383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201119,0901,3480,3485,3470,3475,3093418
|
|
20201119,0902,3480,3480,3465,3470,1795794
|
|
20201119,0903,3470,3485,3465,3480,1399657
|
|
20201119,0904,3485,3485,3475,3475,1614059
|
|
20201119,0905,3480,3480,3470,3475,1815612
|
|
20201119,0906,3475,3480,3470,3475,768108
|
|
20201119,0907,3475,3485,3475,3485,896850
|
|
20201119,0908,3485,3485,3475,3480,734820
|
|
20201119,0909,3480,3490,3480,3490,1655892
|
|
20201119,0910,3485,3495,3485,3495,766269
|
|
20201119,0911,3495,3495,3485,3490,1370815
|
|
20201119,0912,3490,3495,3480,3480,976532
|
|
20201119,0913,3480,3490,3480,3485,593046
|
|
20201119,0914,3480,3485,3480,3480,1811238
|
|
20201119,0915,3480,3485,3475,3480,592693
|
|
20201119,0916,3480,3485,3475,3475,1004982
|
|
20201119,0917,3480,3480,3475,3475,894418
|
|
20201119,0918,3475,3480,3470,3475,808236
|
|
20201119,0919,3475,3475,3465,3470,2454006
|
|
20201119,0920,3470,3475,3465,3470,877199
|
|
20201119,0921,3470,3470,3465,3470,722180
|
|
20201119,0922,3470,3480,3465,3475,1096541
|
|
20201119,0923,3475,3480,3470,3475,845204
|
|
20201119,0924,3475,3475,3465,3470,1188515
|
|
20201119,0925,3470,3475,3470,3475,841500
|
|
20201119,0926,3475,3485,3475,3480,1169376
|
|
20201119,0927,3480,3485,3475,3485,467928
|
|
20201119,0928,3485,3490,3480,3490,971042
|
|
20201119,0929,3490,3490,3480,3485,730857
|
|
20201119,0930,3485,3485,3475,3485,845773
|
|
20201119,0931,3485,3485,3475,3475,1237501
|
|
20201119,0932,3475,3480,3470,3475,329496
|
|
20201119,0933,3470,3480,3470,3475,315583
|
|
20201119,0934,3475,3475,3470,3475,153057
|
|
20201119,0935,3475,3475,3470,3475,543726
|
|
20201119,0936,3475,3475,3465,3465,1748818
|
|
20201119,0937,3470,3470,3460,3470,1241665
|
|
20201119,0938,3465,3470,3465,3470,239444
|
|
20201119,0939,3470,3475,3465,3470,796641
|
|
20201119,0940,3465,3470,3465,3465,106177
|
|
20201119,0941,3470,3470,3465,3465,111319
|
|
20201119,0942,3470,3470,3460,3465,1440791
|
|
20201119,0943,3465,3465,3460,3465,578134
|
|
20201119,0944,3465,3470,3460,3470,958841
|
|
20201119,0945,3470,3470,3465,3465,389664
|
|
20201119,0946,3465,3465,3460,3460,271305
|
|
20201119,0947,3460,3465,3460,3465,148829
|
|
20201119,0948,3465,3465,3455,3455,1007637
|
|
20201119,0949,3460,3460,3455,3460,102391
|
|
20201119,0950,3460,3460,3455,3455,140064
|
|
20201119,0951,3460,3465,3455,3460,1441716
|
|
20201119,0952,3460,3465,3460,3465,52341
|
|
20201119,0953,3465,3465,3455,3460,661170
|
|
20201119,0954,3460,3465,3460,3465,703755
|
|
20201119,0955,3460,3465,3460,3465,270984
|
|
20201119,0956,3465,3465,3460,3465,50381
|
|
20201119,0957,3465,3470,3460,3465,1049992
|
|
20201119,0958,3465,3470,3460,3470,371966
|
|
20201119,0959,3465,3470,3465,3470,1461658
|
|
20201119,1000,3470,3470,3465,3470,412209
|
|
20201119,1001,3465,3470,3465,3465,32673
|
|
20201119,1002,3465,3470,3465,3465,1103121
|
|
20201119,1003,3465,3475,3465,3470,556813
|
|
20201119,1004,3470,3470,3465,3465,231063
|
|
20201119,1005,3465,3470,3460,3460,96138
|
|
20201119,1006,3465,3465,3455,3460,1427850
|
|
20201119,1007,3460,3465,3455,3460,427493
|
|
20201119,1008,3460,3465,3455,3460,286666
|
|
20201119,1009,3460,3460,3455,3460,376282
|
|
20201119,1010,3460,3465,3460,3460,190132
|
|
20201119,1011,3465,3465,3460,3465,99304
|
|
20201119,1012,3465,3465,3460,3460,62340
|
|
20201119,1013,3460,3465,3460,3465,50645
|
|
20201119,1014,3460,3460,3455,3460,513891
|
|
20201119,1015,3460,3460,3455,3460,208050
|
|
20201119,1016,3460,3465,3455,3460,276325
|
|
20201119,1017,3460,3465,3460,3465,22337
|
|
20201119,1018,3460,3465,3460,3465,34816
|
|
20201119,1019,3460,3465,3455,3460,501679
|
|
20201119,1020,3460,3465,3460,3460,377815
|
|
20201119,1021,3465,3465,3455,3455,320932
|
|
20201119,1022,3455,3465,3455,3460,232581
|
|
20201119,1023,3460,3460,3455,3455,109133
|
|
20201119,1024,3455,3465,3455,3465,172605
|
|
20201119,1025,3465,3465,3455,3455,223272
|
|
20201119,1026,3455,3460,3455,3460,122445
|
|
20201119,1027,3460,3465,3455,3455,175259
|
|
20201119,1028,3460,3465,3455,3460,25061
|
|
20201119,1029,3460,3470,3460,3470,1349218
|
|
20201119,1030,3470,3470,3465,3470,34805
|
|
20201119,1031,3470,3470,3465,3470,66837
|
|
20201119,1032,3470,3470,3465,3470,75839
|
|
20201119,1033,3470,3470,3460,3465,728807
|
|
20201119,1034,3465,3465,3455,3460,1500900
|
|
20201119,1035,3460,3470,3455,3465,484409
|
|
20201119,1036,3465,3470,3465,3470,270223
|
|
20201119,1037,3470,3475,3465,3475,1108192
|
|
20201119,1038,3475,3475,3470,3470,341638
|
|
20201119,1039,3475,3475,3465,3470,396095
|
|
20201119,1040,3470,3475,3465,3465,474907
|
|
20201119,1041,3465,3470,3465,3465,333261
|
|
20201119,1042,3465,3465,3460,3460,38477
|
|
20201119,1043,3465,3465,3460,3465,19142
|
|
20201119,1044,3465,3475,3460,3475,579013
|
|
20201119,1045,3470,3475,3470,3475,19520
|
|
20201119,1046,3475,3475,3470,3470,91118
|
|
20201119,1047,3475,3475,3465,3465,31184
|
|
20201119,1048,3470,3470,3460,3465,406427
|
|
20201119,1049,3465,3465,3460,3460,23451
|
|
20201119,1050,3460,3470,3460,3470,247498
|
|
20201119,1051,3470,3470,3465,3465,108480
|
|
20201119,1052,3465,3465,3460,3460,13079
|
|
20201119,1053,3465,3465,3460,3465,512568
|
|
20201119,1054,3460,3465,3455,3460,1102612
|
|
20201119,1055,3460,3465,3460,3460,368456
|
|
20201119,1056,3465,3465,3460,3465,223325
|
|
20201119,1057,3465,3465,3455,3465,123749
|
|
20201119,1058,3460,3465,3460,3465,20703
|
|
20201119,1059,3465,3470,3460,3465,734286
|
|
20201119,1100,3465,3470,3465,3470,46082
|
|
20201119,1101,3470,3470,3465,3465,129487
|
|
20201119,1102,3465,3470,3465,3465,30614
|
|
20201119,1103,3470,3470,3465,3465,29735
|
|
20201119,1104,3470,3475,3465,3475,2109587
|
|
20201119,1105,3470,3475,3470,3475,67509
|
|
20201119,1106,3475,3475,3470,3470,14685
|
|
20201119,1107,3475,3475,3470,3470,250082
|
|
20201119,1108,3475,3475,3470,3470,94256
|
|
20201119,1109,3475,3475,3470,3475,13693
|
|
20201119,1110,3470,3475,3470,3475,125040
|
|
20201119,1111,3475,3475,3470,3470,876484
|
|
20201119,1112,3470,3475,3470,3475,31336
|
|
20201119,1113,3475,3480,3470,3475,1139900
|
|
20201119,1114,3480,3480,3475,3475,36259
|
|
20201119,1115,3475,3480,3475,3480,123155
|
|
20201119,1116,3480,3480,3475,3480,63317
|
|
20201119,1117,3480,3480,3475,3480,81480
|
|
20201119,1118,3480,3480,3475,3480,1132646
|
|
20201119,1119,3485,3485,3475,3480,847558
|
|
20201119,1120,3475,3485,3475,3485,250897
|
|
20201119,1121,3485,3485,3475,3480,175282
|
|
20201119,1122,3480,3480,3475,3475,35825
|
|
20201119,1123,3480,3480,3475,3480,61815
|
|
20201119,1124,3480,3485,3475,3485,315547
|
|
20201119,1125,3480,3485,3480,3480,37968
|
|
20201119,1126,3485,3485,3480,3485,36405
|
|
20201119,1127,3485,3485,3480,3480,283384
|
|
20201119,1128,3480,3490,3480,3490,1904788
|
|
20201119,1129,3485,3490,3480,3485,545760
|
|
20201119,1130,3485,3490,3480,3485,680549
|
|
20201119,1131,3480,3490,3480,3490,280253
|
|
20201119,1132,3490,3490,3485,3490,71277
|
|
20201119,1133,3490,3490,3480,3485,1053187
|
|
20201119,1134,3485,3490,3485,3490,43420
|
|
20201119,1135,3490,3490,3480,3480,225647
|
|
20201119,1136,3485,3485,3475,3475,374069
|
|
20201119,1137,3475,3485,3475,3475,610617
|
|
20201119,1138,3480,3480,3475,3475,89632
|
|
20201119,1139,3480,3480,3475,3475,41977
|
|
20201119,1140,3475,3480,3475,3480,32831
|
|
20201119,1141,3480,3480,3475,3475,20088
|
|
20201119,1142,3480,3480,3475,3480,91806
|
|
20201119,1143,3475,3480,3475,3475,11741
|
|
20201119,1144,3475,3480,3475,3480,14095
|
|
20201119,1145,3480,3480,3475,3475,198055
|
|
20201119,1146,3480,3480,3475,3480,253953
|
|
20201119,1147,3475,3480,3470,3480,423639
|
|
20201119,1148,3480,3480,3475,3475,351964
|
|
20201119,1149,3475,3480,3475,3480,56929
|
|
20201119,1150,3480,3480,3475,3480,57165
|
|
20201119,1151,3480,3480,3475,3480,43992
|
|
20201119,1152,3480,3480,3475,3480,523544
|
|
20201119,1153,3480,3480,3475,3480,97102
|
|
20201119,1154,3480,3480,3475,3480,29104
|
|
20201119,1155,3480,3480,3475,3480,342477
|
|
20201119,1156,3480,3485,3475,3485,80288
|
|
20201119,1157,3485,3490,3480,3485,500640
|
|
20201119,1158,3485,3495,3485,3485,1281069
|
|
20201119,1159,3490,3495,3490,3490,1857507
|
|
20201119,1200,3495,3495,3490,3495,350589
|
|
20201119,1201,3495,3500,3490,3495,654746
|
|
20201119,1202,3490,3495,3490,3490,430765
|
|
20201119,1203,3490,3500,3490,3495,956602
|
|
20201119,1204,3495,3495,3490,3495,133687
|
|
20201119,1205,3490,3495,3490,3490,74001
|
|
20201119,1206,3495,3495,3490,3495,12361
|
|
20201119,1207,3495,3495,3485,3490,372468
|
|
20201119,1208,3490,3495,3485,3490,670090
|
|
20201119,1209,3490,3495,3490,3495,157372
|
|
20201119,1210,3490,3495,3490,3495,13057
|
|
20201119,1211,3495,3495,3485,3490,327598
|
|
20201119,1212,3490,3495,3485,3495,459306
|
|
20201119,1213,3495,3500,3490,3495,129188
|
|
20201119,1214,3500,3500,3490,3495,762072
|
|
20201119,1215,3500,3500,3495,3495,370564
|
|
20201119,1216,3500,3500,3495,3495,622078
|
|
20201119,1217,3495,3500,3495,3495,124726
|
|
20201119,1218,3495,3500,3490,3495,141590
|
|
20201119,1219,3495,3495,3490,3490,20406
|
|
20201119,1220,3495,3495,3485,3490,723574
|
|
20201119,1221,3490,3495,3485,3490,210056
|
|
20201119,1222,3490,3490,3485,3485,39961
|
|
20201119,1223,3490,3490,3485,3490,41716
|
|
20201119,1224,3490,3490,3485,3485,272638
|
|
20201119,1225,3490,3490,3485,3490,21195
|
|
20201119,1226,3490,3490,3485,3490,124468
|
|
20201119,1227,3485,3490,3485,3485,596839
|
|
20201119,1228,3485,3490,3485,3490,726314
|
|
20201119,1229,3485,3490,3485,3490,23841
|
|
20201119,1230,3485,3490,3485,3485,90773
|
|
20201119,1231,3490,3490,3480,3485,520757
|
|
20201119,1232,3485,3490,3485,3485,5984
|
|
20201119,1233,3485,3490,3485,3490,29115
|
|
20201119,1234,3485,3490,3485,3490,6345
|
|
20201119,1235,3485,3490,3485,3485,23919
|
|
20201119,1236,3490,3490,3485,3485,520228
|
|
20201119,1237,3485,3490,3485,3485,47579
|
|
20201119,1238,3485,3490,3485,3485,14335
|
|
20201119,1239,3485,3490,3485,3490,25513
|
|
20201119,1240,3490,3490,3485,3490,42439
|
|
20201119,1241,3490,3490,3485,3485,282003
|
|
20201119,1242,3485,3490,3485,3485,31512
|
|
20201119,1243,3485,3490,3485,3485,24883
|
|
20201119,1244,3490,3490,3485,3485,14198
|
|
20201119,1245,3485,3490,3485,3485,10270
|
|
20201119,1246,3490,3490,3485,3490,25162
|
|
20201119,1247,3485,3490,3480,3485,805027
|
|
20201119,1248,3480,3490,3480,3480,129342
|
|
20201119,1249,3485,3485,3480,3480,17303
|
|
20201119,1250,3480,3485,3480,3485,38369
|
|
20201119,1251,3485,3485,3480,3485,73965
|
|
20201119,1252,3485,3485,3480,3480,34745
|
|
20201119,1253,3485,3485,3480,3480,17875
|
|
20201119,1254,3480,3485,3475,3480,1071893
|
|
20201119,1255,3480,3480,3475,3475,44570
|
|
20201119,1256,3480,3485,3480,3485,487413
|
|
20201119,1257,3480,3485,3480,3485,314073
|
|
20201119,1258,3485,3485,3480,3485,63055
|
|
20201119,1259,3480,3485,3480,3485,13341
|
|
20201119,1300,3485,3485,3480,3485,14973
|
|
20201119,1301,3485,3485,3480,3485,51744
|
|
20201119,1302,3480,3485,3480,3485,3996
|
|
20201119,1303,3480,3485,3480,3480,53503
|
|
20201119,1304,3480,3490,3480,3485,755506
|
|
20201119,1305,3490,3490,3480,3485,245601
|
|
20201119,1306,3490,3490,3480,3485,119186
|
|
20201119,1307,3485,3485,3480,3480,8159
|
|
20201119,1308,3480,3485,3480,3485,8039
|
|
20201119,1309,3480,3485,3480,3485,42592
|
|
20201119,1310,3485,3485,3480,3485,13608
|
|
20201119,1311,3485,3485,3480,3485,179013
|
|
20201119,1312,3485,3485,3480,3485,221322
|
|
20201119,1313,3490,3490,3480,3485,72139
|
|
20201119,1314,3480,3485,3480,3480,23341
|
|
20201119,1315,3485,3490,3480,3480,575581
|
|
20201119,1316,3485,3490,3480,3485,130822
|
|
20201119,1317,3485,3490,3485,3485,80140
|
|
20201119,1318,3485,3490,3485,3485,101757
|
|
20201119,1319,3485,3490,3485,3490,16968
|
|
20201119,1320,3490,3490,3485,3485,39019
|
|
20201119,1321,3490,3490,3485,3490,59205
|
|
20201119,1322,3490,3490,3485,3490,13019
|
|
20201119,1323,3485,3490,3485,3485,45434
|
|
20201119,1324,3485,3490,3480,3485,492989
|
|
20201119,1325,3480,3485,3480,3485,6857
|
|
20201119,1326,3485,3485,3480,3485,22365
|
|
20201119,1327,3485,3485,3480,3485,101149
|
|
20201119,1328,3485,3485,3480,3485,711648
|
|
20201119,1329,3485,3485,3480,3485,21423
|
|
20201119,1330,3485,3485,3480,3480,21300
|
|
20201119,1331,3485,3490,3480,3490,242113
|
|
20201119,1332,3485,3490,3485,3485,12530
|
|
20201119,1333,3490,3490,3480,3485,111160
|
|
20201119,1334,3485,3490,3485,3490,17053
|
|
20201119,1335,3485,3490,3485,3490,6221
|
|
20201119,1336,3490,3490,3485,3490,556998
|
|
20201119,1337,3490,3490,3485,3490,30128
|
|
20201119,1338,3490,3490,3485,3485,1295
|
|
20201119,1339,3485,3490,3485,3490,28941
|
|
20201119,1340,3490,3490,3485,3490,26854
|
|
20201119,1341,3490,3490,3485,3485,24711
|
|
20201119,1342,3485,3490,3485,3490,60330
|
|
20201119,1343,3485,3490,3480,3485,1142547
|
|
20201119,1344,3485,3485,3480,3480,10763
|
|
20201119,1345,3480,3485,3480,3480,334881
|
|
20201119,1346,3485,3485,3480,3485,202633
|
|
20201119,1347,3480,3485,3480,3480,759012
|
|
20201119,1348,3480,3485,3480,3485,235126
|
|
20201119,1349,3485,3485,3480,3485,8190
|
|
20201119,1350,3480,3485,3480,3485,74081
|
|
20201119,1351,3485,3485,3480,3480,17652
|
|
20201119,1352,3480,3485,3480,3480,19234
|
|
20201119,1353,3485,3485,3480,3480,19503
|
|
20201119,1354,3480,3485,3480,3485,3410
|
|
20201119,1355,3480,3485,3480,3485,15146
|
|
20201119,1356,3485,3485,3480,3485,67708
|
|
20201119,1357,3485,3485,3480,3485,13411
|
|
20201119,1358,3485,3490,3480,3485,560312
|
|
20201119,1359,3485,3490,3480,3485,333143
|
|
20201119,1400,3485,3485,3480,3485,15504
|
|
20201119,1401,3480,3485,3480,3485,559877
|
|
20201119,1402,3485,3490,3480,3485,281472
|
|
20201119,1403,3485,3490,3485,3485,13284
|
|
20201119,1404,3485,3490,3485,3485,7744
|
|
20201119,1405,3485,3490,3480,3485,180017
|
|
20201119,1406,3485,3490,3480,3485,243927
|
|
20201119,1407,3485,3490,3485,3485,12885
|
|
20201119,1408,3485,3490,3485,3485,19687
|
|
20201119,1409,3485,3490,3485,3490,29970
|
|
20201119,1410,3490,3490,3485,3485,17039
|
|
20201119,1411,3490,3490,3485,3485,49649
|
|
20201119,1412,3485,3490,3485,3485,347221
|
|
20201119,1413,3485,3490,3485,3490,50931
|
|
20201119,1414,3490,3490,3485,3485,33723
|
|
20201119,1415,3485,3490,3485,3485,152504
|
|
20201119,1416,3485,3490,3480,3480,133292
|
|
20201119,1417,3480,3485,3480,3480,113598
|
|
20201119,1418,3485,3485,3475,3480,1254092
|
|
20201119,1419,3480,3480,3475,3480,56329
|
|
20201119,1420,3475,3480,3475,3475,82077
|
|
20201119,1421,3480,3480,3475,3480,44802
|
|
20201119,1422,3475,3480,3475,3475,498749
|
|
20201119,1423,3475,3480,3475,3480,452324
|
|
20201119,1424,3475,3480,3470,3480,256865
|
|
20201119,1425,3480,3480,3475,3480,65163
|
|
20201119,1426,3480,3480,3470,3480,142982
|
|
20201119,1427,3480,3480,3470,3475,119004
|
|
20201119,1428,3475,3480,3470,3475,156612
|
|
20201119,1429,3470,3475,3470,3475,34679
|
|
20201119,1430,3475,3475,3470,3470,380252
|
|
20201119,1431,3475,3475,3465,3470,1213455
|
|
20201119,1432,3465,3470,3465,3465,105543
|
|
20201119,1433,3465,3470,3465,3470,316885
|
|
20201119,1434,3470,3470,3460,3465,907235
|
|
20201119,1435,3465,3470,3460,3470,393034
|
|
20201119,1436,3470,3470,3465,3465,57248
|
|
20201119,1437,3465,3470,3460,3465,446805
|
|
20201119,1438,3465,3465,3460,3465,265922
|
|
20201119,1439,3465,3465,3455,3455,1891044
|
|
20201119,1440,3455,3460,3450,3455,2779335
|
|
20201119,1441,3455,3460,3450,3455,1005775
|
|
20201119,1442,3455,3460,3450,3455,335727
|
|
20201119,1443,3455,3455,3450,3450,90958
|
|
20201119,1444,3450,3455,3445,3450,1489046
|
|
20201119,1445,3455,3455,3450,3450,73089
|
|
20201119,1446,3455,3455,3445,3450,517487
|
|
20201119,1447,3450,3455,3450,3455,978271
|
|
20201119,1448,3455,3455,3450,3455,228810
|
|
20201119,1449,3450,3455,3450,3450,79172
|
|
20201119,1450,3455,3455,3450,3455,120000
|
|
20201119,1451,3455,3455,3450,3455,673059
|
|
20201119,1452,3455,3455,3450,3455,42909
|
|
20201119,1453,3455,3460,3455,3455,295421
|
|
20201119,1454,3460,3460,3455,3460,73787
|
|
20201119,1455,3455,3460,3450,3455,596754
|
|
20201119,1456,3460,3460,3455,3455,55788
|
|
20201119,1457,3455,3460,3455,3460,86699
|
|
20201119,1458,3460,3460,3455,3460,37034
|
|
20201119,1459,3460,3460,3455,3460,75955
|
|
20201119,1500,3460,3460,3455,3460,925387
|
|
20201119,1501,3455,3460,3455,3455,150775
|
|
20201119,1502,3460,3465,3455,3455,1017265
|
|
20201119,1503,3455,3460,3450,3450,601778
|
|
20201119,1504,3455,3455,3450,3455,11625
|
|
20201119,1505,3455,3460,3455,3460,446988
|
|
20201119,1506,3460,3460,3455,3455,93098
|
|
20201119,1507,3460,3460,3450,3455,393398
|
|
20201119,1508,3450,3455,3450,3455,55007
|
|
20201119,1509,3455,3455,3450,3450,25935
|
|
20201119,1510,3450,3455,3450,3455,69329
|
|
20201119,1511,3455,3455,3450,3450,29084
|
|
20201119,1512,3455,3460,3455,3455,948696
|
|
20201119,1513,3455,3460,3455,3460,19974
|
|
20201119,1514,3455,3460,3450,3455,403289
|
|
20201119,1515,3450,3460,3450,3455,178457
|
|
20201119,1516,3455,3460,3450,3455,358501
|
|
20201119,1517,3455,3455,3450,3455,38080
|
|
20201119,1518,3455,3455,3450,3455,131133
|
|
20201119,1519,3450,3455,3445,3450,637651
|
|
20201119,1520,3450,3450,3445,3450,302428
|
|
20201119,1530,3445,3445,3445,3445,1482634
|