383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201218,0901,2850,2855,2845,2850,2310882
|
|
20201218,0902,2850,2865,2850,2865,1451625
|
|
20201218,0903,2860,2865,2855,2860,1051159
|
|
20201218,0904,2860,2865,2850,2855,1468525
|
|
20201218,0905,2855,2860,2845,2845,852814
|
|
20201218,0906,2850,2860,2845,2850,1468932
|
|
20201218,0907,2855,2855,2840,2845,1552095
|
|
20201218,0908,2845,2850,2840,2845,579084
|
|
20201218,0909,2840,2850,2840,2840,695915
|
|
20201218,0910,2845,2850,2840,2850,442720
|
|
20201218,0911,2850,2850,2840,2850,634785
|
|
20201218,0912,2850,2850,2840,2845,386893
|
|
20201218,0913,2850,2855,2845,2850,1535268
|
|
20201218,0914,2850,2855,2845,2850,499424
|
|
20201218,0915,2850,2860,2850,2855,1051263
|
|
20201218,0916,2855,2860,2850,2860,709026
|
|
20201218,0917,2860,2865,2855,2865,1430192
|
|
20201218,0918,2865,2870,2860,2865,1764474
|
|
20201218,0919,2865,2875,2865,2870,1314318
|
|
20201218,0920,2870,2870,2860,2870,1038174
|
|
20201218,0921,2870,2870,2860,2865,1002017
|
|
20201218,0922,2865,2870,2860,2865,570419
|
|
20201218,0923,2865,2870,2860,2860,1001348
|
|
20201218,0924,2865,2865,2855,2855,1344959
|
|
20201218,0925,2860,2865,2860,2865,1022384
|
|
20201218,0926,2860,2865,2860,2860,290936
|
|
20201218,0927,2860,2865,2855,2860,1085881
|
|
20201218,0928,2860,2865,2855,2860,579808
|
|
20201218,0929,2860,2860,2850,2850,1303588
|
|
20201218,0930,2855,2855,2850,2855,118111
|
|
20201218,0931,2855,2855,2845,2845,1027954
|
|
20201218,0932,2850,2850,2845,2845,131143
|
|
20201218,0933,2850,2855,2845,2845,1404975
|
|
20201218,0934,2850,2850,2840,2845,1867831
|
|
20201218,0935,2845,2845,2840,2845,86676
|
|
20201218,0936,2845,2850,2840,2850,954809
|
|
20201218,0937,2850,2850,2845,2850,89927
|
|
20201218,0938,2850,2850,2845,2850,130545
|
|
20201218,0939,2845,2845,2840,2845,973634
|
|
20201218,0940,2845,2845,2840,2845,119371
|
|
20201218,0941,2845,2850,2845,2850,321941
|
|
20201218,0942,2850,2850,2845,2850,158749
|
|
20201218,0943,2850,2850,2845,2850,63755
|
|
20201218,0944,2845,2850,2845,2850,546206
|
|
20201218,0945,2845,2850,2845,2850,960037
|
|
20201218,0946,2850,2850,2845,2850,35336
|
|
20201218,0947,2845,2850,2840,2840,663804
|
|
20201218,0948,2840,2845,2840,2840,1376168
|
|
20201218,0949,2840,2845,2840,2840,93312
|
|
20201218,0950,2845,2855,2840,2855,1511058
|
|
20201218,0951,2855,2855,2845,2850,576392
|
|
20201218,0952,2850,2855,2845,2850,343449
|
|
20201218,0953,2855,2860,2850,2855,1261261
|
|
20201218,0954,2855,2860,2850,2855,301474
|
|
20201218,0955,2860,2860,2855,2860,1527018
|
|
20201218,0956,2860,2860,2855,2860,994697
|
|
20201218,0957,2855,2860,2850,2860,648240
|
|
20201218,0958,2860,2860,2855,2860,62255
|
|
20201218,0959,2860,2860,2855,2860,1162101
|
|
20201218,1000,2860,2865,2855,2860,467980
|
|
20201218,1001,2865,2865,2855,2855,374793
|
|
20201218,1002,2860,2865,2855,2860,620810
|
|
20201218,1003,2855,2860,2850,2850,1009091
|
|
20201218,1004,2855,2855,2850,2855,469031
|
|
20201218,1005,2855,2860,2855,2860,40273
|
|
20201218,1006,2860,2860,2855,2855,336842
|
|
20201218,1007,2855,2865,2855,2855,1220473
|
|
20201218,1008,2855,2860,2850,2855,467367
|
|
20201218,1009,2855,2855,2850,2850,327274
|
|
20201218,1010,2855,2855,2850,2850,11079
|
|
20201218,1011,2855,2855,2850,2850,766
|
|
20201218,1012,2855,2855,2850,2855,403271
|
|
20201218,1013,2860,2860,2855,2860,33465
|
|
20201218,1014,2860,2860,2855,2860,267688
|
|
20201218,1015,2855,2860,2850,2855,364392
|
|
20201218,1016,2855,2855,2850,2850,23452
|
|
20201218,1017,2855,2855,2850,2855,19373
|
|
20201218,1018,2850,2855,2850,2855,29874
|
|
20201218,1019,2855,2860,2850,2855,242394
|
|
20201218,1020,2860,2860,2850,2860,226737
|
|
20201218,1021,2860,2860,2855,2855,12568
|
|
20201218,1022,2860,2860,2855,2860,23918
|
|
20201218,1023,2860,2860,2855,2855,49877
|
|
20201218,1024,2860,2860,2855,2860,588986
|
|
20201218,1025,2860,2860,2855,2860,122554
|
|
20201218,1026,2860,2860,2855,2855,22472
|
|
20201218,1027,2855,2860,2855,2855,223803
|
|
20201218,1028,2855,2860,2855,2860,764437
|
|
20201218,1029,2860,2860,2855,2855,26680
|
|
20201218,1030,2860,2860,2855,2860,6504
|
|
20201218,1031,2860,2860,2855,2860,2135055
|
|
20201218,1032,2855,2865,2855,2860,386625
|
|
20201218,1033,2860,2860,2855,2855,39227
|
|
20201218,1034,2860,2860,2850,2855,824241
|
|
20201218,1035,2860,2865,2855,2865,1159850
|
|
20201218,1036,2865,2870,2860,2870,1403328
|
|
20201218,1037,2865,2870,2860,2865,453344
|
|
20201218,1038,2865,2865,2860,2865,42865
|
|
20201218,1039,2865,2865,2860,2860,100950
|
|
20201218,1040,2865,2865,2860,2865,24794
|
|
20201218,1041,2865,2865,2860,2865,25943
|
|
20201218,1042,2865,2865,2860,2865,86834
|
|
20201218,1043,2865,2870,2860,2865,1294903
|
|
20201218,1044,2865,2870,2865,2865,387840
|
|
20201218,1045,2870,2870,2865,2865,50896
|
|
20201218,1046,2870,2870,2865,2865,174739
|
|
20201218,1047,2870,2870,2860,2865,772432
|
|
20201218,1048,2865,2870,2860,2865,378446
|
|
20201218,1049,2870,2870,2865,2865,32533
|
|
20201218,1050,2865,2870,2865,2870,101655
|
|
20201218,1051,2865,2870,2865,2865,248670
|
|
20201218,1052,2865,2865,2860,2865,18114
|
|
20201218,1053,2860,2870,2860,2865,456590
|
|
20201218,1054,2870,2875,2870,2875,1714190
|
|
20201218,1055,2875,2880,2870,2875,1631158
|
|
20201218,1056,2875,2880,2870,2870,504768
|
|
20201218,1057,2875,2875,2865,2870,1077633
|
|
20201218,1058,2875,2875,2865,2870,389312
|
|
20201218,1059,2875,2875,2870,2875,63835
|
|
20201218,1100,2875,2875,2870,2870,45053
|
|
20201218,1101,2875,2875,2870,2875,106998
|
|
20201218,1102,2870,2880,2870,2875,868776
|
|
20201218,1103,2875,2880,2875,2880,54739
|
|
20201218,1104,2880,2880,2870,2875,697965
|
|
20201218,1105,2875,2880,2870,2880,951966
|
|
20201218,1106,2875,2880,2875,2880,221488
|
|
20201218,1107,2880,2880,2875,2875,47635
|
|
20201218,1108,2880,2880,2875,2875,106350
|
|
20201218,1109,2875,2880,2870,2875,757388
|
|
20201218,1110,2875,2875,2870,2875,155682
|
|
20201218,1111,2875,2875,2870,2875,994385
|
|
20201218,1112,2875,2880,2875,2875,317756
|
|
20201218,1113,2870,2880,2870,2875,203556
|
|
20201218,1114,2875,2875,2870,2875,257793
|
|
20201218,1115,2875,2875,2870,2870,38928
|
|
20201218,1116,2875,2875,2865,2865,1598720
|
|
20201218,1117,2865,2870,2865,2865,289588
|
|
20201218,1118,2865,2870,2865,2870,221038
|
|
20201218,1119,2870,2870,2865,2865,557359
|
|
20201218,1120,2870,2870,2860,2865,791884
|
|
20201218,1121,2865,2870,2860,2870,485025
|
|
20201218,1122,2870,2870,2860,2865,93582
|
|
20201218,1123,2865,2865,2860,2865,28164
|
|
20201218,1124,2865,2865,2860,2860,25978
|
|
20201218,1125,2865,2870,2865,2870,534167
|
|
20201218,1126,2870,2870,2865,2865,8689
|
|
20201218,1127,2870,2870,2865,2870,68913
|
|
20201218,1128,2870,2875,2870,2875,1065177
|
|
20201218,1129,2870,2875,2870,2875,35134
|
|
20201218,1130,2875,2875,2870,2875,248533
|
|
20201218,1131,2875,2875,2870,2875,29850
|
|
20201218,1132,2870,2875,2870,2870,487446
|
|
20201218,1133,2870,2875,2865,2865,153507
|
|
20201218,1134,2870,2870,2865,2865,27448
|
|
20201218,1135,2870,2870,2865,2865,10331
|
|
20201218,1136,2865,2870,2865,2865,37505
|
|
20201218,1137,2870,2870,2865,2865,10559
|
|
20201218,1138,2870,2870,2865,2865,44077
|
|
20201218,1139,2865,2870,2865,2870,23547
|
|
20201218,1140,2870,2870,2865,2870,6357
|
|
20201218,1141,2865,2870,2860,2865,971705
|
|
20201218,1142,2865,2870,2865,2865,69081
|
|
20201218,1143,2870,2870,2860,2865,332813
|
|
20201218,1144,2865,2865,2860,2865,8330
|
|
20201218,1145,2860,2870,2860,2865,667653
|
|
20201218,1146,2870,2870,2865,2865,23185
|
|
20201218,1147,2870,2870,2865,2865,2859
|
|
20201218,1148,2865,2870,2865,2865,16135
|
|
20201218,1149,2870,2870,2865,2870,10123
|
|
20201218,1150,2865,2870,2865,2865,7707
|
|
20201218,1151,2865,2870,2865,2865,54168
|
|
20201218,1152,2870,2870,2865,2865,59113
|
|
20201218,1153,2865,2865,2860,2865,258409
|
|
20201218,1154,2865,2865,2860,2865,11519
|
|
20201218,1155,2865,2865,2860,2860,4703
|
|
20201218,1156,2865,2865,2860,2860,2003
|
|
20201218,1157,2860,2865,2860,2865,38531
|
|
20201218,1158,2860,2865,2855,2860,1587984
|
|
20201218,1159,2865,2865,2855,2860,444155
|
|
20201218,1200,2860,2860,2855,2860,40840
|
|
20201218,1201,2860,2860,2855,2855,430006
|
|
20201218,1202,2855,2860,2855,2860,68052
|
|
20201218,1203,2855,2860,2850,2855,1587520
|
|
20201218,1204,2860,2860,2850,2855,208601
|
|
20201218,1205,2855,2855,2850,2850,16841
|
|
20201218,1206,2855,2855,2850,2855,298013
|
|
20201218,1207,2855,2860,2850,2855,482053
|
|
20201218,1208,2855,2855,2850,2855,70751
|
|
20201218,1209,2855,2855,2850,2855,24117
|
|
20201218,1210,2855,2855,2850,2855,82722
|
|
20201218,1211,2850,2855,2850,2855,85126
|
|
20201218,1212,2855,2855,2850,2855,51454
|
|
20201218,1213,2855,2860,2850,2855,1114139
|
|
20201218,1214,2855,2855,2850,2855,122069
|
|
20201218,1215,2855,2855,2850,2855,63991
|
|
20201218,1216,2855,2855,2850,2850,15533
|
|
20201218,1217,2850,2855,2845,2850,2320559
|
|
20201218,1218,2850,2855,2845,2855,468608
|
|
20201218,1219,2855,2855,2850,2855,173752
|
|
20201218,1220,2855,2855,2850,2855,18619
|
|
20201218,1221,2855,2855,2850,2850,583745
|
|
20201218,1222,2850,2855,2845,2855,255369
|
|
20201218,1223,2850,2855,2845,2850,493240
|
|
20201218,1224,2850,2855,2850,2850,38347
|
|
20201218,1225,2855,2855,2850,2855,165655
|
|
20201218,1226,2855,2855,2850,2855,20586
|
|
20201218,1227,2855,2855,2850,2855,6471
|
|
20201218,1228,2855,2855,2850,2855,54107
|
|
20201218,1229,2855,2855,2850,2855,1002183
|
|
20201218,1230,2855,2855,2850,2855,435867
|
|
20201218,1231,2855,2860,2850,2855,125248
|
|
20201218,1232,2855,2860,2850,2860,339827
|
|
20201218,1233,2860,2860,2855,2860,1046
|
|
20201218,1234,2860,2860,2855,2860,982
|
|
20201218,1235,2860,2860,2855,2855,46772
|
|
20201218,1236,2860,2860,2855,2860,17706
|
|
20201218,1237,2860,2860,2855,2860,9581
|
|
20201218,1238,2860,2865,2855,2855,1153762
|
|
20201218,1239,2860,2860,2855,2860,36611
|
|
20201218,1240,2860,2860,2855,2855,590474
|
|
20201218,1241,2855,2860,2855,2855,20245
|
|
20201218,1242,2860,2860,2855,2855,28250
|
|
20201218,1243,2860,2860,2855,2855,9599
|
|
20201218,1244,2860,2860,2855,2855,36487
|
|
20201218,1245,2855,2860,2855,2855,17730
|
|
20201218,1246,2860,2860,2855,2860,12988
|
|
20201218,1247,2855,2860,2855,2860,37364
|
|
20201218,1248,2855,2860,2855,2855,28216
|
|
20201218,1249,2860,2860,2855,2855,441
|
|
20201218,1250,2860,2860,2855,2855,10255
|
|
20201218,1251,2860,2860,2855,2855,4385
|
|
20201218,1252,2860,2860,2850,2855,772208
|
|
20201218,1253,2855,2855,2850,2855,20380
|
|
20201218,1254,2855,2855,2850,2855,1148
|
|
20201218,1255,2855,2855,2850,2855,16294
|
|
20201218,1256,2855,2855,2850,2855,17465
|
|
20201218,1257,2855,2860,2850,2855,862572
|
|
20201218,1258,2860,2860,2850,2850,231539
|
|
20201218,1259,2855,2855,2850,2855,159928
|
|
20201218,1300,2855,2855,2850,2850,98661
|
|
20201218,1301,2855,2855,2850,2855,65643
|
|
20201218,1302,2855,2860,2850,2855,68468
|
|
20201218,1303,2855,2860,2850,2855,79035
|
|
20201218,1304,2855,2860,2850,2855,103699
|
|
20201218,1305,2855,2855,2850,2855,11042
|
|
20201218,1306,2855,2855,2850,2855,8772
|
|
20201218,1307,2855,2855,2850,2855,58077
|
|
20201218,1308,2855,2855,2850,2850,52351
|
|
20201218,1309,2850,2855,2850,2855,85947
|
|
20201218,1310,2855,2855,2850,2850,13831
|
|
20201218,1311,2855,2855,2850,2855,85507
|
|
20201218,1312,2855,2860,2855,2855,393309
|
|
20201218,1313,2855,2855,2850,2855,88436
|
|
20201218,1314,2855,2855,2850,2855,45488
|
|
20201218,1315,2855,2855,2850,2855,108822
|
|
20201218,1316,2855,2855,2850,2850,277370
|
|
20201218,1317,2850,2855,2850,2855,4724
|
|
20201218,1318,2855,2855,2850,2855,4345
|
|
20201218,1319,2855,2855,2845,2850,1972543
|
|
20201218,1320,2850,2855,2850,2855,23338
|
|
20201218,1321,2855,2855,2850,2855,97761
|
|
20201218,1322,2855,2860,2850,2860,979695
|
|
20201218,1323,2860,2860,2855,2855,147581
|
|
20201218,1324,2855,2860,2855,2860,304573
|
|
20201218,1325,2860,2860,2855,2860,17943
|
|
20201218,1326,2855,2860,2855,2860,112537
|
|
20201218,1327,2860,2860,2855,2860,17192
|
|
20201218,1328,2860,2860,2855,2860,15170
|
|
20201218,1329,2860,2865,2860,2865,1226412
|
|
20201218,1330,2865,2865,2860,2865,384596
|
|
20201218,1331,2865,2865,2860,2860,72187
|
|
20201218,1332,2860,2865,2860,2865,923157
|
|
20201218,1333,2865,2870,2860,2860,386211
|
|
20201218,1334,2860,2865,2860,2865,199033
|
|
20201218,1335,2865,2865,2860,2865,96677
|
|
20201218,1336,2865,2870,2860,2865,509693
|
|
20201218,1337,2870,2870,2860,2865,183692
|
|
20201218,1338,2865,2865,2860,2860,13929
|
|
20201218,1339,2865,2865,2860,2865,32239
|
|
20201218,1340,2865,2865,2860,2865,23783
|
|
20201218,1341,2860,2865,2860,2865,41601
|
|
20201218,1342,2865,2865,2860,2865,16385
|
|
20201218,1343,2865,2865,2860,2865,8817
|
|
20201218,1344,2865,2870,2865,2870,329568
|
|
20201218,1345,2865,2870,2860,2870,172807
|
|
20201218,1346,2870,2870,2860,2870,160596
|
|
20201218,1347,2865,2870,2865,2870,7268
|
|
20201218,1348,2865,2870,2865,2865,349776
|
|
20201218,1349,2870,2870,2860,2865,461061
|
|
20201218,1350,2865,2870,2860,2860,79055
|
|
20201218,1351,2865,2865,2860,2865,27998
|
|
20201218,1352,2865,2865,2860,2865,76776
|
|
20201218,1353,2865,2865,2860,2865,3728
|
|
20201218,1354,2860,2865,2855,2860,458733
|
|
20201218,1355,2860,2865,2855,2860,599097
|
|
20201218,1356,2865,2865,2855,2860,336834
|
|
20201218,1357,2860,2865,2860,2860,129662
|
|
20201218,1358,2860,2860,2855,2860,161240
|
|
20201218,1359,2860,2860,2855,2860,20685
|
|
20201218,1400,2860,2865,2855,2865,304126
|
|
20201218,1401,2865,2865,2855,2855,450790
|
|
20201218,1402,2860,2860,2855,2855,30187
|
|
20201218,1403,2860,2860,2855,2855,104784
|
|
20201218,1404,2860,2860,2855,2860,161381
|
|
20201218,1405,2860,2860,2855,2855,6562
|
|
20201218,1406,2855,2860,2855,2855,949435
|
|
20201218,1407,2855,2860,2855,2860,579781
|
|
20201218,1408,2860,2860,2850,2855,445900
|
|
20201218,1409,2855,2855,2850,2855,150573
|
|
20201218,1410,2855,2860,2855,2860,258059
|
|
20201218,1411,2855,2860,2855,2860,254930
|
|
20201218,1412,2860,2860,2855,2860,21200
|
|
20201218,1413,2860,2865,2855,2860,673307
|
|
20201218,1414,2865,2865,2855,2860,129425
|
|
20201218,1415,2860,2865,2855,2860,320665
|
|
20201218,1416,2860,2860,2855,2860,222818
|
|
20201218,1417,2865,2865,2855,2860,166474
|
|
20201218,1418,2860,2865,2855,2860,81989
|
|
20201218,1419,2860,2865,2860,2860,101922
|
|
20201218,1420,2860,2865,2860,2865,90640
|
|
20201218,1421,2865,2865,2860,2865,7399
|
|
20201218,1422,2865,2865,2855,2860,593103
|
|
20201218,1423,2860,2865,2860,2865,242550
|
|
20201218,1424,2865,2865,2860,2865,31091
|
|
20201218,1425,2865,2865,2860,2865,68721
|
|
20201218,1426,2865,2865,2860,2860,5303
|
|
20201218,1427,2865,2865,2860,2865,33804
|
|
20201218,1428,2865,2865,2860,2865,62954
|
|
20201218,1429,2865,2865,2860,2865,31837
|
|
20201218,1430,2860,2865,2860,2865,21017
|
|
20201218,1431,2865,2865,2855,2855,981733
|
|
20201218,1432,2860,2860,2855,2860,16933
|
|
20201218,1433,2860,2860,2855,2860,44060
|
|
20201218,1434,2860,2860,2855,2855,64166
|
|
20201218,1435,2855,2860,2855,2860,23443
|
|
20201218,1436,2860,2860,2855,2860,119790
|
|
20201218,1437,2860,2860,2855,2855,12374
|
|
20201218,1438,2860,2860,2855,2860,46811
|
|
20201218,1439,2860,2860,2855,2860,22764
|
|
20201218,1440,2860,2860,2855,2860,22910
|
|
20201218,1441,2855,2860,2855,2860,122529
|
|
20201218,1442,2860,2860,2855,2860,67035
|
|
20201218,1443,2860,2860,2855,2855,67925
|
|
20201218,1444,2860,2865,2855,2860,507589
|
|
20201218,1445,2860,2865,2855,2860,318851
|
|
20201218,1446,2860,2865,2855,2860,121390
|
|
20201218,1447,2860,2865,2860,2860,132582
|
|
20201218,1448,2860,2860,2855,2860,78200
|
|
20201218,1449,2860,2860,2855,2860,29642
|
|
20201218,1450,2860,2860,2855,2860,51981
|
|
20201218,1451,2860,2860,2855,2860,109109
|
|
20201218,1452,2860,2860,2855,2855,985538
|
|
20201218,1453,2855,2855,2850,2855,1213758
|
|
20201218,1454,2855,2855,2850,2855,41848
|
|
20201218,1455,2855,2855,2850,2855,539982
|
|
20201218,1456,2855,2855,2850,2855,230920
|
|
20201218,1457,2855,2860,2850,2855,389357
|
|
20201218,1458,2860,2860,2850,2860,100228
|
|
20201218,1459,2860,2860,2855,2860,47880
|
|
20201218,1500,2855,2860,2850,2855,272726
|
|
20201218,1501,2855,2860,2855,2860,210196
|
|
20201218,1502,2860,2860,2855,2860,21698
|
|
20201218,1503,2860,2860,2855,2860,31216
|
|
20201218,1504,2860,2865,2855,2860,1495125
|
|
20201218,1505,2855,2860,2855,2860,12167
|
|
20201218,1506,2855,2860,2855,2860,291140
|
|
20201218,1507,2860,2865,2855,2860,175753
|
|
20201218,1508,2860,2860,2855,2860,44757
|
|
20201218,1509,2855,2860,2855,2855,49564
|
|
20201218,1510,2860,2860,2855,2855,80886
|
|
20201218,1511,2855,2860,2855,2860,35083
|
|
20201218,1512,2855,2860,2855,2855,17551
|
|
20201218,1513,2860,2860,2855,2860,50441
|
|
20201218,1514,2860,2860,2855,2860,119478
|
|
20201218,1515,2855,2860,2855,2860,253983
|
|
20201218,1516,2860,2860,2855,2855,137989
|
|
20201218,1517,2860,2860,2855,2855,143964
|
|
20201218,1518,2855,2860,2855,2855,202622
|
|
20201218,1519,2860,2860,2855,2860,171582
|
|
20201218,1520,2855,2860,2855,2860,564031
|
|
20201218,1530,2860,2860,2860,2860,2639660
|