383 lines
15 KiB
CSV
383 lines
15 KiB
CSV
날짜,시간,시가,고가,저가,종가,거래량
|
|
20201106,0901,3845,3860,3845,3845,4921251
|
|
20201106,0902,3850,3855,3845,3855,2236537
|
|
20201106,0903,3855,3860,3845,3855,2324724
|
|
20201106,0904,3860,3865,3850,3860,2087528
|
|
20201106,0905,3860,3860,3835,3845,3214119
|
|
20201106,0906,3840,3850,3840,3845,1714657
|
|
20201106,0907,3850,3850,3840,3845,1355674
|
|
20201106,0908,3845,3855,3835,3840,2897685
|
|
20201106,0909,3840,3845,3835,3845,1677629
|
|
20201106,0910,3840,3840,3835,3840,799203
|
|
20201106,0911,3840,3840,3820,3825,2013968
|
|
20201106,0912,3825,3830,3820,3825,2029181
|
|
20201106,0913,3830,3830,3815,3815,1954445
|
|
20201106,0914,3815,3820,3810,3815,1448779
|
|
20201106,0915,3815,3820,3810,3815,770240
|
|
20201106,0916,3815,3820,3810,3815,1068837
|
|
20201106,0917,3820,3820,3810,3810,1309378
|
|
20201106,0918,3815,3820,3810,3815,1068840
|
|
20201106,0919,3815,3815,3810,3815,1742361
|
|
20201106,0920,3810,3815,3805,3810,1652968
|
|
20201106,0921,3810,3815,3805,3815,1347995
|
|
20201106,0922,3815,3820,3810,3820,737314
|
|
20201106,0923,3815,3825,3815,3825,1477973
|
|
20201106,0924,3825,3830,3820,3825,1235549
|
|
20201106,0925,3825,3835,3820,3835,646296
|
|
20201106,0926,3835,3845,3830,3840,1159433
|
|
20201106,0927,3845,3850,3835,3845,2031012
|
|
20201106,0928,3845,3850,3840,3845,1101426
|
|
20201106,0929,3845,3850,3840,3845,965298
|
|
20201106,0930,3840,3845,3835,3835,1448689
|
|
20201106,0931,3835,3850,3835,3850,1429111
|
|
20201106,0932,3850,3860,3845,3860,1418849
|
|
20201106,0933,3860,3865,3855,3860,2019435
|
|
20201106,0934,3860,3865,3855,3860,1560504
|
|
20201106,0935,3855,3860,3850,3850,1351578
|
|
20201106,0936,3850,3855,3840,3840,937177
|
|
20201106,0937,3840,3850,3840,3845,463938
|
|
20201106,0938,3850,3850,3830,3835,1040649
|
|
20201106,0939,3835,3840,3830,3835,1383804
|
|
20201106,0940,3835,3840,3830,3835,984228
|
|
20201106,0941,3840,3850,3835,3845,856782
|
|
20201106,0942,3845,3850,3845,3850,741328
|
|
20201106,0943,3850,3855,3850,3855,359270
|
|
20201106,0944,3855,3860,3855,3860,522128
|
|
20201106,0945,3860,3870,3855,3865,995778
|
|
20201106,0946,3860,3865,3855,3855,1727935
|
|
20201106,0947,3855,3865,3855,3860,1083513
|
|
20201106,0948,3855,3865,3855,3855,889263
|
|
20201106,0949,3860,3860,3850,3855,818180
|
|
20201106,0950,3855,3855,3850,3855,549630
|
|
20201106,0951,3855,3860,3855,3860,55361
|
|
20201106,0952,3855,3860,3855,3855,670399
|
|
20201106,0953,3860,3860,3855,3855,609837
|
|
20201106,0954,3855,3860,3850,3855,721151
|
|
20201106,0955,3855,3855,3840,3845,1252763
|
|
20201106,0956,3840,3850,3840,3850,448598
|
|
20201106,0957,3845,3855,3845,3850,422801
|
|
20201106,0958,3850,3860,3845,3855,1622086
|
|
20201106,0959,3855,3860,3850,3855,324977
|
|
20201106,1000,3855,3860,3850,3855,221292
|
|
20201106,1001,3855,3870,3850,3870,1558708
|
|
20201106,1002,3870,3870,3860,3865,1297843
|
|
20201106,1003,3865,3875,3860,3870,805931
|
|
20201106,1004,3865,3880,3865,3880,1267745
|
|
20201106,1005,3880,3885,3875,3880,1194348
|
|
20201106,1006,3880,3885,3870,3875,1792782
|
|
20201106,1007,3880,3885,3875,3880,1465656
|
|
20201106,1008,3880,3885,3880,3880,624760
|
|
20201106,1009,3880,3885,3875,3880,1143818
|
|
20201106,1010,3880,3885,3880,3880,275391
|
|
20201106,1011,3880,3885,3875,3880,880072
|
|
20201106,1012,3880,3885,3875,3880,212545
|
|
20201106,1013,3880,3880,3870,3870,1072924
|
|
20201106,1014,3870,3885,3870,3880,1339153
|
|
20201106,1015,3880,3880,3870,3875,708246
|
|
20201106,1016,3870,3880,3870,3875,875506
|
|
20201106,1017,3875,3880,3870,3875,1011192
|
|
20201106,1018,3870,3875,3860,3865,1800331
|
|
20201106,1019,3865,3870,3860,3865,740031
|
|
20201106,1020,3865,3875,3860,3865,1389415
|
|
20201106,1021,3870,3870,3860,3865,942228
|
|
20201106,1022,3865,3870,3860,3865,620562
|
|
20201106,1023,3865,3875,3860,3865,765459
|
|
20201106,1024,3865,3870,3860,3865,1268739
|
|
20201106,1025,3865,3865,3860,3865,455685
|
|
20201106,1026,3860,3865,3860,3865,1103684
|
|
20201106,1027,3860,3865,3855,3860,327571
|
|
20201106,1028,3860,3860,3850,3855,1226479
|
|
20201106,1029,3855,3855,3850,3850,290396
|
|
20201106,1030,3850,3855,3845,3850,864601
|
|
20201106,1031,3850,3855,3845,3850,820947
|
|
20201106,1032,3850,3855,3845,3855,704337
|
|
20201106,1033,3855,3865,3850,3860,545236
|
|
20201106,1034,3865,3865,3855,3855,219488
|
|
20201106,1035,3855,3865,3855,3855,252432
|
|
20201106,1036,3860,3870,3855,3870,456391
|
|
20201106,1037,3870,3880,3865,3870,1913310
|
|
20201106,1038,3870,3875,3860,3870,608603
|
|
20201106,1039,3870,3870,3865,3870,933225
|
|
20201106,1040,3870,3870,3860,3870,699056
|
|
20201106,1041,3870,3870,3860,3870,498478
|
|
20201106,1042,3865,3875,3865,3870,805536
|
|
20201106,1043,3870,3875,3865,3870,357288
|
|
20201106,1044,3870,3875,3865,3870,431118
|
|
20201106,1045,3870,3875,3865,3875,307038
|
|
20201106,1046,3870,3875,3865,3870,509236
|
|
20201106,1047,3870,3870,3860,3860,1367730
|
|
20201106,1048,3865,3870,3860,3870,386702
|
|
20201106,1049,3865,3870,3865,3865,379647
|
|
20201106,1050,3865,3870,3860,3870,239300
|
|
20201106,1051,3860,3865,3855,3855,355849
|
|
20201106,1052,3860,3860,3850,3850,603053
|
|
20201106,1053,3850,3855,3845,3850,1245401
|
|
20201106,1054,3855,3855,3845,3845,377117
|
|
20201106,1055,3850,3855,3845,3850,845087
|
|
20201106,1056,3855,3855,3845,3850,829970
|
|
20201106,1057,3850,3855,3845,3855,779706
|
|
20201106,1058,3855,3855,3845,3845,1270218
|
|
20201106,1059,3840,3850,3840,3850,597161
|
|
20201106,1100,3845,3850,3840,3845,427072
|
|
20201106,1101,3845,3845,3840,3845,252505
|
|
20201106,1102,3845,3850,3840,3845,370484
|
|
20201106,1103,3845,3850,3840,3845,579083
|
|
20201106,1104,3845,3855,3840,3855,260424
|
|
20201106,1105,3855,3855,3850,3855,133553
|
|
20201106,1106,3855,3855,3850,3855,79148
|
|
20201106,1107,3855,3855,3850,3855,40715
|
|
20201106,1108,3850,3855,3850,3850,124383
|
|
20201106,1109,3850,3855,3845,3855,1234301
|
|
20201106,1110,3855,3860,3850,3855,331087
|
|
20201106,1111,3855,3860,3850,3855,416933
|
|
20201106,1112,3860,3860,3850,3855,194475
|
|
20201106,1113,3860,3860,3855,3860,682328
|
|
20201106,1114,3860,3865,3860,3860,38956
|
|
20201106,1115,3860,3865,3860,3865,24956
|
|
20201106,1116,3865,3865,3855,3860,983696
|
|
20201106,1117,3860,3860,3855,3860,655140
|
|
20201106,1118,3860,3860,3855,3855,374842
|
|
20201106,1119,3855,3865,3855,3860,408672
|
|
20201106,1120,3865,3865,3860,3865,44109
|
|
20201106,1121,3865,3870,3860,3865,984656
|
|
20201106,1122,3865,3870,3860,3865,88059
|
|
20201106,1123,3865,3875,3865,3870,632590
|
|
20201106,1124,3870,3875,3865,3870,257260
|
|
20201106,1125,3870,3870,3860,3865,574679
|
|
20201106,1126,3865,3870,3860,3865,367881
|
|
20201106,1127,3865,3870,3860,3865,140431
|
|
20201106,1128,3865,3865,3860,3865,5773
|
|
20201106,1129,3865,3865,3855,3860,977248
|
|
20201106,1130,3855,3860,3855,3860,189589
|
|
20201106,1131,3860,3865,3855,3865,32598
|
|
20201106,1132,3865,3875,3865,3870,1020444
|
|
20201106,1133,3870,3875,3865,3865,149579
|
|
20201106,1134,3870,3870,3865,3865,417029
|
|
20201106,1135,3865,3870,3860,3865,146112
|
|
20201106,1136,3860,3870,3860,3870,26892
|
|
20201106,1137,3870,3870,3860,3865,526558
|
|
20201106,1138,3865,3870,3860,3865,222940
|
|
20201106,1139,3870,3875,3865,3870,636816
|
|
20201106,1140,3870,3875,3870,3875,142582
|
|
20201106,1141,3875,3875,3865,3870,166324
|
|
20201106,1142,3870,3875,3870,3870,46224
|
|
20201106,1143,3875,3880,3875,3880,1381890
|
|
20201106,1144,3880,3880,3875,3880,39536
|
|
20201106,1145,3880,3880,3870,3880,707780
|
|
20201106,1146,3875,3880,3875,3880,23310
|
|
20201106,1147,3880,3885,3875,3885,1809096
|
|
20201106,1148,3880,3885,3875,3885,206091
|
|
20201106,1149,3885,3885,3875,3880,415456
|
|
20201106,1150,3875,3880,3875,3880,247355
|
|
20201106,1151,3880,3880,3870,3875,771287
|
|
20201106,1152,3875,3875,3870,3875,101594
|
|
20201106,1153,3875,3875,3870,3870,522176
|
|
20201106,1154,3870,3875,3870,3870,170901
|
|
20201106,1155,3875,3875,3870,3870,223356
|
|
20201106,1156,3870,3870,3865,3870,960034
|
|
20201106,1157,3865,3870,3860,3865,50473
|
|
20201106,1158,3865,3865,3860,3865,75581
|
|
20201106,1159,3865,3865,3855,3860,995337
|
|
20201106,1200,3865,3865,3860,3865,134339
|
|
20201106,1201,3860,3865,3860,3865,339917
|
|
20201106,1202,3865,3865,3855,3860,546860
|
|
20201106,1203,3860,3865,3855,3860,257321
|
|
20201106,1204,3860,3865,3855,3860,169360
|
|
20201106,1205,3855,3865,3855,3860,243218
|
|
20201106,1206,3855,3865,3855,3860,245820
|
|
20201106,1207,3865,3870,3865,3865,318131
|
|
20201106,1208,3865,3865,3855,3860,1301126
|
|
20201106,1209,3860,3860,3855,3860,451457
|
|
20201106,1210,3860,3860,3850,3855,1550092
|
|
20201106,1211,3855,3855,3850,3855,980112
|
|
20201106,1212,3855,3860,3855,3855,516925
|
|
20201106,1213,3855,3860,3855,3860,156456
|
|
20201106,1214,3860,3860,3850,3855,341438
|
|
20201106,1215,3855,3860,3850,3860,92919
|
|
20201106,1216,3855,3860,3855,3855,133780
|
|
20201106,1217,3855,3865,3855,3860,1152451
|
|
20201106,1218,3860,3865,3860,3860,210612
|
|
20201106,1219,3860,3865,3860,3865,197660
|
|
20201106,1220,3860,3865,3855,3860,205230
|
|
20201106,1221,3860,3865,3860,3865,662533
|
|
20201106,1222,3860,3865,3860,3860,127003
|
|
20201106,1223,3860,3860,3855,3855,624967
|
|
20201106,1224,3855,3860,3855,3860,187784
|
|
20201106,1225,3860,3860,3855,3860,57247
|
|
20201106,1226,3860,3865,3860,3860,427132
|
|
20201106,1227,3865,3865,3860,3860,237927
|
|
20201106,1228,3860,3865,3860,3865,96107
|
|
20201106,1229,3865,3865,3860,3860,920357
|
|
20201106,1230,3860,3860,3855,3855,7850
|
|
20201106,1231,3855,3860,3850,3855,618308
|
|
20201106,1232,3855,3860,3855,3860,542775
|
|
20201106,1233,3860,3865,3860,3865,368589
|
|
20201106,1234,3865,3865,3860,3860,348424
|
|
20201106,1235,3865,3865,3855,3860,250907
|
|
20201106,1236,3860,3860,3855,3855,11891
|
|
20201106,1237,3860,3860,3855,3855,662145
|
|
20201106,1238,3855,3860,3855,3860,154588
|
|
20201106,1239,3860,3860,3850,3855,97927
|
|
20201106,1240,3855,3855,3850,3855,76551
|
|
20201106,1241,3855,3860,3850,3855,664091
|
|
20201106,1242,3855,3855,3850,3850,71955
|
|
20201106,1243,3850,3855,3850,3855,236870
|
|
20201106,1244,3850,3855,3845,3850,1699366
|
|
20201106,1245,3845,3850,3840,3845,1961969
|
|
20201106,1246,3845,3850,3845,3845,31061
|
|
20201106,1247,3850,3850,3840,3845,787241
|
|
20201106,1248,3845,3845,3840,3845,44059
|
|
20201106,1249,3840,3850,3840,3850,219418
|
|
20201106,1250,3850,3850,3840,3845,648962
|
|
20201106,1251,3845,3850,3845,3850,152255
|
|
20201106,1252,3850,3850,3845,3850,759320
|
|
20201106,1253,3850,3855,3845,3855,838373
|
|
20201106,1254,3855,3855,3850,3855,31695
|
|
20201106,1255,3850,3855,3850,3850,78749
|
|
20201106,1256,3850,3855,3850,3855,1143521
|
|
20201106,1257,3855,3860,3850,3855,499046
|
|
20201106,1258,3855,3855,3850,3850,130993
|
|
20201106,1259,3850,3860,3850,3855,309552
|
|
20201106,1300,3855,3860,3855,3860,77986
|
|
20201106,1301,3855,3860,3855,3860,17179
|
|
20201106,1302,3855,3860,3850,3855,387154
|
|
20201106,1303,3855,3860,3855,3860,160477
|
|
20201106,1304,3855,3865,3855,3860,1166068
|
|
20201106,1305,3860,3865,3855,3865,175010
|
|
20201106,1306,3865,3865,3855,3860,848707
|
|
20201106,1307,3860,3865,3855,3865,306408
|
|
20201106,1308,3865,3865,3860,3865,968368
|
|
20201106,1309,3865,3870,3860,3865,474572
|
|
20201106,1310,3870,3870,3865,3865,279777
|
|
20201106,1311,3865,3870,3860,3870,271527
|
|
20201106,1312,3865,3870,3860,3865,239315
|
|
20201106,1313,3865,3870,3860,3865,42015
|
|
20201106,1314,3865,3865,3860,3860,1151462
|
|
20201106,1315,3860,3865,3855,3860,719083
|
|
20201106,1316,3860,3865,3860,3860,292276
|
|
20201106,1317,3865,3865,3860,3865,34317
|
|
20201106,1318,3865,3865,3860,3860,1297293
|
|
20201106,1319,3860,3865,3855,3860,192964
|
|
20201106,1320,3860,3860,3850,3850,457994
|
|
20201106,1321,3850,3860,3850,3860,1225916
|
|
20201106,1322,3860,3860,3850,3855,412381
|
|
20201106,1323,3855,3855,3850,3855,29852
|
|
20201106,1324,3850,3855,3850,3855,124587
|
|
20201106,1325,3855,3855,3845,3855,1406104
|
|
20201106,1326,3855,3855,3850,3850,621444
|
|
20201106,1327,3850,3855,3845,3850,1480172
|
|
20201106,1328,3850,3855,3850,3855,649136
|
|
20201106,1329,3855,3855,3850,3855,13401
|
|
20201106,1330,3855,3855,3850,3855,16574
|
|
20201106,1331,3855,3860,3850,3860,767121
|
|
20201106,1332,3855,3860,3850,3860,571483
|
|
20201106,1333,3860,3860,3855,3855,105731
|
|
20201106,1334,3855,3855,3845,3850,979895
|
|
20201106,1335,3850,3850,3845,3850,421293
|
|
20201106,1336,3850,3850,3845,3850,66333
|
|
20201106,1337,3850,3855,3845,3850,263778
|
|
20201106,1338,3855,3855,3850,3855,32755
|
|
20201106,1339,3855,3855,3850,3855,73975
|
|
20201106,1340,3855,3855,3850,3855,41444
|
|
20201106,1341,3855,3855,3850,3855,13344
|
|
20201106,1342,3855,3860,3855,3860,362225
|
|
20201106,1343,3860,3865,3860,3860,835097
|
|
20201106,1344,3860,3865,3860,3865,59081
|
|
20201106,1345,3860,3865,3860,3865,75339
|
|
20201106,1346,3865,3870,3860,3865,1074920
|
|
20201106,1347,3870,3870,3865,3870,612909
|
|
20201106,1348,3870,3870,3865,3865,87784
|
|
20201106,1349,3870,3870,3865,3870,36748
|
|
20201106,1350,3870,3875,3865,3870,1816187
|
|
20201106,1351,3870,3875,3865,3870,710549
|
|
20201106,1352,3870,3875,3865,3870,535631
|
|
20201106,1353,3870,3875,3865,3870,477463
|
|
20201106,1354,3870,3875,3865,3875,816372
|
|
20201106,1355,3875,3880,3870,3875,188857
|
|
20201106,1356,3880,3880,3875,3875,855700
|
|
20201106,1357,3880,3880,3870,3875,784997
|
|
20201106,1358,3875,3880,3875,3875,356301
|
|
20201106,1359,3875,3885,3875,3880,1207487
|
|
20201106,1400,3885,3885,3875,3885,1828351
|
|
20201106,1401,3885,3885,3875,3880,744009
|
|
20201106,1402,3880,3885,3870,3875,1765117
|
|
20201106,1403,3875,3875,3870,3875,300701
|
|
20201106,1404,3875,3875,3870,3870,434666
|
|
20201106,1405,3870,3880,3870,3870,1096415
|
|
20201106,1406,3870,3875,3865,3870,775442
|
|
20201106,1407,3870,3870,3865,3865,583456
|
|
20201106,1408,3870,3870,3860,3865,858375
|
|
20201106,1409,3865,3870,3860,3865,549014
|
|
20201106,1410,3860,3870,3860,3865,1649261
|
|
20201106,1411,3865,3865,3860,3865,63937
|
|
20201106,1412,3860,3865,3860,3865,128562
|
|
20201106,1413,3865,3870,3860,3870,697299
|
|
20201106,1414,3865,3870,3865,3870,19602
|
|
20201106,1415,3870,3875,3865,3875,892221
|
|
20201106,1416,3870,3870,3860,3865,701766
|
|
20201106,1417,3865,3870,3865,3870,37365
|
|
20201106,1418,3865,3870,3865,3865,1174502
|
|
20201106,1419,3865,3870,3860,3870,387511
|
|
20201106,1420,3870,3870,3865,3870,558083
|
|
20201106,1421,3870,3870,3865,3870,211155
|
|
20201106,1422,3870,3870,3865,3870,538178
|
|
20201106,1423,3865,3870,3860,3865,678021
|
|
20201106,1424,3870,3870,3865,3870,353722
|
|
20201106,1425,3870,3875,3870,3875,433274
|
|
20201106,1426,3875,3875,3870,3870,642734
|
|
20201106,1427,3870,3875,3865,3870,249113
|
|
20201106,1428,3870,3870,3865,3870,969571
|
|
20201106,1429,3870,3875,3865,3870,920583
|
|
20201106,1430,3870,3870,3865,3870,265567
|
|
20201106,1431,3870,3870,3865,3865,1246348
|
|
20201106,1432,3865,3870,3860,3870,281484
|
|
20201106,1433,3870,3875,3870,3870,561660
|
|
20201106,1434,3875,3875,3865,3870,425660
|
|
20201106,1435,3870,3875,3865,3870,825834
|
|
20201106,1436,3870,3870,3865,3870,221805
|
|
20201106,1437,3870,3875,3870,3875,1069653
|
|
20201106,1438,3875,3875,3870,3870,8944
|
|
20201106,1439,3875,3875,3865,3870,584710
|
|
20201106,1440,3875,3875,3865,3870,651562
|
|
20201106,1441,3875,3875,3870,3870,304019
|
|
20201106,1442,3875,3875,3865,3870,335303
|
|
20201106,1443,3865,3870,3860,3860,1140754
|
|
20201106,1444,3860,3870,3860,3865,586975
|
|
20201106,1445,3865,3865,3860,3860,89775
|
|
20201106,1446,3860,3865,3860,3860,97286
|
|
20201106,1447,3860,3870,3860,3870,297208
|
|
20201106,1448,3870,3870,3865,3870,28235
|
|
20201106,1449,3870,3875,3865,3875,1809460
|
|
20201106,1450,3875,3875,3865,3870,1317313
|
|
20201106,1451,3870,3870,3865,3870,40761
|
|
20201106,1452,3870,3870,3860,3865,1001911
|
|
20201106,1453,3860,3870,3860,3870,356997
|
|
20201106,1454,3865,3870,3860,3865,748308
|
|
20201106,1455,3865,3865,3855,3860,993686
|
|
20201106,1456,3860,3865,3855,3855,359589
|
|
20201106,1457,3860,3860,3855,3860,132468
|
|
20201106,1458,3860,3860,3855,3860,60106
|
|
20201106,1459,3860,3860,3850,3860,1483313
|
|
20201106,1500,3855,3860,3855,3860,1016863
|
|
20201106,1501,3865,3865,3855,3860,1295399
|
|
20201106,1502,3860,3865,3855,3865,568328
|
|
20201106,1503,3865,3865,3860,3860,87313
|
|
20201106,1504,3860,3865,3860,3865,74116
|
|
20201106,1505,3865,3865,3860,3860,42629
|
|
20201106,1506,3860,3865,3860,3860,219436
|
|
20201106,1507,3860,3865,3855,3860,1199619
|
|
20201106,1508,3860,3860,3855,3860,28752
|
|
20201106,1509,3860,3865,3855,3860,398705
|
|
20201106,1510,3860,3865,3855,3860,535203
|
|
20201106,1511,3865,3865,3860,3860,67060
|
|
20201106,1512,3865,3865,3860,3865,92820
|
|
20201106,1513,3865,3865,3855,3860,486630
|
|
20201106,1514,3860,3865,3860,3860,485099
|
|
20201106,1515,3860,3865,3855,3860,955083
|
|
20201106,1516,3860,3860,3855,3860,67524
|
|
20201106,1517,3860,3860,3855,3860,116541
|
|
20201106,1518,3855,3860,3855,3860,856961
|
|
20201106,1519,3860,3860,3855,3855,142808
|
|
20201106,1520,3860,3860,3855,3855,975104
|
|
20201106,1530,3860,3860,3860,3860,2547308
|