383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201228,0901,2710,2715,2690,2695,6064466
|
|
20201228,0902,2695,2695,2680,2690,3450900
|
|
20201228,0903,2690,2695,2680,2680,3638679
|
|
20201228,0904,2685,2695,2680,2695,1771074
|
|
20201228,0905,2695,2695,2685,2695,1445612
|
|
20201228,0906,2695,2695,2685,2690,1761241
|
|
20201228,0907,2690,2695,2690,2695,744464
|
|
20201228,0908,2695,2695,2680,2680,2179782
|
|
20201228,0909,2685,2690,2680,2685,2177913
|
|
20201228,0910,2685,2690,2680,2690,1369738
|
|
20201228,0911,2685,2695,2685,2695,860703
|
|
20201228,0912,2695,2705,2690,2700,2657912
|
|
20201228,0913,2700,2705,2690,2700,1526821
|
|
20201228,0914,2700,2705,2695,2700,708836
|
|
20201228,0915,2700,2705,2695,2700,1241348
|
|
20201228,0916,2705,2705,2695,2705,448263
|
|
20201228,0917,2705,2705,2695,2700,1228841
|
|
20201228,0918,2700,2705,2695,2705,599773
|
|
20201228,0919,2705,2710,2700,2705,1662874
|
|
20201228,0920,2705,2710,2700,2705,461772
|
|
20201228,0921,2705,2705,2695,2700,861099
|
|
20201228,0922,2700,2705,2695,2700,1055960
|
|
20201228,0923,2695,2700,2690,2695,374132
|
|
20201228,0924,2690,2695,2685,2690,1486033
|
|
20201228,0925,2690,2690,2685,2685,994101
|
|
20201228,0926,2690,2690,2680,2685,1016878
|
|
20201228,0927,2685,2690,2680,2685,464100
|
|
20201228,0928,2685,2695,2685,2690,446053
|
|
20201228,0929,2690,2690,2685,2690,145050
|
|
20201228,0930,2690,2690,2680,2685,704987
|
|
20201228,0931,2685,2685,2680,2680,2395812
|
|
20201228,0932,2680,2680,2675,2680,372394
|
|
20201228,0933,2675,2685,2675,2685,1855532
|
|
20201228,0934,2690,2690,2685,2690,275649
|
|
20201228,0935,2690,2690,2685,2690,178488
|
|
20201228,0936,2690,2695,2685,2695,1351281
|
|
20201228,0937,2695,2695,2690,2695,805587
|
|
20201228,0938,2695,2695,2690,2690,676380
|
|
20201228,0939,2690,2700,2690,2695,177484
|
|
20201228,0940,2695,2695,2685,2685,742406
|
|
20201228,0941,2690,2690,2680,2685,796698
|
|
20201228,0942,2690,2700,2685,2695,1108095
|
|
20201228,0943,2695,2705,2695,2700,1851466
|
|
20201228,0944,2705,2705,2695,2700,311324
|
|
20201228,0945,2705,2705,2700,2700,418890
|
|
20201228,0946,2700,2705,2700,2705,520095
|
|
20201228,0947,2700,2705,2700,2705,126860
|
|
20201228,0948,2705,2705,2700,2700,54001
|
|
20201228,0949,2700,2710,2700,2710,1135929
|
|
20201228,0950,2710,2710,2705,2710,204130
|
|
20201228,0951,2710,2710,2705,2710,1097949
|
|
20201228,0952,2710,2710,2700,2705,766879
|
|
20201228,0953,2705,2710,2705,2710,79668
|
|
20201228,0954,2710,2715,2705,2710,1326450
|
|
20201228,0955,2710,2715,2705,2710,540304
|
|
20201228,0956,2710,2715,2705,2715,455894
|
|
20201228,0957,2710,2715,2710,2715,218300
|
|
20201228,0958,2715,2715,2705,2710,494861
|
|
20201228,0959,2710,2710,2705,2705,1057878
|
|
20201228,1000,2705,2710,2700,2700,375305
|
|
20201228,1001,2705,2705,2700,2700,527418
|
|
20201228,1002,2705,2715,2700,2715,1210981
|
|
20201228,1003,2710,2720,2710,2715,1468416
|
|
20201228,1004,2715,2720,2705,2705,1465169
|
|
20201228,1005,2710,2715,2705,2715,216171
|
|
20201228,1006,2715,2720,2710,2715,532003
|
|
20201228,1007,2715,2720,2715,2720,225048
|
|
20201228,1008,2720,2725,2715,2725,1251194
|
|
20201228,1009,2725,2725,2715,2720,1450980
|
|
20201228,1010,2720,2720,2715,2720,237061
|
|
20201228,1011,2720,2730,2715,2725,1185162
|
|
20201228,1012,2720,2730,2720,2730,266805
|
|
20201228,1013,2730,2730,2720,2725,713247
|
|
20201228,1014,2725,2725,2720,2720,356939
|
|
20201228,1015,2725,2725,2715,2720,949043
|
|
20201228,1016,2715,2730,2715,2720,1186916
|
|
20201228,1017,2725,2725,2720,2725,454889
|
|
20201228,1018,2725,2730,2720,2725,713502
|
|
20201228,1019,2725,2725,2720,2725,175299
|
|
20201228,1020,2730,2730,2725,2725,133013
|
|
20201228,1021,2725,2730,2720,2720,360403
|
|
20201228,1022,2725,2735,2720,2730,958053
|
|
20201228,1023,2730,2735,2730,2735,355479
|
|
20201228,1024,2730,2735,2730,2730,607121
|
|
20201228,1025,2730,2730,2720,2720,392333
|
|
20201228,1026,2725,2725,2715,2720,656957
|
|
20201228,1027,2720,2720,2715,2720,337302
|
|
20201228,1028,2715,2720,2715,2715,183375
|
|
20201228,1029,2715,2720,2710,2710,1135148
|
|
20201228,1030,2715,2715,2710,2710,993081
|
|
20201228,1031,2710,2720,2705,2715,774877
|
|
20201228,1032,2715,2715,2705,2710,480801
|
|
20201228,1033,2715,2715,2710,2710,168339
|
|
20201228,1034,2715,2715,2710,2710,436133
|
|
20201228,1035,2705,2710,2705,2705,239102
|
|
20201228,1036,2705,2710,2700,2710,532642
|
|
20201228,1037,2705,2710,2705,2705,254669
|
|
20201228,1038,2705,2705,2700,2705,635146
|
|
20201228,1039,2700,2705,2700,2700,87457
|
|
20201228,1040,2700,2710,2700,2705,1963227
|
|
20201228,1041,2705,2705,2700,2705,94701
|
|
20201228,1042,2700,2705,2700,2705,57747
|
|
20201228,1043,2705,2705,2700,2705,268021
|
|
20201228,1044,2710,2710,2705,2710,64716
|
|
20201228,1045,2705,2705,2700,2705,473384
|
|
20201228,1046,2705,2705,2700,2705,31789
|
|
20201228,1047,2700,2710,2700,2705,292541
|
|
20201228,1048,2710,2710,2705,2710,499772
|
|
20201228,1049,2710,2710,2705,2705,495371
|
|
20201228,1050,2710,2710,2705,2705,64861
|
|
20201228,1051,2710,2710,2700,2710,135365
|
|
20201228,1052,2710,2710,2700,2700,87265
|
|
20201228,1053,2705,2705,2700,2700,696269
|
|
20201228,1054,2705,2705,2700,2700,21465
|
|
20201228,1055,2705,2705,2700,2705,45118
|
|
20201228,1056,2700,2705,2695,2700,1124864
|
|
20201228,1057,2700,2705,2695,2695,118808
|
|
20201228,1058,2700,2705,2695,2700,626315
|
|
20201228,1059,2700,2705,2700,2705,329108
|
|
20201228,1100,2700,2705,2700,2705,1208346
|
|
20201228,1101,2705,2705,2695,2700,653784
|
|
20201228,1102,2700,2705,2695,2695,906582
|
|
20201228,1103,2695,2705,2695,2700,451768
|
|
20201228,1104,2700,2705,2695,2700,282823
|
|
20201228,1105,2700,2705,2695,2705,361390
|
|
20201228,1106,2705,2705,2695,2700,369223
|
|
20201228,1107,2700,2705,2695,2700,463912
|
|
20201228,1108,2700,2700,2695,2695,30045
|
|
20201228,1109,2695,2705,2695,2700,400857
|
|
20201228,1110,2700,2705,2695,2700,353615
|
|
20201228,1111,2700,2700,2695,2700,116402
|
|
20201228,1112,2700,2700,2695,2700,68587
|
|
20201228,1113,2700,2700,2695,2700,306951
|
|
20201228,1114,2700,2700,2695,2700,185093
|
|
20201228,1115,2700,2700,2695,2700,95674
|
|
20201228,1116,2700,2700,2695,2695,122972
|
|
20201228,1117,2695,2700,2695,2700,1535108
|
|
20201228,1118,2700,2700,2695,2700,16741
|
|
20201228,1119,2700,2700,2695,2700,398943
|
|
20201228,1120,2700,2700,2695,2700,743015
|
|
20201228,1121,2700,2705,2695,2700,291225
|
|
20201228,1122,2695,2700,2695,2700,18664
|
|
20201228,1123,2695,2700,2695,2695,1060457
|
|
20201228,1124,2695,2695,2690,2695,177132
|
|
20201228,1125,2690,2695,2690,2695,42137
|
|
20201228,1126,2695,2695,2690,2690,44859
|
|
20201228,1127,2695,2695,2690,2695,31563
|
|
20201228,1128,2690,2695,2685,2690,1546398
|
|
20201228,1129,2695,2695,2690,2695,88352
|
|
20201228,1130,2690,2695,2690,2695,62915
|
|
20201228,1131,2695,2695,2690,2690,473598
|
|
20201228,1132,2695,2695,2690,2690,17121
|
|
20201228,1133,2690,2695,2690,2695,25247
|
|
20201228,1134,2695,2695,2690,2690,55054
|
|
20201228,1135,2695,2695,2685,2690,984147
|
|
20201228,1136,2685,2695,2685,2695,219400
|
|
20201228,1137,2695,2695,2690,2690,23315
|
|
20201228,1138,2695,2695,2690,2695,7044
|
|
20201228,1139,2690,2695,2690,2695,509889
|
|
20201228,1140,2695,2695,2690,2695,66250
|
|
20201228,1141,2695,2695,2690,2690,67750
|
|
20201228,1142,2690,2695,2690,2695,50278
|
|
20201228,1143,2695,2695,2690,2690,19346
|
|
20201228,1144,2695,2695,2690,2690,38889
|
|
20201228,1145,2690,2695,2690,2695,176809
|
|
20201228,1146,2695,2695,2685,2695,734698
|
|
20201228,1147,2695,2695,2690,2690,63536
|
|
20201228,1148,2695,2695,2685,2690,371690
|
|
20201228,1149,2690,2690,2685,2690,174180
|
|
20201228,1150,2690,2690,2685,2690,70352
|
|
20201228,1151,2690,2695,2685,2685,439545
|
|
20201228,1152,2685,2695,2685,2695,167373
|
|
20201228,1153,2690,2695,2690,2690,69054
|
|
20201228,1154,2695,2695,2690,2695,26568
|
|
20201228,1155,2695,2695,2685,2690,354465
|
|
20201228,1156,2690,2695,2690,2690,123607
|
|
20201228,1157,2695,2695,2690,2690,52391
|
|
20201228,1158,2695,2695,2690,2690,11572
|
|
20201228,1159,2695,2695,2690,2695,48222
|
|
20201228,1200,2695,2695,2690,2695,51047
|
|
20201228,1201,2690,2695,2690,2695,142669
|
|
20201228,1202,2695,2695,2690,2695,62276
|
|
20201228,1203,2695,2695,2690,2695,25991
|
|
20201228,1204,2690,2695,2690,2690,1259887
|
|
20201228,1205,2690,2695,2685,2690,466414
|
|
20201228,1206,2690,2695,2690,2690,39626
|
|
20201228,1207,2695,2695,2690,2695,46736
|
|
20201228,1208,2690,2695,2690,2695,12921
|
|
20201228,1209,2695,2695,2690,2695,7999
|
|
20201228,1210,2695,2695,2690,2695,59932
|
|
20201228,1211,2695,2700,2690,2700,1558954
|
|
20201228,1212,2700,2700,2690,2695,873122
|
|
20201228,1213,2695,2700,2690,2700,235289
|
|
20201228,1214,2700,2700,2695,2700,57703
|
|
20201228,1215,2695,2705,2695,2705,698359
|
|
20201228,1216,2700,2705,2700,2700,356849
|
|
20201228,1217,2700,2705,2695,2700,336568
|
|
20201228,1218,2695,2705,2695,2705,265615
|
|
20201228,1219,2705,2705,2695,2700,339509
|
|
20201228,1220,2700,2700,2695,2700,29010
|
|
20201228,1221,2695,2700,2695,2700,28641
|
|
20201228,1222,2700,2700,2695,2695,35530
|
|
20201228,1223,2700,2700,2695,2695,86078
|
|
20201228,1224,2700,2700,2695,2695,750600
|
|
20201228,1225,2695,2695,2690,2690,96654
|
|
20201228,1226,2690,2695,2690,2695,36845
|
|
20201228,1227,2695,2695,2685,2690,806865
|
|
20201228,1228,2695,2695,2690,2695,242270
|
|
20201228,1229,2690,2695,2690,2695,8890
|
|
20201228,1230,2695,2695,2685,2690,219699
|
|
20201228,1231,2690,2690,2680,2685,2152786
|
|
20201228,1232,2690,2690,2680,2685,418689
|
|
20201228,1233,2680,2685,2680,2685,342549
|
|
20201228,1234,2685,2685,2680,2685,59892
|
|
20201228,1235,2685,2685,2680,2680,103885
|
|
20201228,1236,2685,2685,2675,2680,2553401
|
|
20201228,1237,2680,2685,2675,2680,877269
|
|
20201228,1238,2675,2680,2675,2680,459522
|
|
20201228,1239,2680,2685,2675,2680,1365588
|
|
20201228,1240,2685,2685,2680,2685,61186
|
|
20201228,1241,2685,2685,2675,2680,626757
|
|
20201228,1242,2680,2680,2675,2680,100242
|
|
20201228,1243,2680,2680,2675,2680,113894
|
|
20201228,1244,2680,2680,2675,2675,219489
|
|
20201228,1245,2675,2680,2675,2680,95572
|
|
20201228,1246,2680,2680,2675,2675,2380545
|
|
20201228,1247,2675,2675,2670,2675,165415
|
|
20201228,1248,2675,2675,2670,2675,578974
|
|
20201228,1249,2675,2680,2670,2675,416497
|
|
20201228,1250,2675,2680,2670,2680,325622
|
|
20201228,1251,2680,2680,2675,2680,47553
|
|
20201228,1252,2675,2685,2675,2680,962750
|
|
20201228,1253,2680,2685,2675,2685,128287
|
|
20201228,1254,2680,2685,2680,2685,26267
|
|
20201228,1255,2685,2685,2680,2685,56067
|
|
20201228,1256,2680,2685,2680,2685,32769
|
|
20201228,1257,2685,2685,2680,2685,84458
|
|
20201228,1258,2680,2685,2680,2685,37467
|
|
20201228,1259,2685,2685,2680,2685,1425635
|
|
20201228,1300,2685,2690,2680,2690,728674
|
|
20201228,1301,2690,2690,2685,2690,129097
|
|
20201228,1302,2690,2690,2685,2690,114552
|
|
20201228,1303,2690,2695,2685,2695,992875
|
|
20201228,1304,2695,2700,2690,2695,618154
|
|
20201228,1305,2695,2700,2690,2700,618436
|
|
20201228,1306,2700,2700,2690,2690,455397
|
|
20201228,1307,2690,2700,2690,2700,453259
|
|
20201228,1308,2700,2700,2695,2700,242170
|
|
20201228,1309,2700,2700,2695,2700,19388
|
|
20201228,1310,2700,2700,2695,2700,71898
|
|
20201228,1311,2700,2700,2695,2695,41720
|
|
20201228,1312,2695,2700,2695,2700,18517
|
|
20201228,1313,2700,2705,2695,2705,1693787
|
|
20201228,1314,2705,2705,2695,2700,547520
|
|
20201228,1315,2700,2705,2700,2705,446530
|
|
20201228,1316,2705,2705,2695,2700,605724
|
|
20201228,1317,2700,2705,2695,2700,293192
|
|
20201228,1318,2695,2705,2695,2700,679853
|
|
20201228,1319,2700,2705,2700,2700,55027
|
|
20201228,1320,2705,2705,2700,2705,21739
|
|
20201228,1321,2700,2705,2700,2705,65345
|
|
20201228,1322,2700,2705,2700,2705,27089
|
|
20201228,1323,2700,2710,2700,2710,1019961
|
|
20201228,1324,2710,2710,2705,2710,23495
|
|
20201228,1325,2710,2715,2705,2710,1731647
|
|
20201228,1326,2710,2715,2710,2710,482545
|
|
20201228,1327,2710,2710,2705,2705,84437
|
|
20201228,1328,2710,2710,2705,2705,752935
|
|
20201228,1329,2705,2705,2700,2700,228417
|
|
20201228,1330,2700,2705,2700,2705,672733
|
|
20201228,1331,2705,2705,2700,2705,122182
|
|
20201228,1332,2700,2705,2700,2705,76271
|
|
20201228,1333,2705,2710,2700,2710,629870
|
|
20201228,1334,2710,2710,2705,2710,27108
|
|
20201228,1335,2710,2710,2705,2710,938711
|
|
20201228,1336,2710,2710,2700,2705,442825
|
|
20201228,1337,2705,2710,2700,2705,159827
|
|
20201228,1338,2710,2710,2705,2710,118999
|
|
20201228,1339,2705,2710,2705,2710,102653
|
|
20201228,1340,2705,2710,2705,2710,45027
|
|
20201228,1341,2705,2710,2705,2710,23968
|
|
20201228,1342,2705,2710,2705,2710,420156
|
|
20201228,1343,2710,2715,2705,2710,460053
|
|
20201228,1344,2710,2715,2705,2715,64962
|
|
20201228,1345,2715,2715,2710,2710,155855
|
|
20201228,1346,2710,2715,2710,2710,101935
|
|
20201228,1347,2710,2710,2705,2705,1378941
|
|
20201228,1348,2710,2710,2705,2710,89538
|
|
20201228,1349,2705,2710,2700,2705,501010
|
|
20201228,1350,2710,2710,2705,2710,139504
|
|
20201228,1351,2710,2710,2705,2710,13579
|
|
20201228,1352,2710,2710,2705,2710,10451
|
|
20201228,1353,2710,2715,2705,2715,1087541
|
|
20201228,1354,2715,2715,2710,2710,553296
|
|
20201228,1355,2710,2715,2705,2710,738207
|
|
20201228,1356,2705,2710,2705,2710,104221
|
|
20201228,1357,2710,2715,2705,2710,403421
|
|
20201228,1358,2715,2715,2710,2715,182442
|
|
20201228,1359,2710,2715,2710,2715,62843
|
|
20201228,1400,2715,2715,2705,2715,768551
|
|
20201228,1401,2715,2715,2710,2715,159672
|
|
20201228,1402,2715,2720,2710,2715,1756847
|
|
20201228,1403,2715,2720,2710,2715,114926
|
|
20201228,1404,2710,2715,2710,2710,971848
|
|
20201228,1405,2715,2715,2705,2705,103078
|
|
20201228,1406,2710,2710,2705,2710,14964
|
|
20201228,1407,2705,2710,2705,2705,35411
|
|
20201228,1408,2710,2715,2705,2705,944026
|
|
20201228,1409,2710,2710,2705,2710,958749
|
|
20201228,1410,2710,2710,2700,2705,219073
|
|
20201228,1411,2705,2705,2700,2700,64907
|
|
20201228,1412,2700,2705,2700,2700,471672
|
|
20201228,1413,2705,2705,2700,2700,81715
|
|
20201228,1414,2705,2705,2700,2700,79687
|
|
20201228,1415,2705,2705,2700,2705,22753
|
|
20201228,1416,2700,2705,2695,2700,2122768
|
|
20201228,1417,2700,2705,2695,2700,296059
|
|
20201228,1418,2700,2705,2695,2695,131355
|
|
20201228,1419,2695,2700,2695,2700,36914
|
|
20201228,1420,2700,2700,2695,2700,94608
|
|
20201228,1421,2695,2705,2695,2705,636879
|
|
20201228,1422,2705,2705,2700,2705,56617
|
|
20201228,1423,2705,2710,2700,2710,444430
|
|
20201228,1424,2710,2710,2705,2705,405639
|
|
20201228,1425,2710,2710,2700,2700,89173
|
|
20201228,1426,2700,2705,2700,2705,43570
|
|
20201228,1427,2700,2705,2700,2705,306855
|
|
20201228,1428,2705,2710,2705,2705,755617
|
|
20201228,1429,2705,2710,2700,2705,229619
|
|
20201228,1430,2705,2710,2700,2710,181414
|
|
20201228,1431,2705,2710,2705,2705,10675
|
|
20201228,1432,2710,2710,2705,2710,25075
|
|
20201228,1433,2710,2715,2705,2715,966730
|
|
20201228,1434,2715,2715,2705,2705,628148
|
|
20201228,1435,2710,2715,2705,2710,912963
|
|
20201228,1436,2715,2715,2705,2715,869447
|
|
20201228,1437,2715,2715,2705,2710,209635
|
|
20201228,1438,2715,2715,2710,2715,402813
|
|
20201228,1439,2710,2715,2705,2710,120314
|
|
20201228,1440,2715,2715,2710,2710,25767
|
|
20201228,1441,2710,2720,2710,2715,2090905
|
|
20201228,1442,2720,2720,2715,2715,71139
|
|
20201228,1443,2715,2720,2715,2715,56242
|
|
20201228,1444,2715,2725,2715,2725,1545755
|
|
20201228,1445,2720,2725,2720,2725,190459
|
|
20201228,1446,2725,2730,2720,2725,914748
|
|
20201228,1447,2725,2730,2725,2730,127666
|
|
20201228,1448,2725,2735,2725,2730,923441
|
|
20201228,1449,2730,2735,2725,2730,904978
|
|
20201228,1450,2735,2740,2730,2740,1612989
|
|
20201228,1451,2735,2740,2725,2730,988654
|
|
20201228,1452,2725,2735,2725,2725,305559
|
|
20201228,1453,2730,2730,2720,2725,1312565
|
|
20201228,1454,2725,2730,2720,2725,1254041
|
|
20201228,1455,2730,2730,2720,2725,426207
|
|
20201228,1456,2725,2735,2725,2730,1079536
|
|
20201228,1457,2730,2730,2725,2730,117708
|
|
20201228,1458,2730,2735,2725,2725,717254
|
|
20201228,1459,2730,2730,2725,2730,35130
|
|
20201228,1500,2730,2730,2725,2730,178851
|
|
20201228,1501,2730,2730,2720,2725,1210263
|
|
20201228,1502,2725,2730,2720,2720,1771446
|
|
20201228,1503,2725,2725,2720,2720,213725
|
|
20201228,1504,2720,2725,2715,2720,1121888
|
|
20201228,1505,2720,2725,2715,2720,443263
|
|
20201228,1506,2725,2725,2720,2725,118020
|
|
20201228,1507,2725,2730,2720,2730,521938
|
|
20201228,1508,2730,2730,2720,2725,281537
|
|
20201228,1509,2725,2730,2720,2730,201232
|
|
20201228,1510,2730,2730,2725,2730,46398
|
|
20201228,1511,2725,2730,2725,2730,146096
|
|
20201228,1512,2730,2730,2725,2725,553438
|
|
20201228,1513,2730,2730,2725,2730,221027
|
|
20201228,1514,2730,2735,2725,2735,1200396
|
|
20201228,1515,2735,2735,2730,2735,269356
|
|
20201228,1516,2735,2735,2730,2735,546996
|
|
20201228,1517,2735,2745,2730,2745,1106964
|
|
20201228,1518,2745,2745,2740,2740,639536
|
|
20201228,1519,2745,2745,2730,2735,1584691
|
|
20201228,1520,2735,2740,2730,2735,1798211
|
|
20201228,1530,2730,2730,2730,2730,3602392
|