383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201214,0901,2840,2850,2840,2845,4791183
|
|
20201214,0902,2845,2855,2840,2855,1118647
|
|
20201214,0903,2855,2860,2850,2855,1900944
|
|
20201214,0904,2855,2875,2855,2870,2524443
|
|
20201214,0905,2870,2870,2860,2870,1595914
|
|
20201214,0906,2870,2875,2865,2875,1492880
|
|
20201214,0907,2875,2875,2860,2870,3376886
|
|
20201214,0908,2870,2880,2865,2880,2163765
|
|
20201214,0909,2880,2880,2870,2875,1442641
|
|
20201214,0910,2875,2875,2860,2860,2075645
|
|
20201214,0911,2860,2870,2855,2860,2277480
|
|
20201214,0912,2855,2860,2850,2850,2325203
|
|
20201214,0913,2855,2855,2845,2845,1304111
|
|
20201214,0914,2845,2850,2840,2845,2906130
|
|
20201214,0915,2850,2850,2840,2845,1035642
|
|
20201214,0916,2845,2850,2840,2845,1045391
|
|
20201214,0917,2840,2850,2840,2845,1462395
|
|
20201214,0918,2845,2845,2840,2840,1397522
|
|
20201214,0919,2840,2845,2835,2840,924298
|
|
20201214,0920,2840,2845,2835,2835,988778
|
|
20201214,0921,2835,2845,2835,2840,971135
|
|
20201214,0922,2840,2845,2835,2835,477535
|
|
20201214,0923,2840,2840,2835,2835,134802
|
|
20201214,0924,2835,2840,2835,2840,524973
|
|
20201214,0925,2840,2840,2830,2830,1851897
|
|
20201214,0926,2835,2835,2825,2830,1872289
|
|
20201214,0927,2830,2830,2825,2825,1801408
|
|
20201214,0928,2825,2840,2825,2835,1207214
|
|
20201214,0929,2840,2840,2830,2840,512720
|
|
20201214,0930,2840,2840,2835,2840,222146
|
|
20201214,0931,2840,2840,2835,2835,1688046
|
|
20201214,0932,2835,2835,2830,2835,291127
|
|
20201214,0933,2835,2835,2830,2835,76177
|
|
20201214,0934,2835,2840,2830,2835,966695
|
|
20201214,0935,2835,2835,2830,2835,373479
|
|
20201214,0936,2835,2835,2825,2830,1950186
|
|
20201214,0937,2825,2830,2820,2825,1922789
|
|
20201214,0938,2825,2830,2820,2830,581505
|
|
20201214,0939,2825,2835,2825,2835,819015
|
|
20201214,0940,2835,2840,2830,2835,1726597
|
|
20201214,0941,2830,2840,2830,2835,1000479
|
|
20201214,0942,2840,2840,2835,2840,59665
|
|
20201214,0943,2840,2840,2835,2840,741929
|
|
20201214,0944,2840,2850,2835,2845,2131682
|
|
20201214,0945,2850,2850,2845,2850,749859
|
|
20201214,0946,2850,2850,2840,2845,592629
|
|
20201214,0947,2840,2845,2835,2840,1254190
|
|
20201214,0948,2840,2840,2835,2835,915561
|
|
20201214,0949,2840,2840,2830,2830,135727
|
|
20201214,0950,2835,2835,2830,2835,90329
|
|
20201214,0951,2835,2840,2830,2840,545689
|
|
20201214,0952,2835,2840,2835,2840,162123
|
|
20201214,0953,2840,2845,2835,2840,501505
|
|
20201214,0954,2840,2845,2840,2845,383570
|
|
20201214,0955,2840,2850,2840,2850,616724
|
|
20201214,0956,2850,2850,2845,2850,109829
|
|
20201214,0957,2850,2855,2845,2850,1048146
|
|
20201214,0958,2850,2855,2845,2855,533794
|
|
20201214,0959,2855,2855,2850,2855,493457
|
|
20201214,1000,2855,2855,2845,2845,895041
|
|
20201214,1001,2850,2850,2840,2845,837040
|
|
20201214,1002,2845,2855,2845,2855,1229605
|
|
20201214,1003,2855,2855,2845,2850,267578
|
|
20201214,1004,2850,2850,2845,2850,99235
|
|
20201214,1005,2850,2855,2845,2850,555727
|
|
20201214,1006,2850,2855,2845,2855,164823
|
|
20201214,1007,2855,2855,2850,2855,73602
|
|
20201214,1008,2855,2855,2850,2850,1117079
|
|
20201214,1009,2855,2860,2855,2855,717653
|
|
20201214,1010,2855,2860,2850,2855,295009
|
|
20201214,1011,2855,2855,2850,2855,200149
|
|
20201214,1012,2855,2855,2850,2855,1222042
|
|
20201214,1013,2855,2860,2850,2860,1140127
|
|
20201214,1014,2860,2860,2850,2855,615418
|
|
20201214,1015,2855,2855,2845,2850,1445013
|
|
20201214,1016,2850,2855,2845,2855,803175
|
|
20201214,1017,2850,2850,2845,2850,447495
|
|
20201214,1018,2845,2850,2845,2845,64922
|
|
20201214,1019,2850,2850,2845,2850,2051660
|
|
20201214,1020,2850,2850,2845,2845,161344
|
|
20201214,1021,2850,2855,2845,2850,765702
|
|
20201214,1022,2850,2855,2845,2850,505761
|
|
20201214,1023,2850,2855,2850,2855,267742
|
|
20201214,1024,2855,2855,2850,2855,59692
|
|
20201214,1025,2855,2855,2850,2850,57082
|
|
20201214,1026,2850,2855,2850,2855,846977
|
|
20201214,1027,2855,2860,2850,2860,365538
|
|
20201214,1028,2855,2860,2850,2855,99400
|
|
20201214,1029,2855,2855,2850,2855,70760
|
|
20201214,1030,2855,2860,2850,2855,344801
|
|
20201214,1031,2860,2860,2855,2855,748226
|
|
20201214,1032,2855,2860,2850,2860,231989
|
|
20201214,1033,2855,2860,2850,2855,302197
|
|
20201214,1034,2855,2855,2850,2855,14478
|
|
20201214,1035,2855,2860,2855,2855,477586
|
|
20201214,1036,2860,2860,2855,2860,239709
|
|
20201214,1037,2860,2860,2855,2855,300589
|
|
20201214,1038,2855,2860,2855,2860,858732
|
|
20201214,1039,2860,2860,2855,2855,410687
|
|
20201214,1040,2860,2860,2855,2860,30088
|
|
20201214,1041,2860,2860,2850,2850,482222
|
|
20201214,1042,2855,2860,2850,2850,489356
|
|
20201214,1043,2855,2855,2850,2855,137842
|
|
20201214,1044,2850,2855,2850,2850,316268
|
|
20201214,1045,2850,2855,2845,2850,877836
|
|
20201214,1046,2850,2855,2850,2855,665554
|
|
20201214,1047,2855,2860,2855,2855,39517
|
|
20201214,1048,2855,2865,2855,2860,1824657
|
|
20201214,1049,2860,2860,2855,2860,198830
|
|
20201214,1050,2860,2865,2860,2860,1017735
|
|
20201214,1051,2860,2865,2860,2865,105439
|
|
20201214,1052,2860,2870,2860,2865,1364279
|
|
20201214,1053,2865,2870,2860,2865,648073
|
|
20201214,1054,2865,2870,2860,2865,743187
|
|
20201214,1055,2865,2865,2860,2860,777026
|
|
20201214,1056,2860,2860,2855,2855,257632
|
|
20201214,1057,2855,2860,2855,2855,175917
|
|
20201214,1058,2855,2860,2855,2860,660079
|
|
20201214,1059,2860,2865,2860,2860,176937
|
|
20201214,1100,2865,2865,2860,2865,32392
|
|
20201214,1101,2865,2865,2860,2860,222694
|
|
20201214,1102,2860,2865,2860,2865,49069
|
|
20201214,1103,2865,2865,2860,2860,74999
|
|
20201214,1104,2860,2865,2855,2855,300598
|
|
20201214,1105,2855,2865,2855,2865,685251
|
|
20201214,1106,2860,2865,2855,2860,118833
|
|
20201214,1107,2855,2860,2855,2855,635255
|
|
20201214,1108,2850,2860,2850,2855,629387
|
|
20201214,1109,2855,2860,2850,2860,494573
|
|
20201214,1110,2855,2860,2850,2850,410474
|
|
20201214,1111,2855,2855,2850,2855,404051
|
|
20201214,1112,2850,2855,2850,2850,170435
|
|
20201214,1113,2855,2860,2850,2850,730876
|
|
20201214,1114,2855,2855,2850,2855,108602
|
|
20201214,1115,2855,2855,2850,2850,66086
|
|
20201214,1116,2850,2855,2850,2855,649606
|
|
20201214,1117,2850,2855,2850,2850,47606
|
|
20201214,1118,2855,2855,2850,2850,39619
|
|
20201214,1119,2855,2855,2850,2850,698706
|
|
20201214,1120,2850,2855,2845,2845,286841
|
|
20201214,1121,2850,2855,2845,2855,365172
|
|
20201214,1122,2850,2855,2845,2850,168743
|
|
20201214,1123,2855,2855,2850,2855,35752
|
|
20201214,1124,2850,2855,2850,2855,39273
|
|
20201214,1125,2850,2855,2845,2845,142397
|
|
20201214,1126,2845,2855,2845,2855,134009
|
|
20201214,1127,2855,2855,2850,2855,862316
|
|
20201214,1128,2855,2855,2850,2855,303070
|
|
20201214,1129,2855,2855,2850,2855,96179
|
|
20201214,1130,2855,2855,2850,2850,121293
|
|
20201214,1131,2855,2855,2850,2850,25263
|
|
20201214,1132,2850,2860,2850,2855,908566
|
|
20201214,1133,2860,2860,2855,2855,284823
|
|
20201214,1134,2860,2860,2855,2860,4866
|
|
20201214,1135,2860,2860,2855,2860,208386
|
|
20201214,1136,2855,2860,2855,2855,30411
|
|
20201214,1137,2855,2860,2855,2860,5059
|
|
20201214,1138,2855,2860,2855,2855,4956
|
|
20201214,1139,2855,2865,2855,2855,1865905
|
|
20201214,1140,2860,2865,2855,2860,357339
|
|
20201214,1141,2860,2865,2855,2860,300819
|
|
20201214,1142,2860,2860,2855,2860,24781
|
|
20201214,1143,2855,2860,2855,2860,3764
|
|
20201214,1144,2855,2860,2855,2855,48736
|
|
20201214,1145,2855,2860,2855,2860,7661
|
|
20201214,1146,2855,2860,2855,2860,254360
|
|
20201214,1147,2860,2860,2855,2855,6759
|
|
20201214,1148,2855,2855,2850,2855,1156338
|
|
20201214,1149,2855,2855,2850,2850,19985
|
|
20201214,1150,2850,2855,2850,2850,43694
|
|
20201214,1151,2850,2855,2850,2855,27373
|
|
20201214,1152,2855,2855,2850,2855,3667
|
|
20201214,1153,2850,2860,2850,2860,543357
|
|
20201214,1154,2860,2860,2855,2860,8143
|
|
20201214,1155,2855,2860,2855,2860,1869
|
|
20201214,1156,2860,2860,2855,2855,35072
|
|
20201214,1157,2855,2860,2855,2860,27010
|
|
20201214,1158,2860,2860,2855,2860,29935
|
|
20201214,1159,2860,2860,2855,2855,137744
|
|
20201214,1200,2860,2860,2850,2855,199970
|
|
20201214,1201,2855,2855,2850,2855,32318
|
|
20201214,1202,2855,2855,2850,2850,1989706
|
|
20201214,1203,2850,2850,2845,2850,280357
|
|
20201214,1204,2850,2850,2845,2845,56855
|
|
20201214,1205,2845,2850,2845,2845,16102
|
|
20201214,1206,2845,2850,2845,2845,75972
|
|
20201214,1207,2845,2850,2845,2850,95035
|
|
20201214,1208,2850,2850,2845,2845,67677
|
|
20201214,1209,2845,2850,2845,2845,17110
|
|
20201214,1210,2845,2850,2845,2850,121858
|
|
20201214,1211,2845,2850,2845,2850,146620
|
|
20201214,1212,2845,2850,2845,2850,34546
|
|
20201214,1213,2850,2855,2845,2850,530598
|
|
20201214,1214,2850,2855,2845,2855,251073
|
|
20201214,1215,2855,2855,2845,2850,140926
|
|
20201214,1216,2850,2850,2845,2845,7807
|
|
20201214,1217,2850,2850,2845,2850,20224
|
|
20201214,1218,2845,2850,2845,2845,199950
|
|
20201214,1219,2850,2850,2845,2850,60752
|
|
20201214,1220,2850,2855,2845,2850,121893
|
|
20201214,1221,2850,2850,2845,2850,144295
|
|
20201214,1222,2850,2850,2845,2850,10853
|
|
20201214,1223,2845,2850,2845,2845,82564
|
|
20201214,1224,2850,2850,2845,2845,612358
|
|
20201214,1225,2850,2850,2845,2850,31240
|
|
20201214,1226,2845,2850,2845,2845,55290
|
|
20201214,1227,2845,2850,2840,2845,1357788
|
|
20201214,1228,2845,2850,2845,2845,6748
|
|
20201214,1229,2850,2850,2845,2850,48541
|
|
20201214,1230,2845,2850,2845,2845,11904
|
|
20201214,1231,2850,2850,2840,2845,295558
|
|
20201214,1232,2845,2850,2840,2845,538740
|
|
20201214,1233,2845,2850,2840,2845,118843
|
|
20201214,1234,2850,2850,2845,2850,82656
|
|
20201214,1235,2850,2850,2845,2845,28411
|
|
20201214,1236,2850,2850,2840,2845,275490
|
|
20201214,1237,2840,2850,2840,2845,240075
|
|
20201214,1238,2845,2845,2845,2845,100733
|
|
20201214,1239,2845,2845,2840,2845,62977
|
|
20201214,1240,2845,2850,2840,2850,328612
|
|
20201214,1241,2845,2850,2840,2845,85133
|
|
20201214,1242,2845,2850,2840,2850,65421
|
|
20201214,1243,2850,2850,2840,2850,71698
|
|
20201214,1244,2850,2850,2845,2850,4244
|
|
20201214,1245,2850,2850,2845,2845,4279
|
|
20201214,1246,2850,2850,2845,2850,671415
|
|
20201214,1247,2845,2850,2845,2850,22111
|
|
20201214,1248,2850,2850,2845,2850,219341
|
|
20201214,1249,2850,2850,2840,2845,95255
|
|
20201214,1250,2845,2850,2845,2850,175731
|
|
20201214,1251,2850,2850,2845,2845,148261
|
|
20201214,1252,2845,2850,2840,2845,15199
|
|
20201214,1253,2850,2850,2845,2850,8099
|
|
20201214,1254,2845,2850,2845,2850,39584
|
|
20201214,1255,2850,2850,2845,2850,333260
|
|
20201214,1256,2845,2850,2845,2850,1208880
|
|
20201214,1257,2850,2850,2845,2850,156626
|
|
20201214,1258,2850,2855,2850,2855,170967
|
|
20201214,1259,2855,2855,2850,2850,43127
|
|
20201214,1300,2850,2855,2850,2855,132615
|
|
20201214,1301,2850,2855,2850,2855,14135
|
|
20201214,1302,2850,2855,2850,2855,26721
|
|
20201214,1303,2855,2860,2850,2860,1914719
|
|
20201214,1304,2855,2860,2855,2860,94648
|
|
20201214,1305,2860,2860,2855,2855,26877
|
|
20201214,1306,2855,2860,2855,2860,81803
|
|
20201214,1307,2855,2860,2855,2855,210212
|
|
20201214,1308,2855,2860,2855,2855,45070
|
|
20201214,1309,2860,2860,2855,2855,115656
|
|
20201214,1310,2855,2860,2855,2855,65638
|
|
20201214,1311,2860,2860,2855,2855,2098
|
|
20201214,1312,2855,2860,2855,2860,12109
|
|
20201214,1313,2855,2860,2855,2855,30291
|
|
20201214,1314,2855,2865,2855,2860,1994096
|
|
20201214,1315,2860,2860,2855,2855,21087
|
|
20201214,1316,2860,2860,2855,2855,3250
|
|
20201214,1317,2860,2860,2855,2855,18863
|
|
20201214,1318,2855,2860,2855,2855,6665
|
|
20201214,1319,2860,2860,2855,2855,7254
|
|
20201214,1320,2855,2860,2855,2855,33137
|
|
20201214,1321,2860,2860,2850,2855,442053
|
|
20201214,1322,2850,2855,2850,2855,23773
|
|
20201214,1323,2855,2855,2850,2855,24123
|
|
20201214,1324,2855,2855,2850,2855,110520
|
|
20201214,1325,2850,2855,2850,2855,18439
|
|
20201214,1326,2855,2855,2850,2855,36559
|
|
20201214,1327,2855,2855,2850,2850,12422
|
|
20201214,1328,2850,2855,2850,2855,21323
|
|
20201214,1329,2855,2860,2855,2860,705250
|
|
20201214,1330,2860,2860,2855,2860,323573
|
|
20201214,1331,2860,2860,2850,2855,265676
|
|
20201214,1332,2855,2860,2850,2860,68530
|
|
20201214,1333,2860,2860,2855,2860,8008
|
|
20201214,1334,2860,2860,2855,2855,22239
|
|
20201214,1335,2855,2860,2855,2855,307391
|
|
20201214,1336,2855,2860,2850,2855,391764
|
|
20201214,1337,2855,2860,2855,2860,28946
|
|
20201214,1338,2860,2860,2855,2860,4048
|
|
20201214,1339,2860,2865,2855,2860,1056278
|
|
20201214,1340,2860,2865,2855,2860,286804
|
|
20201214,1341,2855,2860,2855,2860,70720
|
|
20201214,1342,2855,2860,2855,2860,10539
|
|
20201214,1343,2860,2865,2860,2865,132971
|
|
20201214,1344,2865,2865,2855,2865,213171
|
|
20201214,1345,2865,2865,2860,2860,47390
|
|
20201214,1346,2860,2865,2860,2865,133459
|
|
20201214,1347,2865,2865,2860,2860,417421
|
|
20201214,1348,2860,2865,2855,2860,421667
|
|
20201214,1349,2860,2860,2855,2860,177367
|
|
20201214,1350,2860,2865,2860,2860,13158
|
|
20201214,1351,2865,2865,2860,2865,31049
|
|
20201214,1352,2860,2865,2860,2860,37227
|
|
20201214,1353,2860,2865,2855,2865,741110
|
|
20201214,1354,2860,2865,2860,2860,32180
|
|
20201214,1355,2865,2865,2860,2865,22485
|
|
20201214,1356,2865,2865,2860,2860,368908
|
|
20201214,1357,2860,2860,2855,2855,75616
|
|
20201214,1358,2860,2865,2855,2860,374415
|
|
20201214,1359,2860,2865,2855,2860,206812
|
|
20201214,1400,2860,2865,2855,2860,134328
|
|
20201214,1401,2860,2865,2860,2865,125733
|
|
20201214,1402,2865,2865,2860,2860,25843
|
|
20201214,1403,2860,2870,2860,2865,1581919
|
|
20201214,1404,2865,2870,2865,2870,56436
|
|
20201214,1405,2870,2875,2870,2875,1602922
|
|
20201214,1406,2875,2875,2870,2875,586211
|
|
20201214,1407,2875,2875,2870,2870,817140
|
|
20201214,1408,2875,2875,2870,2870,76296
|
|
20201214,1409,2870,2875,2870,2870,60739
|
|
20201214,1410,2875,2880,2870,2875,2358271
|
|
20201214,1411,2875,2880,2875,2875,218717
|
|
20201214,1412,2875,2880,2875,2880,169356
|
|
20201214,1413,2875,2880,2870,2870,1016575
|
|
20201214,1414,2875,2875,2870,2875,419154
|
|
20201214,1415,2875,2880,2870,2875,934630
|
|
20201214,1416,2875,2880,2870,2870,225206
|
|
20201214,1417,2875,2880,2870,2875,255230
|
|
20201214,1418,2875,2875,2870,2870,90018
|
|
20201214,1419,2875,2875,2870,2875,38091
|
|
20201214,1420,2875,2875,2865,2865,1158744
|
|
20201214,1421,2870,2870,2865,2865,1189000
|
|
20201214,1422,2870,2870,2865,2870,78828
|
|
20201214,1423,2870,2870,2865,2865,19670
|
|
20201214,1424,2865,2870,2860,2865,1249274
|
|
20201214,1425,2865,2870,2860,2865,266751
|
|
20201214,1426,2870,2870,2860,2865,979766
|
|
20201214,1427,2865,2865,2860,2865,36385
|
|
20201214,1428,2865,2865,2860,2865,36074
|
|
20201214,1429,2865,2865,2860,2860,61137
|
|
20201214,1430,2865,2865,2860,2860,512617
|
|
20201214,1431,2860,2865,2860,2865,32087
|
|
20201214,1432,2865,2865,2855,2860,631398
|
|
20201214,1433,2860,2860,2855,2860,144146
|
|
20201214,1434,2860,2865,2855,2860,379347
|
|
20201214,1435,2860,2865,2855,2860,489646
|
|
20201214,1436,2860,2865,2855,2860,457002
|
|
20201214,1437,2860,2865,2860,2865,432235
|
|
20201214,1438,2865,2865,2860,2865,188007
|
|
20201214,1439,2865,2865,2860,2865,362472
|
|
20201214,1440,2865,2870,2860,2870,380677
|
|
20201214,1441,2870,2870,2865,2865,375159
|
|
20201214,1442,2865,2870,2860,2860,1304138
|
|
20201214,1443,2865,2870,2860,2865,187714
|
|
20201214,1444,2865,2875,2865,2870,1608449
|
|
20201214,1445,2870,2875,2865,2870,242249
|
|
20201214,1446,2870,2875,2870,2870,46433
|
|
20201214,1447,2875,2875,2870,2870,207148
|
|
20201214,1448,2875,2875,2865,2865,63155
|
|
20201214,1449,2865,2875,2865,2870,161530
|
|
20201214,1450,2870,2875,2870,2870,20906
|
|
20201214,1451,2870,2875,2870,2875,157568
|
|
20201214,1452,2870,2875,2870,2870,17968
|
|
20201214,1453,2870,2875,2870,2870,9818
|
|
20201214,1454,2870,2875,2865,2870,1244833
|
|
20201214,1455,2875,2875,2865,2865,789599
|
|
20201214,1456,2865,2875,2865,2865,88099
|
|
20201214,1457,2865,2870,2865,2865,53806
|
|
20201214,1458,2865,2870,2865,2870,61960
|
|
20201214,1459,2865,2870,2865,2865,643892
|
|
20201214,1500,2865,2870,2860,2865,585306
|
|
20201214,1501,2870,2870,2865,2865,7479
|
|
20201214,1502,2865,2880,2865,2875,2406723
|
|
20201214,1503,2875,2880,2870,2875,273925
|
|
20201214,1504,2875,2875,2870,2875,69831
|
|
20201214,1505,2875,2875,2870,2875,104455
|
|
20201214,1506,2875,2880,2870,2875,507546
|
|
20201214,1507,2870,2875,2865,2870,2348206
|
|
20201214,1508,2870,2875,2865,2870,739910
|
|
20201214,1509,2870,2880,2870,2875,1015485
|
|
20201214,1510,2875,2885,2875,2880,1358951
|
|
20201214,1511,2880,2885,2875,2885,978241
|
|
20201214,1512,2885,2885,2875,2880,128308
|
|
20201214,1513,2880,2885,2875,2880,521669
|
|
20201214,1514,2880,2880,2875,2875,245697
|
|
20201214,1515,2875,2880,2875,2880,241598
|
|
20201214,1516,2875,2880,2870,2875,402490
|
|
20201214,1517,2875,2875,2870,2875,142211
|
|
20201214,1518,2875,2875,2870,2875,579502
|
|
20201214,1519,2875,2880,2870,2875,310118
|
|
20201214,1520,2880,2880,2870,2875,609829
|
|
20201214,1530,2870,2870,2870,2870,2770968
|