,3195,3200,232607
|
|
20201125,1218,3200,3200,3195,3200,22870
|
|
20201125,1219,3195,3200,3195,3200,13709
|
|
20201125,1220,3200,3200,3195,3200,558986
|
|
20201125,1221,3205,3205,3195,3200,278565
|
|
20201125,1222,3200,3200,3195,3200,207697
|
|
20201125,1223,3200,3200,3195,3200,67309
|
|
20201125,1224,3200,3200,3195,3200,38757
|
|
20201125,1225,3200,3205,3195,3200,302342
|
|
20201125,1226,3200,3200,3195,3195,49948
|
|
20201125,1227,3200,3200,3195,3200,3571
|
|
20201125,1228,3195,3205,3195,3200,357296
|
|
20201125,1229,3200,3205,3195,3200,218850
|
|
20201125,1230,3200,3205,3200,3200,69048
|
|
20201125,1231,3200,3205,3200,3200,298765
|
|
20201125,1232,3200,3205,3200,3200,107258
|
|
20201125,1233,3200,3205,3200,3200,29088
|
|
20201125,1234,3205,3205,3200,3205,34024
|
|
20201125,1235,3205,3205,3200,3205,5839
|
|
20201125,1236,3205,3205,3200,3205,395588
|
|
20201125,1237,3205,3205,3205,3205,316563
|
|
20201125,1238,3205,3205,3200,3205,375944
|
|
20201125,1239,3205,3210,3200,3205,206471
|
|
20201125,1240,3200,3205,3200,3200,226348
|
|
20201125,1241,3205,3210,3200,3205,170415
|
|
20201125,1242,3205,3210,3205,3210,4342
|
|
20201125,1243,3205,3215,3205,3210,917647
|
|
20201125,1244,3215,3215,3205,3210,282415
|
|
20201125,1245,3210,3215,3205,3210,216642
|
|
20201125,1246,3215,3215,3205,3210,322021
|
|
20201125,1247,3210,3215,3210,3210,136474
|
|
20201125,1248,3210,3215,3205,3210,389673
|
|
20201125,1249,3210,3210,3205,3210,30011
|
|
20201125,1250,3210,3210,3205,3210,31732
|
|
20201125,1251,3210,3210,3205,3210,303958
|
|
20201125,1252,3210,3215,3205,3215,89384
|
|
20201125,1253,3210,3215,3210,3215,65262
|
|
20201125,1254,3215,3215,3210,3215,22389
|
|
20201125,1255,3210,3215,3210,3215,145560
|
|
20201125,1256,3215,3215,3210,3210,572982
|
|
20201125,1257,3210,3215,3210,3215,159422
|
|
20201125,1258,3210,3215,3210,3215,60533
|
|
20201125,1259,3215,3215,3210,3210,522478
|
|
20201125,1300,3210,3210,3205,3210,29066
|
|
20201125,1301,3210,3215,3205,3205,538050
|
|
20201125,1302,3210,3210,3205,3210,294811
|
|
20201125,1303,3210,3215,3210,3215,86097
|
|
20201125,1304,3215,3215,3210,3210,15027
|
|
20201125,1305,3210,3215,3210,3210,19531
|
|
20201125,1306,3215,3215,3210,3215,38011
|
|
20201125,1307,3215,3215,3210,3210,35844
|
|
20201125,1308,3210,3215,3210,3210,801045
|
|
20201125,1309,3210,3215,3205,3215,137803
|
|
20201125,1310,3215,3215,3210,3215,13596
|
|
20201125,1311,3210,3215,3210,3215,75300
|
|
20201125,1312,3215,3220,3210,3215,1665873
|
|
20201125,1313,3215,3215,3210,3210,156379
|
|
20201125,1314,3215,3215,3210,3210,36436
|
|
20201125,1315,3215,3215,3210,3210,333278
|
|
20201125,1316,3215,3215,3205,3210,719766
|
|
20201125,1317,3210,3210,3205,3210,67536
|
|
20201125,1318,3210,3210,3205,3210,21444
|
|
20201125,1319,3210,3210,3205,3210,11375
|
|
20201125,1320,3210,3215,3205,3210,362895
|
|
20201125,1321,3205,3215,3205,3210,122922
|
|
20201125,1322,3210,3210,3205,3210,99675
|
|
20201125,1323,3210,3210,3205,3210,139937
|
|
20201125,1324,3215,3215,3210,3210,105362
|
|
20201125,1325,3210,3215,3205,3210,151327
|
|
20201125,1326,3215,3215,3210,3215,7541
|
|
20201125,1327,3215,3215,3210,3215,42463
|
|
20201125,1328,3215,3220,3210,3215,503190
|
|
20201125,1329,3215,3215,3210,3210,72029
|
|
20201125,1330,3210,3220,3210,3220,157562
|
|
20201125,1331,3215,3225,3215,3220,705798
|
|
20201125,1332,3225,3225,3215,3220,230529
|
|
20201125,1333,3220,3220,3215,3215,457462
|
|
20201125,1334,3215,3220,3215,3215,151877
|
|
20201125,1335,3215,3225,3215,3220,327727
|
|
20201125,1336,3225,3225,3220,3225,66525
|
|
20201125,1337,3225,3225,3220,3225,105508
|
|
20201125,1338,3225,3230,3225,3230,679449
|
|
20201125,1339,3230,3230,3225,3230,565529
|
|
20201125,1340,3230,3235,3225,3230,828309
|
|
20201125,1341,3230,3235,3225,3235,674929
|
|
20201125,1342,3235,3235,3230,3230,1337293
|
|
20201125,1343,3230,3235,3225,3230,180762
|
|
20201125,1344,3225,3230,3225,3230,261309
|
|
20201125,1345,3225,3230,3225,3230,457969
|
|
20201125,1346,3225,3235,3225,3230,544030
|
|
20201125,1347,3225,3230,3225,3230,527892
|
|
20201125,1348,3225,3235,3225,3230,485119
|
|
20201125,1349,3235,3235,3230,3235,52287
|
|
20201125,1350,3235,3235,3230,3235,42554
|
|
20201125,1351,3235,3240,3230,3235,1431704
|
|
20201125,1352,3235,3240,3235,3240,360065
|
|
20201125,1353,3240,3240,3235,3240,211040
|
|
20201125,1354,3240,3245,3235,3245,656011
|
|
20201125,1355,3245,3250,3240,3245,2064068
|
|
20201125,1356,3245,3250,3240,3250,570541
|
|
20201125,1357,3250,3250,3240,3245,1596413
|
|
20201125,1358,3245,3250,3245,3250,227258
|
|
20201125,1359,3250,3255,3245,3250,731612
|
|
20201125,1400,3250,3255,3245,3255,1788478
|
|
20201125,1401,3255,3255,3250,3255,695673
|
|
20201125,1402,3255,3255,3245,3250,1138208
|
|
20201125,1403,3250,3255,3245,3255,648015
|
|
20201125,1404,3255,3255,3250,3255,277823
|
|
20201125,1405,3255,3260,3250,3260,1174853
|
|
20201125,1406,3260,3260,3250,3260,1663875
|
|
20201125,1407,3260,3275,3260,3265,2568897
|
|
20201125,1408,3265,3270,3260,3270,1506417
|
|
20201125,1409,3265,3275,3265,3275,1633645
|
|
20201125,1410,3275,3275,3265,3275,1472620
|
|
20201125,1411,3275,3275,3265,3270,1270003
|
|
20201125,1412,3270,3270,3260,3265,1791881
|
|
20201125,1413,3265,3270,3260,3265,1304736
|
|
20201125,1414,3265,3275,3265,3270,1243518
|
|
20201125,1415,3275,3280,3265,3275,2142262
|
|
20201125,1416,3275,3290,3270,3290,2684796
|
|
20201125,1417,3285,3290,3275,3285,2495949
|
|
20201125,1418,3285,3295,3280,3290,2076576
|
|
20201125,1419,3295,3295,3285,3290,1293407
|
|
20201125,1420,3295,3300,3290,3300,2415522
|
|
20201125,1421,3300,3310,3295,3305,3861830
|
|
20201125,1422,3300,3310,3300,3310,2287599
|
|
20201125,1423,3310,3320,3305,3315,3116118
|
|
20201125,1424,3315,3320,3295,3295,3151473
|
|
20201125,1425,3300,3300,3285,3285,3116067
|
|
20201125,1426,3290,3295,3285,3285,2149055
|
|
20201125,1427,3290,3295,3285,3290,2069899
|
|
20201125,1428,3285,3295,3285,3295,535326
|
|
20201125,1429,3295,3305,3290,3305,1384675
|
|
20201125,1430,3300,3305,3295,3295,2203019
|
|
20201125,1431,3295,3305,3295,3300,1497002
|
|
20201125,1432,3305,3305,3295,3300,949760
|
|
20201125,1433,3300,3310,3300,3305,1747358
|
|
20201125,1434,3305,3310,3300,3300,1831709
|
|
20201125,1435,3300,3300,3285,3290,1437033
|
|
20201125,1436,3290,3290,3275,3275,2271993
|
|
20201125,1437,3275,3285,3270,3280,3149515
|
|
20201125,1438,3285,3285,3270,3270,2248249
|
|
20201125,1439,3275,3280,3270,3270,1132551
|
|
20201125,1440,3270,3280,3270,3275,1780992
|
|
20201125,1441,3275,3280,3270,3275,294115
|
|
20201125,1442,3270,3275,3265,3270,1117732
|
|
20201125,1443,3265,3275,3265,3270,1362402
|
|
20201125,1444,3270,3270,3265,3270,534425
|
|
20201125,1445,3270,3275,3265,3275,585744
|
|
20201125,1446,3275,3280,3270,3280,959890
|
|
20201125,1447,3280,3285,3275,3285,1405832
|
|
20201125,1448,3280,3285,3275,3280,1154355
|
|
20201125,1449,3280,3280,3275,3280,645024
|
|
20201125,1450,3280,3280,3270,3270,372967
|
|
20201125,1451,3270,3275,3265,3265,1061314
|
|
20201125,1452,3265,3270,3260,3270,1581690
|
|
20201125,1453,3265,3275,3265,3270,1223496
|
|
20201125,1454,3275,3275,3270,3275,136194
|
|
20201125,1455,3275,3280,3275,3275,1485132
|
|
20201125,1456,3280,3280,3270,3275,383449
|
|
20201125,1457,3275,3280,3270,3280,473943
|
|
20201125,1458,3275,3280,3275,3280,135681
|
|
20201125,1459,3280,3285,3275,3285,1833491
|
|
20201125,1500,3285,3285,3275,3280,494250
|
|
20201125,1501,3280,3280,3270,3275,1346518
|
|
20201125,1502,3270,3280,3270,3270,463724
|
|
20201125,1503,3275,3280,3265,3275,1205319
|
|
20201125,1504,3280,3285,3275,3280,822170
|
|
20201125,1505,3280,3285,3280,3280,231446
|
|
20201125,1506,3285,3285,3275,3275,505456
|
|
20201125,1507,3280,3280,3275,3275,423797
|
|
20201125,1508,3280,3285,3275,3280,321898
|
|
20201125,1509,3280,3285,3275,3275,193957
|
|
20201125,1510,3280,3280,3275,3275,105057
|
|
20201125,1511,3275,3280,3270,3270,1515214
|
|
20201125,1512,3275,3280,3270,3275,873666
|
|
20201125,1513,3275,3275,3270,3275,304644
|
|
20201125,1514,3275,3280,3270,3270,330637
|
|
20201125,1515,3270,3280,3270,3275,443340
|
|
20201125,1516,3280,3280,3275,3275,300263
|
|
20201125,1517,3275,3280,3270,3270,180308
|
|
20201125,1518,3270,3280,3270,3275,406168
|
|
20201125,1519,3280,3280,3275,3280,107613
|
|
20201125,1520,3275,3280,3275,3275,526760
|
|
20201125,1530,3280,3280,3280,3280,2425527
|